日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 771 821 770 802 5,000
2002/12/27 760 770 760 762 6,000
2002/12/26 741 755 741 755 2,400
2002/12/25 732 755 730 732 7,700
2002/12/24 731 735 729 732 12,900
2002/12/20 734 734 730 730 1,900
2002/12/19 720 725 715 725 6,900
2002/12/18 710 720 710 712 2,600
2002/12/17 710 719 707 707 4,800
2002/12/16 690 690 680 690 21,900
2002/12/13 686 693 681 693 3,400
2002/12/12 698 698 681 693 14,800
2002/12/11 700 700 680 680 10,400
2002/12/10 711 711 700 700 1,400
2002/12/09 725 725 710 710 4,800
2002/12/06 720 725 720 725 2,200
2002/12/05 732 732 722 732 2,100
2002/12/04 722 722 715 722 7,700
2002/12/03 699 740 699 722 10,400
2002/12/02 690 690 683 683 11,400
2002/11/29 681 701 673 681 17,600
2002/11/28 676 681 676 681 1,900
2002/11/27 681 685 671 671 2,800
2002/11/26 695 695 680 680 2,500
2002/11/25 680 680 680 680 1,300
2002/11/22 680 680 680 680 1,200
2002/11/21 680 680 680 680 1,900
2002/11/20 680 691 680 691 3,100
2002/11/19 689 689 680 680 3,500
2002/11/18 691 691 690 690 2,500
2002/11/15 686 690 685 690 5,200
2002/11/14 690 690 680 680 1,600
2002/11/13 700 700 690 690 2,200
2002/11/12 699 699 690 690 5,300
2002/11/11 700 700 700 700 500
2002/11/08 695 695 690 695 3,500
2002/11/06 708 708 708 708 100
2002/11/05 704 704 704 704 400
2002/11/01 708 715 708 708 18,400
2002/10/31 699 701 697 700 7,500
2002/10/30 699 699 698 698 1,300
2002/10/29 698 701 681 701 3,800
2002/10/28 709 709 700 700 500
2002/10/25 710 710 690 710 2,900
2002/10/24 710 710 685 685 2,600
2002/10/23 700 710 700 710 3,100
2002/10/22 710 710 700 700 900
2002/10/21 721 721 720 720 1,800
2002/10/18 724 730 724 730 1,800
2002/10/17 716 745 716 744 7,400
2002/10/16 715 750 715 745 5,400
2002/10/15 700 703 700 700 7,300
2002/10/11 690 700 671 700 600
2002/10/10 700 700 650 660 7,500
2002/10/09 710 710 700 700 5,200
2002/10/08 725 725 700 700 2,900
2002/10/07 740 740 730 731 3,100
2002/10/04 740 750 736 740 8,200
2002/10/03 750 750 740 750 5,900
2002/10/02 760 770 750 750 32,700
2002/10/01 770 770 745 750 50,800
2002/09/30 799 799 760 770 42,100
2002/09/27 861 880 860 860 14,300
2002/09/26 871 871 860 860 8,000
2002/09/25 888 888 862 864 2,800
2002/09/24 890 890 890 890 500
2002/09/20 890 890 890 890 100
2002/09/19 881 890 881 890 9,300
2002/09/18 880 880 880 880 2,800
2002/09/17 880 883 880 880 5,400
2002/09/09 890 890 890 890 1,300
2002/09/06 870 882 863 882 1,600
2002/09/05 865 880 865 872 4,000
2002/09/04 900 900 875 875 900
2002/09/03 912 920 905 905 500
2002/09/02 920 920 906 910 9,500
2002/08/30 915 915 910 910 4,300
2002/08/29 905 920 905 906 6,800
2002/08/28 918 925 918 925 300
2002/08/27 917 917 917 917 800
2002/08/26 907 919 906 919 2,700
2002/08/23 910 915 910 915 700
2002/08/22 906 906 906 906 100
2002/08/21 924 924 920 920 200
2002/08/20 925 925 905 925 1,200
2002/08/19 922 925 903 925 1,300
2002/08/16 924 924 904 922 3,300
2002/08/15 904 924 904 924 400
2002/08/14 902 926 902 926 400
2002/08/13 925 925 925 925 100
2002/08/12 911 925 910 910 2,500
2002/08/09 920 920 902 910 2,800
2002/08/08 909 920 905 920 7,600
2002/08/07 920 920 906 910 700
2002/08/06 920 920 920 920 100
2002/08/05 939 939 920 930 2,800
2002/08/02 940 950 930 939 1,400
2002/08/01 960 960 954 955 11,500
2002/07/31 940 940 932 940 2,900
2002/07/30 952 952 920 940 2,300
2002/07/29 910 950 910 950 200
2002/07/26 960 960 900 930 6,700
2002/07/25 930 965 930 964 11,400
2002/07/24 931 931 925 930 2,800
2002/07/23 930 930 925 930 7,000
2002/07/22 942 942 930 930 3,700
2002/07/19 970 970 935 968 2,600
2002/07/18 950 980 936 980 6,100
2002/07/17 951 961 930 935 8,200
2002/07/16 1,000 1,000 971 971 10,300
2002/07/15 985 1,010 980 1,005 47,600
2002/07/12 907 1,006 907 975 62,100
2002/07/11 938 938 906 906 9,300
2002/07/10 917 918 917 918 1,300
2002/07/09 916 920 910 920 2,500
2002/07/08 919 919 890 905 5,400
2002/07/05 905 920 905 919 5,700
2002/07/04 900 900 900 900 4,000
2002/07/03 900 900 900 900 4,100
2002/07/02 900 900 870 899 3,100
