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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,500 | 1,525 | 1,500 | 1,525 | 12,400 |
| 2003/12/29 | 1,477 | 1,508 | 1,470 | 1,499 | 16,100 |
| 2003/12/26 | 1,486 | 1,486 | 1,470 | 1,481 | 13,300 |
| 2003/12/25 | 1,500 | 1,500 | 1,455 | 1,487 | 38,900 |
| 2003/12/24 | 1,512 | 1,512 | 1,452 | 1,491 | 17,200 |
| 2003/12/22 | 1,497 | 1,525 | 1,490 | 1,492 | 35,100 |
| 2003/12/19 | 1,421 | 1,500 | 1,421 | 1,454 | 69,300 |
| 2003/12/18 | 1,391 | 1,420 | 1,380 | 1,414 | 53,500 |
| 2003/12/17 | 1,415 | 1,415 | 1,390 | 1,400 | 15,800 |
| 2003/12/16 | 1,440 | 1,440 | 1,415 | 1,418 | 14,700 |
| 2003/12/15 | 1,460 | 1,460 | 1,431 | 1,446 | 16,400 |
| 2003/12/12 | 1,405 | 1,441 | 1,405 | 1,440 | 21,300 |
| 2003/12/11 | 1,400 | 1,420 | 1,390 | 1,405 | 25,800 |
| 2003/12/10 | 1,386 | 1,420 | 1,361 | 1,420 | 32,100 |
| 2003/12/09 | 1,422 | 1,430 | 1,380 | 1,395 | 20,700 |
| 2003/12/08 | 1,431 | 1,445 | 1,420 | 1,420 | 21,000 |
| 2003/12/05 | 1,470 | 1,470 | 1,443 | 1,451 | 20,900 |
| 2003/12/04 | 1,500 | 1,500 | 1,468 | 1,468 | 14,000 |
| 2003/12/03 | 1,485 | 1,505 | 1,476 | 1,500 | 9,600 |
| 2003/12/02 | 1,528 | 1,528 | 1,485 | 1,503 | 15,300 |
| 2003/12/01 | 1,500 | 1,500 | 1,433 | 1,485 | 28,100 |
| 2003/11/28 | 1,500 | 1,500 | 1,450 | 1,500 | 38,100 |
| 2003/11/27 | 1,444 | 1,460 | 1,425 | 1,460 | 18,700 |
| 2003/11/26 | 1,455 | 1,456 | 1,380 | 1,443 | 23,700 |
| 2003/11/25 | 1,462 | 1,488 | 1,461 | 1,476 | 10,700 |
| 2003/11/21 | 1,452 | 1,481 | 1,450 | 1,460 | 17,000 |
| 2003/11/20 | 1,460 | 1,462 | 1,446 | 1,446 | 60,000 |
| 2003/11/19 | 1,473 | 1,473 | 1,455 | 1,461 | 22,700 |
| 2003/11/18 | 1,456 | 1,489 | 1,453 | 1,462 | 21,800 |
| 2003/11/17 | 1,520 | 1,520 | 1,453 | 1,453 | 49,500 |
| 2003/11/14 | 1,513 | 1,529 | 1,509 | 1,510 | 37,500 |
| 2003/11/13 | 1,524 | 1,530 | 1,511 | 1,520 | 32,700 |
| 2003/11/12 | 1,520 | 1,540 | 1,520 | 1,524 | 42,100 |
| 2003/11/11 | 1,510 | 1,532 | 1,460 | 1,529 | 74,200 |
| 2003/11/10 | 1,549 | 1,549 | 1,531 | 1,540 | 29,400 |
| 2003/11/07 | 1,550 | 1,564 | 1,540 | 1,555 | 69,300 |
| 2003/11/06 | 1,550 | 1,565 | 1,550 | 1,555 | 301,300 |
| 2003/11/05 | 1,593 | 1,639 | 1,593 | 1,600 | 88,900 |
| 2003/11/04 | 1,644 | 1,644 | 1,571 | 1,590 | 75,800 |
| 2003/10/31 | 1,570 | 1,640 | 1,560 | 1,610 | 88,000 |
| 2003/10/30 | 1,553 | 1,579 | 1,553 | 1,577 | 89,300 |
| 2003/10/29 | 1,580 | 1,590 | 1,570 | 1,571 | 131,000 |
