わらべや日洋ホールディングス(2918)の株価時系列情報
わらべや日洋ホールディングス(2918)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 967 | 989 | 967 | 979 | 4,000 |
| 2001/12/27 | 965 | 969 | 965 | 969 | 3,200 |
| 2001/12/26 | 970 | 970 | 969 | 969 | 1,000 |
| 2001/12/25 | 937 | 940 | 937 | 937 | 1,300 |
| 2001/12/21 | 950 | 950 | 935 | 935 | 5,300 |
| 2001/12/20 | 949 | 950 | 930 | 930 | 3,500 |
| 2001/12/19 | 930 | 950 | 930 | 950 | 1,200 |
| 2001/12/18 | 921 | 921 | 921 | 921 | 900 |
| 2001/12/17 | 945 | 945 | 920 | 920 | 11,600 |
| 2001/12/14 | 980 | 980 | 945 | 945 | 7,700 |
| 2001/12/13 | 970 | 970 | 970 | 970 | 400 |
| 2001/12/12 | 970 | 980 | 970 | 970 | 1,400 |
| 2001/12/11 | 973 | 973 | 970 | 970 | 1,200 |
| 2001/12/10 | 971 | 971 | 971 | 971 | 1,000 |
| 2001/12/07 | 982 | 982 | 970 | 970 | 1,500 |
| 2001/12/06 | 952 | 985 | 952 | 982 | 6,200 |
| 2001/12/05 | 951 | 980 | 951 | 965 | 4,700 |
| 2001/12/04 | 980 | 981 | 975 | 975 | 4,700 |
| 2001/12/03 | 1,030 | 1,030 | 1,000 | 1,000 | 10,500 |
| 2001/11/30 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
| 2001/11/29 | 990 | 1,010 | 990 | 1,010 | 2,000 |
| 2001/11/28 | 991 | 991 | 981 | 990 | 3,000 |
| 2001/11/26 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/11/22 | 974 | 974 | 974 | 974 | 7,000 |
| 2001/11/20 | 954 | 1,000 | 954 | 1,000 | 14,000 |
| 2001/11/19 | 960 | 960 | 952 | 952 | 3,000 |
| 2001/11/16 | 980 | 980 | 950 | 950 | 10,000 |
| 2001/11/15 | 980 | 980 | 980 | 980 | 3,000 |
| 2001/11/14 | 980 | 980 | 980 | 980 | 4,000 |
| 2001/11/13 | 980 | 1,010 | 980 | 1,010 | 9,000 |
| 2001/11/12 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/11/09 | 990 | 990 | 970 | 970 | 4,000 |
| 2001/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2001/11/07 | 1,009 | 1,009 | 1,000 | 1,000 | 6,000 |
| 2001/11/06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/11/05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2001/11/02 | 1,035 | 1,035 | 1,020 | 1,020 | 2,000 |
| 2001/11/01 | 1,070 | 1,070 | 1,040 | 1,040 | 17,000 |
| 2001/10/31 | 1,010 | 1,050 | 1,010 | 1,050 | 9,000 |
| 2001/10/30 | 1,009 | 1,010 | 1,001 | 1,010 | 4,000 |
| 2001/10/29 | 1,001 | 1,010 | 1,001 | 1,010 | 3,000 |
| 2001/10/26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2001/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2001/10/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2001/10/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/10/22 | 970 | 1,000 | 970 | 1,000 | 4,000 |
| 2001/10/19 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2001/10/18 | 1,035 | 1,035 | 1,030 | 1,030 | 10,000 |
| 2001/10/17 | 1,030 | 1,040 | 1,030 | 1,036 | 17,000 |
| 2001/10/16 | 1,040 | 1,040 | 1,010 | 1,030 | 13,000 |
| 2001/10/15 | 1,010 | 1,050 | 990 | 1,050 | 14,000 |
| 2001/10/12 | 981 | 1,000 | 981 | 1,000 | 7,000 |
| 2001/10/11 | 978 | 978 | 976 | 978 | 6,000 |
| 2001/10/10 | 979 | 979 | 960 | 971 | 7,000 |
| 2001/10/09 | 949 | 950 | 949 | 949 | 4,000 |
| 2001/10/05 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/10/04 | 940 | 950 | 940 | 950 | 5,000 |