2002/07/01 886 889 886 889 12,300
2002/06/28 885 890 876 890 9,900
2002/06/27 896 896 875 875 5,500
2002/06/26 895 895 895 895 100
2002/06/25 875 897 875 897 1,300
2002/06/24 880 888 860 888 5,100
2002/06/21 897 897 875 875 6,100
2002/06/20 881 899 881 898 3,700
2002/06/19 899 900 882 882 2,100
2002/06/18 898 900 881 899 6,300
2002/06/17 860 875 860 875 4,500
2002/06/14 919 919 892 892 10,600
2002/06/13 900 901 898 898 3,900
2002/06/12 904 904 902 902 1,200
2002/06/11 910 910 910 910 200
2002/06/10 913 913 910 910 7,800
2002/06/07 910 913 910 913 4,200
2002/06/06 920 920 910 910 500
2002/06/05 917 918 917 918 200
2002/06/04 920 920 903 903 2,200
2002/06/03 940 940 915 915 17,000
2002/05/31 910 928 910 927 5,400
2002/05/30 920 920 906 918 4,000
2002/05/29 920 920 920 920 600
2002/05/28 920 920 900 900 13,300
2002/05/27 920 931 910 910 12,100
2002/05/24 900 910 898 910 15,300
2002/05/23 897 920 896 913 29,700
2002/05/22 900 900 880 896 16,300
2002/05/21 909 910 900 900 4,100
2002/05/20 900 900 895 900 16,300
2002/05/17 900 900 883 883 12,100
2002/05/16 909 910 900 900 10,400
2002/05/15 901 920 897 920 9,700
2002/05/14 902 902 900 900 4,000
2002/05/13 911 915 905 905 1,400
2002/05/10 906 915 906 910 3,400
2002/05/09 909 920 909 920 1,300
2002/05/08 905 905 905 905 4,200
2002/05/07 935 935 930 935 3,600
2002/05/02 935 935 925 925 1,600
2002/05/01 930 935 930 935 18,200
2002/04/30 929 929 910 929 3,500
2002/04/26 922 922 920 920 7,000
2002/04/25 925 925 922 922 2,200
2002/04/24 922 940 921 930 3,500
2002/04/23 925 944 925 944 800
2002/04/22 922 925 921 925 2,600
2002/04/19 920 920 920 920 2,600
2002/04/18 920 925 914 914 14,000
2002/04/17 901 915 901 910 78,000
2002/04/16 930 930 887 901 33,300
2002/04/15 982 982 960 960 6,900
2002/04/12 972 972 972 972 1,000
2002/04/11 972 982 972 972 4,300
2002/04/10 989 989 973 973 3,400
2002/04/09 989 989 975 989 3,500
2002/04/08 986 990 986 990 4,700
2002/04/05 1,000 1,000 990 990 7,500
2002/04/04 975 1,000 975 980 19,700
2002/04/03 980 980 975 975 900
2002/04/02 979 979 970 970 1,100
2002/04/01 989 989 970 974 10,000
2002/03/29 969 969 969 969 9,800
2002/03/28 958 970 955 970 6,400
2002/03/27 957 958 953 957 3,100
2002/03/26 945 959 945 959 1,700
2002/03/25 941 950 941 945 6,200
2002/03/22 955 959 940 940 16,000
2002/03/20 960 960 950 955 20,200
2002/03/19 955 960 955 960 4,000
2002/03/18 940 960 940 953 21,700
2002/03/15 979 989 979 980 5,600
2002/03/13 976 980 970 980 3,600
2002/03/12 967 987 967 980 7,800
2002/03/11 980 987 960 987 11,000
2002/03/08 988 995 987 987 3,200
2002/03/07 993 995 991 995 2,300
2002/03/06 995 995 990 990 2,300
2002/03/05 987 995 987 987 5,800
2002/03/04 979 990 979 980 7,900
2002/03/01 980 980 980 980 8,600
2002/02/28 975 975 967 974 3,400
2002/02/27 965 968 965 966 1,500
2002/02/26 966 975 961 975 1,200
2002/02/25 960 965 960 965 1,600
2002/02/22 970 970 960 960 2,200
2002/02/21 970 970 970 970 3,800
2002/02/20 969 970 969 970 2,900
2002/02/19 969 969 969 969 1,500
2002/02/18 979 979 969 969 1,600
2002/02/15 969 969 969 969 2,000
2002/02/14 980 980 980 980 900
2002/02/13 985 985 980 980 2,900
2002/02/12 970 970 970 970 1,500
2002/02/08 940 950 939 950 1,800
2002/02/07 931 932 931 931 3,500
2002/02/06 950 950 930 940 4,800
2002/02/05 965 965 955 955 800
2002/02/04 979 980 970 970 1,500
2002/02/01 984 984 960 960 9,200
2002/01/31 978 980 971 971 4,000
2002/01/30 970 971 970 971 600
2002/01/29 980 980 953 953 1,200
2002/01/25 980 980 980 980 700
2002/01/24 989 989 980 980 1,100
2002/01/23 985 990 985 990 500
2002/01/22 985 985 985 985 1,100
2002/01/21 980 980 980 980 2,000
2002/01/18 980 981 980 980 1,900
2002/01/17 980 985 980 980 1,300
2002/01/16 980 980 980 980 200
2002/01/15 960 965 960 965 1,300
2002/01/11 1,000 1,000 930 930 2,200
2002/01/10 1,004 1,005 990 990 12,900
2002/01/09 1,019 1,019 1,010 1,011 700
2002/01/08 1,010 1,019 1,010 1,019 2,100
2002/01/07 1,020 1,020 1,020 1,020 1,500
2002/01/04 1,029 1,029 999 1,009 8,400

このページの先頭へ