| 2003/10/28 | 1,547 | 1,574 | 1,541 | 1,574 | 137,700 |
| 2003/10/27 | 1,580 | 1,613 | 1,560 | 1,563 | 62,300 |
| 2003/10/24 | 1,615 | 1,631 | 1,560 | 1,564 | 31,600 |
| 2003/10/23 | 1,637 | 1,700 | 1,605 | 1,605 | 38,000 |
| 2003/10/22 | 1,657 | 1,700 | 1,650 | 1,667 | 61,900 |
| 2003/10/21 | 1,632 | 1,665 | 1,632 | 1,650 | 38,700 |
| 2003/10/20 | 1,560 | 1,670 | 1,547 | 1,621 | 47,700 |
| 2003/10/17 | 1,599 | 1,615 | 1,555 | 1,565 | 80,600 |
| 2003/10/16 | 1,600 | 1,630 | 1,540 | 1,614 | 113,600 |
| 2003/10/15 | 1,700 | 1,719 | 1,661 | 1,687 | 88,000 |
| 2003/10/14 | 1,720 | 1,740 | 1,660 | 1,700 | 109,500 |
| 2003/10/10 | 1,600 | 1,698 | 1,594 | 1,666 | 177,300 |
| 2003/10/09 | 1,465 | 1,590 | 1,465 | 1,563 | 127,800 |
| 2003/10/08 | 1,488 | 1,493 | 1,470 | 1,487 | 12,600 |
| 2003/10/07 | 1,501 | 1,508 | 1,486 | 1,492 | 17,700 |
| 2003/10/06 | 1,520 | 1,524 | 1,500 | 1,501 | 26,800 |
| 2003/10/03 | 1,500 | 1,510 | 1,498 | 1,500 | 12,500 |
| 2003/10/02 | 1,510 | 1,515 | 1,490 | 1,501 | 42,300 |
| 2003/10/01 | 1,510 | 1,517 | 1,491 | 1,498 | 61,900 |
| 2003/09/30 | 1,451 | 1,470 | 1,450 | 1,469 | 20,100 |
| 2003/09/29 | 1,444 | 1,480 | 1,435 | 1,467 | 29,700 |
| 2003/09/26 | 1,404 | 1,448 | 1,381 | 1,440 | 23,200 |
| 2003/09/25 | 1,353 | 1,405 | 1,350 | 1,405 | 53,300 |
| 2003/09/24 | 1,400 | 1,400 | 1,372 | 1,373 | 6,600 |
| 2003/09/22 | 1,390 | 1,401 | 1,371 | 1,390 | 9,900 |
| 2003/09/19 | 1,370 | 1,385 | 1,367 | 1,379 | 16,100 |
| 2003/09/18 | 1,363 | 1,374 | 1,350 | 1,369 | 14,200 |
| 2003/09/17 | 1,350 | 1,360 | 1,348 | 1,350 | 15,800 |
| 2003/09/16 | 1,352 | 1,372 | 1,346 | 1,350 | 12,700 |
| 2003/09/12 | 1,379 | 1,380 | 1,367 | 1,371 | 19,200 |
| 2003/09/11 | 1,385 | 1,388 | 1,380 | 1,385 | 4,800 |
| 2003/09/10 | 1,391 | 1,401 | 1,384 | 1,386 | 4,500 |
| 2003/09/09 | 1,380 | 1,400 | 1,380 | 1,386 | 14,500 |
| 2003/09/08 | 1,396 | 1,404 | 1,380 | 1,380 | 10,800 |
| 2003/09/05 | 1,395 | 1,405 | 1,395 | 1,396 | 5,300 |
| 2003/09/04 | 1,411 | 1,412 | 1,380 | 1,406 | 15,200 |
| 2003/09/03 | 1,430 | 1,430 | 1,405 | 1,405 | 9,300 |
| 2003/09/02 | 1,429 | 1,429 | 1,410 | 1,410 | 20,200 |
| 2003/09/01 | 1,410 | 1,419 | 1,401 | 1,414 | 23,800 |
| 2003/08/29 | 1,357 | 1,375 | 1,357 | 1,373 | 10,500 |
| 2003/08/28 | 1,360 | 1,367 | 1,340 | 1,351 | 23,400 |
| 2003/08/27 | 1,371 | 1,372 | 1,353 | 1,360 | 23,700 |
| 2003/08/26 | 1,332 | 1,337 | 1,330 | 1,331 | 8,500 |
| 2003/08/25 | 1,350 | 1,355 | 1,330 | 1,331 | 16,200 |
