2918 わらべや日洋ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,430	3,450	3,400	3,425	37,700	3,425
2023-12-28	3,450	3,455	3,385	3,400	48,000	3,400
2023-12-27	3,465	3,495	3,420	3,465	50,800	3,465
2023-12-26	3,445	3,460	3,420	3,460	26,900	3,460
2023-12-25	3,425	3,455	3,415	3,430	23,500	3,430
2023-12-22	3,355	3,425	3,350	3,425	44,600	3,425
2023-12-21	3,390	3,405	3,350	3,355	30,500	3,355
2023-12-20	3,475	3,480	3,390	3,410	35,500	3,410
2023-12-19	3,405	3,415	3,355	3,415	42,200	3,415
2023-12-18	3,330	3,390	3,320	3,375	53,200	3,375
2023-12-15	3,510	3,510	3,355	3,370	85,400	3,370
2023-12-14	3,605	3,650	3,510	3,520	42,400	3,520
2023-12-13	3,660	3,715	3,615	3,620	73,000	3,620
2023-12-12	3,660	3,700	3,645	3,655	87,700	3,655
2023-12-11	3,550	3,665	3,540	3,650	90,900	3,650
2023-12-08	3,555	3,595	3,535	3,565	84,400	3,565
2023-12-07	3,630	3,650	3,535	3,575	111,500	3,575
2023-12-06	3,675	3,695	3,625	3,675	107,300	3,675
2023-12-05	3,545	3,640	3,515	3,625	125,600	3,625
2023-12-04	3,465	3,520	3,435	3,520	57,800	3,520
2023-12-01	3,515	3,580	3,470	3,470	69,800	3,470
2023-11-30	3,425	3,485	3,365	3,485	77,500	3,485
2023-11-29	3,485	3,490	3,435	3,465	55,900	3,465
2023-11-28	3,445	3,485	3,430	3,480	79,600	3,480
2023-11-27	3,445	3,460	3,410	3,460	51,700	3,460
2023-11-24	3,435	3,465	3,415	3,455	49,700	3,455
2023-11-22	3,385	3,480	3,380	3,465	63,700	3,465
2023-11-21	3,400	3,415	3,380	3,385	49,400	3,385
2023-11-20	3,435	3,435	3,350	3,370	78,500	3,370
2023-11-17	3,395	3,440	3,390	3,440	55,600	3,440
2023-11-16	3,350	3,410	3,350	3,395	77,200	3,395
2023-11-15	3,440	3,455	3,410	3,415	79,500	3,415
2023-11-14	3,455	3,520	3,440	3,450	87,400	3,450
2023-11-13	3,460	3,480	3,430	3,455	54,400	3,455
2023-11-10	3,350	3,460	3,340	3,440	106,600	3,440
2023-11-09	3,340	3,375	3,300	3,350	44,200	3,350
2023-11-08	3,375	3,410	3,335	3,345	86,000	3,345
2023-11-07	3,385	3,470	3,345	3,350	102,900	3,350
2023-11-06	3,400	3,480	3,365	3,430	130,200	3,430
2023-11-02	3,430	3,440	3,305	3,330	109,700	3,330
2023-11-01	3,500	3,525	3,365	3,390	189,300	3,390
2023-10-31	3,445	3,470	3,405	3,455	116,400	3,455
2023-10-30	3,380	3,425	3,365	3,400	279,300	3,400
2023-10-27	3,440	3,455	3,370	3,420	137,100	3,420
2023-10-26	3,400	3,470	3,365	3,445	197,300	3,445
2023-10-25	3,280	3,410	3,260	3,380	238,500	3,380
2023-10-24	3,190	3,290	3,170	3,285	313,700	3,285
2023-10-23	3,050	3,145	3,040	3,120	181,700	3,120
2023-10-20	2,972	3,030	2,905	3,015	91,000	3,015
2023-10-19	2,964	3,035	2,941	2,989	112,400	2,989
2023-10-18	2,954	2,977	2,911	2,977	207,300	2,977
2023-10-17	2,938	2,938	2,792	2,804	121,600	2,804
2023-10-16	2,985	2,985	2,868	2,888	117,800	2,888
2023-10-13	3,065	3,070	3,005	3,020	104,000	3,020
2023-10-12	2,981	3,080	2,974	3,065	193,000	3,065
2023-10-11	2,919	3,005	2,906	2,981	238,000	2,981
2023-10-10	2,820	2,908	2,723	2,906	493,500	2,906
2023-10-06	2,798	2,834	2,770	2,803	281,300	2,803
2023-10-05	2,747	2,747	2,643	2,702	144,000	2,702
2023-10-04	2,751	2,751	2,655	2,699	182,600	2,699
2023-10-03	2,828	2,828	2,765	2,782	90,400	2,782