| 2001/10/03 | 946 | 950 | 940 | 940 | 8,000 |
| 2001/10/02 | 920 | 940 | 920 | 940 | 8,000 |
| 2001/10/01 | 910 | 910 | 910 | 910 | 8,000 |
| 2001/09/28 | 900 | 900 | 890 | 900 | 6,000 |
| 2001/09/27 | 882 | 900 | 882 | 900 | 7,000 |
| 2001/09/25 | 881 | 881 | 880 | 880 | 4,000 |
| 2001/09/21 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/09/20 | 899 | 899 | 890 | 890 | 4,000 |
| 2001/09/19 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/09/18 | 850 | 900 | 840 | 899 | 7,000 |
| 2001/09/17 | 880 | 880 | 850 | 850 | 2,000 |
| 2001/09/14 | 900 | 900 | 900 | 900 | 2,000 |
| 2001/09/13 | 851 | 851 | 851 | 851 | 5,000 |
| 2001/09/12 | 850 | 850 | 850 | 850 | 3,000 |
| 2001/09/11 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/09/07 | 901 | 901 | 900 | 900 | 3,000 |
| 2001/09/06 | 901 | 901 | 901 | 901 | 1,000 |
| 2001/09/05 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/09/04 | 947 | 949 | 900 | 909 | 8,000 |
| 2001/09/03 | 960 | 960 | 960 | 960 | 8,000 |
| 2001/08/31 | 970 | 970 | 920 | 920 | 8,000 |
| 2001/08/29 | 970 | 970 | 966 | 966 | 2,000 |
| 2001/08/24 | 980 | 980 | 961 | 965 | 3,000 |
| 2001/08/23 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/08/22 | 980 | 980 | 980 | 980 | 3,000 |
| 2001/08/21 | 980 | 981 | 980 | 980 | 3,000 |
| 2001/08/20 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/08/17 | 999 | 1,000 | 980 | 980 | 4,000 |
| 2001/08/16 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/08/15 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 |
| 2001/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/08/03 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2001/08/02 | 999 | 1,010 | 999 | 1,010 | 5,000 |
| 2001/08/01 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 2001/07/31 | 989 | 1,000 | 980 | 980 | 5,000 |
| 2001/07/30 | 984 | 990 | 983 | 990 | 3,000 |
| 2001/07/27 | 981 | 981 | 981 | 981 | 1,000 |
| 2001/07/26 | 980 | 981 | 980 | 981 | 2,000 |
| 2001/07/25 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/07/24 | 980 | 980 | 980 | 980 | 5,000 |
| 2001/07/23 | 999 | 999 | 990 | 990 | 5,000 |
| 2001/07/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/07/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/07/17 | 1,019 | 1,019 | 1,000 | 1,000 | 4,000 |
| 2001/07/16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/07/13 | 1,028 | 1,028 | 1,020 | 1,020 | 9,000 |
| 2001/07/12 | 995 | 1,001 | 995 | 1,001 | 7,000 |
| 2001/07/11 | 1,010 | 1,030 | 995 | 995 | 13,000 |
| 2001/07/10 | 1,020 | 1,020 | 1,000 | 1,013 | 7,000 |
| 2001/07/09 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 2001/07/06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2001/07/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/07/04 | 1,035 | 1,036 | 1,030 | 1,030 | 8,000 |
| 2001/07/03 | 1,051 | 1,051 | 1,030 | 1,030 | 5,000 |
| 2001/07/02 | 1,051 | 1,051 | 1,051 | 1,051 | 8,000 |
| 2001/06/29 | 1,051 | 1,051 | 1,050 | 1,051 | 3,000 |