| 2003/08/22 | 1,381 | 1,381 | 1,341 | 1,343 | 16,700 |
| 2003/08/21 | 1,394 | 1,394 | 1,357 | 1,358 | 15,400 |
| 2003/08/20 | 1,390 | 1,391 | 1,350 | 1,391 | 13,000 |
| 2003/08/19 | 1,390 | 1,390 | 1,370 | 1,380 | 18,600 |
| 2003/08/18 | 1,400 | 1,412 | 1,373 | 1,390 | 35,300 |
| 2003/08/15 | 1,351 | 1,392 | 1,351 | 1,387 | 19,500 |
| 2003/08/14 | 1,305 | 1,345 | 1,305 | 1,345 | 13,000 |
| 2003/08/13 | 1,332 | 1,346 | 1,330 | 1,340 | 16,800 |
| 2003/08/12 | 1,355 | 1,380 | 1,332 | 1,332 | 46,300 |
| 2003/08/11 | 1,400 | 1,420 | 1,395 | 1,395 | 19,900 |
| 2003/08/08 | 1,435 | 1,454 | 1,413 | 1,420 | 26,600 |
| 2003/08/07 | 1,463 | 1,468 | 1,450 | 1,455 | 9,700 |
| 2003/08/06 | 1,463 | 1,495 | 1,450 | 1,473 | 29,500 |
| 2003/08/05 | 1,475 | 1,475 | 1,432 | 1,462 | 19,900 |
| 2003/08/04 | 1,450 | 1,465 | 1,431 | 1,455 | 52,100 |
| 2003/08/01 | 1,495 | 1,505 | 1,450 | 1,452 | 116,200 |
| 2003/07/31 | 1,483 | 1,499 | 1,413 | 1,494 | 471,200 |
| 2003/07/30 | 1,490 | 1,495 | 1,474 | 1,483 | 104,300 |
| 2003/07/29 | 1,476 | 1,510 | 1,472 | 1,500 | 71,900 |
| 2003/07/28 | 1,455 | 1,470 | 1,449 | 1,470 | 21,600 |
| 2003/07/25 | 1,453 | 1,475 | 1,441 | 1,450 | 6,900 |
| 2003/07/24 | 1,465 | 1,493 | 1,441 | 1,493 | 34,200 |
| 2003/07/23 | 1,505 | 1,505 | 1,452 | 1,498 | 47,500 |
| 2003/07/22 | 1,498 | 1,520 | 1,477 | 1,505 | 234,900 |
| 2003/07/18 | 1,437 | 1,541 | 1,430 | 1,500 | 195,400 |
| 2003/07/17 | 1,447 | 1,477 | 1,430 | 1,477 | 142,000 |
| 2003/07/16 | 1,430 | 1,505 | 1,411 | 1,487 | 176,900 |
| 2003/07/15 | 1,434 | 1,438 | 1,410 | 1,438 | 47,300 |
| 2003/07/14 | 1,345 | 1,490 | 1,331 | 1,440 | 99,700 |
| 2003/07/11 | 1,351 | 1,351 | 1,330 | 1,340 | 14,500 |
| 2003/07/10 | 1,329 | 1,360 | 1,320 | 1,355 | 26,500 |
| 2003/07/09 | 1,301 | 1,323 | 1,301 | 1,323 | 21,700 |
| 2003/07/08 | 1,318 | 1,320 | 1,280 | 1,300 | 26,000 |
| 2003/07/07 | 1,300 | 1,319 | 1,295 | 1,309 | 36,000 |
| 2003/07/04 | 1,317 | 1,320 | 1,296 | 1,296 | 13,600 |
| 2003/07/03 | 1,340 | 1,347 | 1,251 | 1,305 | 47,100 |
| 2003/07/02 | 1,341 | 1,348 | 1,335 | 1,345 | 9,900 |
| 2003/07/01 | 1,331 | 1,350 | 1,322 | 1,331 | 29,500 |
| 2003/06/30 | 1,350 | 1,358 | 1,325 | 1,350 | 26,700 |
| 2003/06/27 | 1,350 | 1,360 | 1,330 | 1,358 | 25,700 |
| 2003/06/26 | 1,317 | 1,350 | 1,311 | 1,348 | 24,400 |
| 2003/06/25 | 1,325 | 1,330 | 1,310 | 1,328 | 9,300 |
| 2003/06/24 | 1,305 | 1,327 | 1,304 | 1,327 | 28,100 |
| 2003/06/23 | 1,300 | 1,310 | 1,295 | 1,305 | 17,400 |