2023-10-02	2,839	2,894	2,828	2,828	69,100	2,828
2023-09-29	2,892	2,918	2,817	2,826	63,000	2,826
2023-09-28	2,912	2,918	2,878	2,892	70,100	2,892
2023-09-27	2,870	2,922	2,846	2,921	54,300	2,921
2023-09-26	2,882	2,908	2,873	2,899	48,100	2,899
2023-09-25	2,822	2,909	2,800	2,901	64,500	2,901
2023-09-22	2,802	2,839	2,800	2,826	34,900	2,826
2023-09-21	2,813	2,844	2,813	2,831	42,200	2,831
2023-09-20	2,921	2,921	2,830	2,830	48,200	2,830
2023-09-19	2,893	2,917	2,881	2,917	48,200	2,917
2023-09-15	2,900	2,925	2,877	2,911	74,200	2,911
2023-09-14	2,899	2,904	2,875	2,896	43,000	2,896
2023-09-13	2,882	2,905	2,874	2,877	61,600	2,877
2023-09-12	2,890	2,904	2,835	2,882	35,600	2,882
2023-09-11	2,891	2,916	2,857	2,884	53,000	2,884
2023-09-08	2,905	2,926	2,883	2,888	68,700	2,888
2023-09-07	2,862	2,936	2,862	2,906	121,900	2,906
2023-09-06	2,852	2,867	2,841	2,864	71,800	2,864
2023-09-05	2,816	2,845	2,806	2,845	71,600	2,845
2023-09-04	2,778	2,801	2,756	2,801	54,500	2,801
2023-09-01	2,730	2,783	2,730	2,774	56,000	2,774
2023-08-31	2,695	2,742	2,676	2,724	59,200	2,724
2023-08-30	2,691	2,710	2,683	2,702	51,400	2,702
2023-08-29	2,734	2,762	2,725	2,737	101,700	2,737
2023-08-28	2,701	2,717	2,680	2,716	36,700	2,716
2023-08-25	2,645	2,695	2,634	2,674	39,300	2,674
2023-08-24	2,676	2,699	2,655	2,662	70,700	2,662
2023-08-23	2,658	2,695	2,643	2,693	42,200	2,693
2023-08-22	2,657	2,681	2,644	2,666	53,700	2,666
2023-08-21	2,676	2,700	2,648	2,672	39,400	2,672
2023-08-18	2,708	2,716	2,652	2,657	70,200	2,657
2023-08-17	2,775	2,775	2,697	2,722	80,800	2,722
2023-08-16	2,752	2,777	2,746	2,758	79,300	2,758
2023-08-15	2,790	2,790	2,745	2,765	41,300	2,765
2023-08-14	2,809	2,823	2,664	2,783	143,600	2,783
2023-08-10	2,771	2,809	2,757	2,798	104,500	2,798
2023-08-09	2,701	2,789	2,700	2,756	84,100	2,756
2023-08-08	2,720	2,751	2,702	2,719	258,700	2,719
2023-08-07	2,581	2,699	2,564	2,681	504,900	2,681
2023-08-04	2,749	2,814	2,749	2,804	72,900	2,804
2023-08-03	2,765	2,769	2,649	2,728	125,700	2,728
2023-08-02	2,832	2,865	2,790	2,795	65,200	2,795
2023-08-01	2,794	2,839	2,781	2,832	77,900	2,832
2023-07-31	2,777	2,777	2,727	2,737	69,300	2,737
2023-07-28	2,737	2,750	2,711	2,722	66,300	2,722
2023-07-27	2,747	2,780	2,747	2,764	35,900	2,764
2023-07-26	2,747	2,763	2,727	2,753	48,300	2,753
2023-07-25	2,780	2,799	2,740	2,747	63,700	2,747
2023-07-24	2,791	2,799	2,744	2,774	71,800	2,774
2023-07-21	2,820	2,823	2,734	2,759	83,500	2,759
2023-07-20	2,722	2,793	2,717	2,755	125,200	2,755
2023-07-19	2,665	2,749	2,665	2,718	118,200	2,718
2023-07-18	2,629	2,666	2,623	2,656	89,000	2,656
2023-07-14	2,605	2,610	2,550	2,596	162,200	2,596
2023-07-13	2,665	2,665	2,611	2,638	119,600	2,638
2023-07-12	2,601	2,709	2,591	2,694	223,800	2,694
2023-07-11	2,682	2,696	2,560	2,573	209,100	2,573
2023-07-10	2,692	2,708	2,615	2,655	583,500	2,655
2023-07-07	2,499	2,767	2,497	2,742	1,632,200	2,742
2023-07-06	2,312	2,339	2,254	2,272	247,800	2,272
2023-07-05	2,266	2,298	2,258	2,285	67,900	2,285
2023-07-04	2,275	2,284	2,253	2,265	74,200	2,265