| 2001/06/28 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 2001/06/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/06/26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2001/06/25 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 2001/06/22 | 1,061 | 1,070 | 1,060 | 1,070 | 8,000 |
| 2001/06/21 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 |
| 2001/06/20 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2001/06/19 | 1,060 | 1,060 | 1,052 | 1,052 | 4,000 |
| 2001/06/18 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 |
| 2001/06/15 | 1,040 | 1,070 | 1,040 | 1,052 | 21,000 |
| 2001/06/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/06/13 | 1,030 | 1,060 | 1,030 | 1,060 | 15,000 |
| 2001/06/12 | 1,025 | 1,035 | 1,025 | 1,030 | 10,000 |
| 2001/06/11 | 1,020 | 1,022 | 1,020 | 1,022 | 4,000 |
| 2001/06/08 | 1,059 | 1,060 | 1,059 | 1,060 | 3,000 |
| 2001/06/07 | 1,059 | 1,060 | 1,055 | 1,060 | 3,000 |
| 2001/06/06 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2001/06/05 | 1,028 | 1,060 | 1,020 | 1,060 | 8,000 |
| 2001/06/01 | 1,100 | 1,100 | 1,050 | 1,070 | 17,000 |
| 2001/05/31 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 2001/05/30 | 1,041 | 1,050 | 1,040 | 1,040 | 4,000 |
| 2001/05/29 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2001/05/28 | 1,020 | 1,050 | 1,020 | 1,040 | 9,000 |
| 2001/05/25 | 1,075 | 1,100 | 1,075 | 1,100 | 2,000 |
| 2001/05/24 | 1,119 | 1,120 | 1,100 | 1,115 | 16,000 |
| 2001/05/23 | 1,090 | 1,120 | 1,080 | 1,120 | 27,000 |
| 2001/05/22 | 1,040 | 1,088 | 1,040 | 1,080 | 38,000 |
| 2001/05/21 | 1,031 | 1,040 | 1,030 | 1,030 | 5,000 |
| 2001/05/18 | 1,030 | 1,040 | 1,030 | 1,030 | 14,000 |
| 2001/05/17 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 2001/05/16 | 1,011 | 1,020 | 1,010 | 1,010 | 6,000 |
| 2001/05/15 | 1,011 | 1,020 | 1,011 | 1,020 | 5,000 |
| 2001/05/14 | 1,030 | 1,030 | 1,010 | 1,030 | 10,000 |
| 2001/05/11 | 1,021 | 1,030 | 1,015 | 1,030 | 10,000 |
| 2001/05/10 | 1,028 | 1,028 | 1,020 | 1,020 | 11,000 |
| 2001/05/09 | 1,029 | 1,030 | 1,029 | 1,030 | 3,000 |
| 2001/05/08 | 1,015 | 1,030 | 1,010 | 1,030 | 14,000 |
| 2001/05/07 | 1,010 | 1,020 | 1,010 | 1,015 | 11,000 |
| 2001/05/02 | 1,010 | 1,010 | 989 | 1,009 | 12,000 |
| 2001/05/01 | 991 | 1,010 | 980 | 1,010 | 20,000 |
| 2001/04/26 | 930 | 930 | 925 | 930 | 14,000 |
| 2001/04/25 | 950 | 950 | 931 | 931 | 2,000 |
| 2001/04/24 | 951 | 951 | 951 | 951 | 3,000 |
| 2001/04/23 | 957 | 957 | 957 | 957 | 1,000 |
| 2001/04/20 | 959 | 959 | 950 | 958 | 4,000 |
| 2001/04/19 | 953 | 960 | 953 | 959 | 7,000 |
| 2001/04/18 | 960 | 970 | 930 | 930 | 13,000 |
| 2001/04/17 | 970 | 970 | 959 | 960 | 16,000 |
| 2001/04/16 | 910 | 910 | 903 | 910 | 5,000 |
| 2001/04/13 | 901 | 901 | 901 | 901 | 2,000 |
| 2001/04/12 | 902 | 902 | 901 | 901 | 2,000 |
| 2001/04/11 | 900 | 901 | 900 | 901 | 4,000 |
| 2001/04/10 | 902 | 905 | 902 | 905 | 4,000 |
| 2001/04/09 | 910 | 910 | 905 | 905 | 4,000 |