| 2003/06/20 | 1,309 | 1,329 | 1,290 | 1,300 | 19,900 |
| 2003/06/19 | 1,300 | 1,329 | 1,260 | 1,329 | 77,500 |
| 2003/06/18 | 1,305 | 1,315 | 1,303 | 1,315 | 38,200 |
| 2003/06/17 | 1,329 | 1,331 | 1,305 | 1,305 | 39,700 |
| 2003/06/16 | 1,330 | 1,330 | 1,326 | 1,330 | 10,700 |
| 2003/06/13 | 1,325 | 1,335 | 1,325 | 1,330 | 23,200 |
| 2003/06/12 | 1,355 | 1,365 | 1,331 | 1,356 | 28,600 |
| 2003/06/11 | 1,355 | 1,370 | 1,350 | 1,355 | 30,400 |
| 2003/06/10 | 1,335 | 1,360 | 1,335 | 1,360 | 22,300 |
| 2003/06/09 | 1,360 | 1,360 | 1,341 | 1,360 | 25,000 |
| 2003/06/06 | 1,383 | 1,383 | 1,356 | 1,365 | 23,700 |
| 2003/06/05 | 1,305 | 1,370 | 1,305 | 1,370 | 26,400 |
| 2003/06/04 | 1,343 | 1,343 | 1,301 | 1,310 | 15,100 |
| 2003/06/03 | 1,372 | 1,372 | 1,330 | 1,350 | 31,600 |
| 2003/06/02 | 1,378 | 1,385 | 1,363 | 1,370 | 45,100 |
| 2003/05/30 | 1,340 | 1,370 | 1,322 | 1,360 | 46,800 |
| 2003/05/29 | 1,360 | 1,360 | 1,324 | 1,340 | 21,300 |
| 2003/05/28 | 1,360 | 1,370 | 1,342 | 1,370 | 27,400 |
| 2003/05/27 | 1,365 | 1,365 | 1,340 | 1,360 | 28,800 |
| 2003/05/26 | 1,320 | 1,390 | 1,320 | 1,385 | 87,200 |
| 2003/05/23 | 1,260 | 1,350 | 1,255 | 1,320 | 73,000 |
| 2003/05/22 | 1,225 | 1,240 | 1,220 | 1,240 | 11,200 |
| 2003/05/21 | 1,219 | 1,260 | 1,210 | 1,218 | 52,300 |
| 2003/05/20 | 1,245 | 1,245 | 1,200 | 1,220 | 25,700 |
| 2003/05/19 | 1,180 | 1,249 | 1,180 | 1,245 | 59,000 |
| 2003/05/16 | 1,160 | 1,170 | 1,151 | 1,165 | 67,000 |
| 2003/05/15 | 1,160 | 1,161 | 1,140 | 1,150 | 34,500 |
| 2003/05/14 | 1,209 | 1,209 | 1,190 | 1,200 | 34,900 |
| 2003/05/13 | 1,220 | 1,224 | 1,210 | 1,215 | 33,200 |
| 2003/05/12 | 1,210 | 1,228 | 1,209 | 1,220 | 34,900 |
| 2003/05/09 | 1,204 | 1,235 | 1,204 | 1,205 | 88,700 |
| 2003/05/08 | 1,235 | 1,240 | 1,203 | 1,224 | 80,900 |
| 2003/05/07 | 1,140 | 1,260 | 1,140 | 1,243 | 248,000 |
| 2003/05/06 | 1,096 | 1,149 | 1,086 | 1,148 | 121,300 |
| 2003/05/02 | 1,039 | 1,085 | 1,031 | 1,061 | 89,700 |
| 2003/05/01 | 1,016 | 1,039 | 1,012 | 1,029 | 65,600 |
| 2003/04/30 | 975 | 1,010 | 971 | 1,009 | 65,800 |
| 2003/04/28 | 977 | 978 | 971 | 974 | 32,200 |
| 2003/04/25 | 973 | 980 | 957 | 980 | 30,600 |
| 2003/04/24 | 930 | 970 | 930 | 970 | 29,200 |
| 2003/04/23 | 939 | 939 | 926 | 930 | 8,500 |
| 2003/04/22 | 921 | 938 | 921 | 925 | 9,200 |
| 2003/04/21 | 930 | 932 | 903 | 917 | 13,100 |
| 2003/04/18 | 940 | 940 | 929 | 930 | 9,600 |