2023-07-03	2,231	2,259	2,231	2,255	57,200	2,255
2023-06-30	2,195	2,223	2,190	2,216	45,800	2,216
2023-06-29	2,204	2,218	2,193	2,199	40,100	2,199
2023-06-28	2,160	2,210	2,158	2,206	49,500	2,206
2023-06-27	2,190	2,190	2,149	2,159	55,200	2,159
2023-06-26	2,212	2,216	2,171	2,193	50,500	2,193
2023-06-23	2,230	2,242	2,206	2,213	29,200	2,213
2023-06-22	2,248	2,254	2,229	2,235	32,700	2,235
2023-06-21	2,243	2,259	2,239	2,240	24,400	2,240
2023-06-20	2,230	2,251	2,218	2,243	31,500	2,243
2023-06-19	2,262	2,263	2,219	2,231	29,300	2,231
2023-06-16	2,226	2,243	2,204	2,240	104,900	2,240
2023-06-15	2,259	2,281	2,237	2,237	30,000	2,237
2023-06-14	2,275	2,275	2,240	2,262	38,100	2,262
2023-06-13	2,267	2,278	2,243	2,248	58,600	2,248
2023-06-12	2,297	2,304	2,270	2,274	34,500	2,274
2023-06-09	2,285	2,306	2,252	2,301	53,100	2,301
2023-06-08	2,263	2,288	2,249	2,253	39,400	2,253
2023-06-07	2,270	2,299	2,253	2,253	49,100	2,253
2023-06-06	2,265	2,268	2,247	2,268	26,500	2,268
2023-06-05	2,309	2,309	2,253	2,259	37,400	2,259
2023-06-02	2,243	2,264	2,242	2,251	35,500	2,251
2023-06-01	2,231	2,268	2,217	2,228	38,800	2,228
2023-05-31	2,255	2,273	2,231	2,243	62,600	2,243
2023-05-30	2,296	2,303	2,258	2,270	43,400	2,270
2023-05-29	2,308	2,308	2,284	2,285	32,000	2,285
2023-05-26	2,298	2,309	2,269	2,271	35,800	2,271
2023-05-25	2,290	2,330	2,284	2,298	46,800	2,298
2023-05-24	2,332	2,349	2,310	2,310	29,200	2,310
2023-05-23	2,348	2,364	2,309	2,332	53,400	2,332
2023-05-22	2,331	2,352	2,303	2,340	50,500	2,340
2023-05-19	2,320	2,332	2,303	2,307	37,800	2,307
2023-05-18	2,390	2,390	2,311	2,311	55,100	2,311
2023-05-17	2,390	2,399	2,368	2,371	50,400	2,371
2023-05-16	2,328	2,394	2,322	2,390	72,200	2,390
2023-05-15	2,340	2,373	2,323	2,330	87,400	2,330
2023-05-12	2,328	2,331	2,297	2,318	58,100	2,318
2023-05-11	2,345	2,346	2,278	2,290	73,600	2,290
2023-05-10	2,361	2,381	2,345	2,345	84,500	2,345
2023-05-09	2,310	2,376	2,309	2,367	95,200	2,367
2023-05-08	2,281	2,336	2,281	2,304	85,400	2,304
2023-05-02	2,245	2,289	2,221	2,281	128,500	2,281
2023-05-01	2,244	2,264	2,212	2,236	108,400	2,236
2023-04-28	2,290	2,328	2,207	2,237	216,500	2,237
2023-04-27	2,300	2,308	2,249	2,256	125,000	2,256
2023-04-26	2,290	2,349	2,285	2,303	212,000	2,303
2023-04-25	2,283	2,311	2,273	2,295	141,600	2,295
2023-04-24	2,247	2,284	2,232	2,271	170,200	2,271
2023-04-21	2,210	2,240	2,179	2,205	154,600	2,205
2023-04-20	2,153	2,211	2,153	2,197	172,400	2,197
2023-04-19	2,140	2,160	2,111	2,144	125,700	2,144
2023-04-18	2,104	2,118	2,081	2,114	92,400	2,114
2023-04-17	2,088	2,102	2,032	2,054	143,900	2,054
2023-04-14	2,130	2,138	2,087	2,090	147,600	2,090
2023-04-13	2,028	2,130	2,011	2,122	396,200	2,122
2023-04-12	1,986	2,084	1,968	2,029	764,400	2,029
2023-04-11	1,785	1,791	1,773	1,786	96,900	1,786
2023-04-10	1,763	1,778	1,762	1,770	34,700	1,770
2023-04-07	1,782	1,783	1,756	1,758	32,300	1,758
2023-04-06	1,801	1,801	1,773	1,779	32,200	1,779
2023-04-05	1,826	1,831	1,806	1,807	55,200	1,807
2023-04-04	1,830	1,837	1,818	1,835	37,200	1,835