| 2001/04/06 | 930 | 930 | 910 | 929 | 8,000 |
| 2001/04/05 | 910 | 920 | 910 | 920 | 4,000 |
| 2001/04/04 | 930 | 930 | 900 | 900 | 8,000 |
| 2001/04/03 | 968 | 968 | 920 | 920 | 4,000 |
| 2001/04/02 | 980 | 985 | 940 | 970 | 10,000 |
| 2001/03/30 | 930 | 933 | 930 | 933 | 2,000 |
| 2001/03/29 | 927 | 928 | 921 | 921 | 4,000 |
| 2001/03/28 | 918 | 918 | 918 | 918 | 3,000 |
| 2001/03/27 | 897 | 907 | 897 | 907 | 2,000 |
| 2001/03/26 | 862 | 890 | 861 | 890 | 10,000 |
| 2001/03/23 | 836 | 850 | 836 | 850 | 7,000 |
| 2001/03/22 | 833 | 835 | 833 | 835 | 2,000 |
| 2001/03/21 | 828 | 830 | 821 | 830 | 4,000 |
| 2001/03/19 | 829 | 829 | 828 | 828 | 4,000 |
| 2001/03/16 | 825 | 828 | 825 | 828 | 3,000 |
| 2001/03/15 | 830 | 830 | 825 | 828 | 3,000 |
| 2001/03/14 | 831 | 840 | 830 | 830 | 5,000 |
| 2001/03/13 | 849 | 849 | 831 | 831 | 10,000 |
| 2001/03/12 | 850 | 850 | 850 | 850 | 4,000 |
| 2001/03/09 | 850 | 860 | 850 | 860 | 4,000 |
| 2001/03/07 | 852 | 852 | 852 | 852 | 1,000 |
| 2001/03/06 | 841 | 841 | 841 | 841 | 3,000 |
| 2001/03/05 | 890 | 890 | 880 | 880 | 2,000 |
| 2001/03/02 | 895 | 895 | 895 | 895 | 1,000 |
| 2001/03/01 | 909 | 909 | 895 | 895 | 9,000 |
| 2001/02/28 | 911 | 911 | 910 | 910 | 10,000 |
| 2001/02/27 | 915 | 915 | 910 | 910 | 3,000 |
| 2001/02/26 | 928 | 928 | 920 | 920 | 2,000 |
| 2001/02/23 | 928 | 928 | 928 | 928 | 1,000 |
| 2001/02/22 | 929 | 929 | 929 | 929 | 1,000 |
| 2001/02/21 | 930 | 940 | 930 | 930 | 16,000 |
| 2001/02/20 | 930 | 940 | 930 | 930 | 4,000 |
| 2001/02/19 | 920 | 930 | 920 | 930 | 4,000 |
| 2001/02/16 | 910 | 920 | 910 | 920 | 2,000 |
| 2001/02/15 | 910 | 910 | 901 | 901 | 2,000 |
| 2001/02/14 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/02/13 | 900 | 910 | 900 | 910 | 6,000 |
| 2001/02/09 | 872 | 885 | 872 | 885 | 6,000 |
| 2001/02/08 | 879 | 880 | 872 | 872 | 5,000 |
| 2001/02/07 | 870 | 880 | 870 | 880 | 5,000 |
| 2001/02/06 | 871 | 871 | 855 | 865 | 11,000 |
| 2001/02/05 | 870 | 887 | 870 | 887 | 9,000 |
| 2001/02/02 | 891 | 891 | 871 | 871 | 6,000 |
| 2001/02/01 | 890 | 890 | 890 | 890 | 13,000 |
| 2001/01/31 | 875 | 876 | 875 | 875 | 3,000 |
| 2001/01/30 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/01/29 | 860 | 890 | 860 | 890 | 6,000 |
| 2001/01/26 | 871 | 871 | 851 | 860 | 8,000 |
| 2001/01/25 | 870 | 870 | 870 | 870 | 1,000 |
| 2001/01/24 | 870 | 870 | 870 | 870 | 4,000 |
| 2001/01/23 | 870 | 870 | 870 | 870 | 2,000 |
| 2001/01/22 | 880 | 880 | 870 | 870 | 8,000 |
| 2001/01/19 | 870 | 880 | 865 | 880 | 7,000 |
| 2001/01/18 | 860 | 870 | 860 | 870 | 5,000 |
| 2001/01/17 | 860 | 860 | 850 | 850 | 4,000 |
| 2001/01/16 | 860 | 860 | 860 | 860 | 1,000 |
| 2001/01/15 | 850 | 850 | 850 | 850 | 4,000 |
| 2001/01/12 | 851 | 852 | 840 | 840 | 8,000 |
| 2001/01/11 | 863 | 870 | 851 | 851 | 11,000 |
| 2001/01/10 | 901 | 901 | 860 | 860 | 6,000 |
| 2001/01/09 | 903 | 903 | 902 | 902 | 2,000 |
| 2001/01/05 | 911 | 916 | 911 | 916 | 2,000 |
| 2001/01/04 | 960 | 960 | 960 | 960 | 8,000 |