2023-04-03	1,828	1,829	1,805	1,825	45,100	1,825
2023-03-31	1,814	1,816	1,802	1,810	38,800	1,810
2023-03-30	1,828	1,828	1,804	1,814	25,200	1,814
2023-03-29	1,800	1,824	1,794	1,824	76,300	1,824
2023-03-28	1,782	1,783	1,774	1,780	48,300	1,780
2023-03-27	1,758	1,779	1,758	1,773	20,300	1,773
2023-03-24	1,744	1,768	1,744	1,757	25,300	1,757
2023-03-23	1,745	1,759	1,733	1,759	23,600	1,759
2023-03-22	1,768	1,768	1,748	1,752	24,900	1,752
2023-03-20	1,759	1,768	1,738	1,739	44,200	1,739
2023-03-17	1,748	1,768	1,746	1,766	35,800	1,766
2023-03-16	1,728	1,752	1,691	1,747	48,700	1,747
2023-03-15	1,758	1,763	1,741	1,746	50,500	1,746
2023-03-14	1,807	1,807	1,739	1,742	98,200	1,742
2023-03-13	1,840	1,842	1,819	1,831	48,800	1,831
2023-03-10	1,850	1,861	1,844	1,852	53,800	1,852
2023-03-09	1,869	1,871	1,859	1,869	72,800	1,869
2023-03-08	1,841	1,863	1,841	1,863	66,400	1,863
2023-03-07	1,838	1,849	1,831	1,842	34,900	1,842
2023-03-06	1,841	1,854	1,833	1,838	46,500	1,838
2023-03-03	1,833	1,839	1,821	1,839	39,200	1,839
2023-03-02	1,855	1,855	1,823	1,823	43,600	1,823
2023-03-01	1,845	1,861	1,845	1,850	50,100	1,850
2023-02-28	1,851	1,868	1,842	1,858	68,100	1,858
2023-02-27	1,845	1,862	1,840	1,853	72,600	1,853
2023-02-24	1,868	1,886	1,860	1,885	222,300	1,885
2023-02-22	1,868	1,878	1,867	1,874	101,500	1,874
2023-02-21	1,881	1,894	1,881	1,883	43,100	1,883
2023-02-20	1,873	1,890	1,873	1,885	31,800	1,885
2023-02-17	1,865	1,876	1,850	1,875	41,900	1,875
2023-02-16	1,890	1,892	1,876	1,879	33,300	1,879
2023-02-15	1,872	1,893	1,870	1,890	49,600	1,890
2023-02-14	1,894	1,900	1,883	1,886	32,700	1,886
2023-02-13	1,880	1,892	1,872	1,884	21,900	1,884
2023-02-10	1,880	1,885	1,862	1,880	35,000	1,880
2023-02-09	1,894	1,905	1,885	1,885	30,500	1,885
2023-02-08	1,905	1,907	1,892	1,899	39,000	1,899
2023-02-07	1,900	1,907	1,897	1,900	26,300	1,900
2023-02-06	1,909	1,909	1,885	1,898	43,500	1,898
2023-02-03	1,902	1,912	1,895	1,903	33,200	1,903
2023-02-02	1,944	1,949	1,910	1,922	55,400	1,922
2023-02-01	1,955	1,969	1,950	1,954	39,900	1,954
2023-01-31	1,930	1,974	1,926	1,969	69,500	1,969
2023-01-30	1,922	1,930	1,912	1,930	72,300	1,930
2023-01-27	1,917	1,956	1,911	1,925	104,800	1,925
2023-01-26	1,901	1,912	1,900	1,900	44,700	1,900
2023-01-25	1,910	1,912	1,899	1,901	43,000	1,901
2023-01-24	1,902	1,916	1,898	1,904	55,600	1,904
2023-01-23	1,898	1,900	1,876	1,891	54,900	1,891
2023-01-20	1,902	1,905	1,891	1,898	34,700	1,898
2023-01-19	1,917	1,918	1,899	1,901	22,800	1,901
2023-01-18	1,881	1,911	1,876	1,902	31,100	1,902
2023-01-17	1,883	1,888	1,872	1,881	24,500	1,881
2023-01-16	1,907	1,915	1,882	1,886	52,600	1,886
2023-01-13	1,880	1,902	1,869	1,880	71,100	1,880
2023-01-12	1,963	1,968	1,888	1,897	112,600	1,897
2023-01-11	1,877	1,998	1,860	1,973	238,200	1,973
2023-01-10	1,850	1,868	1,825	1,837	126,500	1,837
2023-01-06	1,824	1,846	1,821	1,842	63,000	1,842
2023-01-05	1,832	1,841	1,822	1,839	31,300	1,839
2023-01-04	1,860	1,860	1,825	1,830	43,500	1,830

分割・併合履歴： [2004-02-24]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30