| 2003/04/17 | 950 | 958 | 940 | 949 | 8,700 |
| 2003/04/16 | 926 | 955 | 926 | 950 | 27,500 |
| 2003/04/15 | 945 | 945 | 915 | 926 | 26,100 |
| 2003/04/14 | 960 | 960 | 930 | 960 | 35,600 |
| 2003/04/11 | 938 | 975 | 912 | 960 | 85,100 |
| 2003/04/10 | 870 | 960 | 865 | 940 | 56,400 |
| 2003/04/09 | 849 | 879 | 849 | 861 | 16,300 |
| 2003/04/08 | 855 | 855 | 830 | 836 | 23,600 |
| 2003/04/07 | 830 | 860 | 829 | 851 | 19,000 |
| 2003/04/04 | 806 | 823 | 806 | 820 | 7,400 |
| 2003/04/03 | 801 | 801 | 800 | 800 | 9,600 |
| 2003/04/02 | 793 | 804 | 793 | 800 | 12,700 |
| 2003/04/01 | 800 | 800 | 792 | 793 | 14,800 |
| 2003/03/31 | 785 | 799 | 785 | 799 | 10,200 |
| 2003/03/28 | 781 | 785 | 780 | 780 | 5,000 |
| 2003/03/27 | 789 | 789 | 782 | 789 | 11,800 |
| 2003/03/26 | 785 | 790 | 785 | 790 | 11,700 |
| 2003/03/25 | 798 | 798 | 785 | 785 | 6,100 |
| 2003/03/24 | 788 | 808 | 788 | 800 | 12,600 |
| 2003/03/20 | 785 | 785 | 781 | 781 | 5,000 |
| 2003/03/19 | 785 | 785 | 781 | 785 | 7,300 |
| 2003/03/18 | 785 | 786 | 785 | 785 | 2,100 |
| 2003/03/17 | 780 | 781 | 776 | 781 | 3,500 |
| 2003/03/14 | 787 | 800 | 786 | 800 | 2,100 |
| 2003/03/13 | 785 | 790 | 785 | 786 | 2,300 |
| 2003/03/12 | 778 | 781 | 770 | 781 | 1,100 |
| 2003/03/11 | 780 | 800 | 773 | 780 | 3,100 |
| 2003/03/10 | 800 | 800 | 780 | 783 | 3,100 |
| 2003/03/07 | 810 | 810 | 801 | 802 | 3,700 |
| 2003/03/06 | 800 | 810 | 800 | 810 | 4,200 |
| 2003/03/05 | 814 | 814 | 796 | 802 | 2,100 |
| 2003/03/04 | 828 | 828 | 808 | 814 | 11,600 |
| 2003/03/03 | 830 | 830 | 818 | 820 | 29,900 |
| 2003/02/28 | 795 | 820 | 795 | 811 | 9,900 |
| 2003/02/27 | 800 | 800 | 788 | 790 | 4,700 |
| 2003/02/26 | 800 | 820 | 790 | 799 | 6,000 |
| 2003/02/25 | 812 | 820 | 811 | 813 | 14,100 |
| 2003/02/24 | 854 | 854 | 840 | 849 | 57,200 |
| 2003/02/21 | 843 | 858 | 840 | 857 | 9,300 |
| 2003/02/20 | 859 | 860 | 840 | 859 | 7,100 |
| 2003/02/19 | 850 | 865 | 850 | 860 | 13,300 |
| 2003/02/18 | 868 | 868 | 840 | 845 | 10,300 |
| 2003/02/17 | 845 | 870 | 844 | 865 | 13,900 |
| 2003/02/14 | 827 | 840 | 826 | 840 | 12,200 |
| 2003/02/13 | 829 | 836 | 825 | 826 | 17,400 |
| 2003/02/12 | 809 | 829 | 809 | 829 | 11,300 |
| 2003/02/10 | 811 | 811 | 802 | 808 | 57,100 |
| 2003/02/07 | 779 | 810 | 773 | 801 | 99,200 |
| 2003/02/06 | 791 | 800 | 791 | 791 | 7,800 |
| 2003/02/05 | 799 | 807 | 790 | 790 | 12,800 |
| 2003/02/04 | 815 | 820 | 800 | 807 | 16,900 |
| 2003/02/03 | 841 | 845 | 836 | 845 | 13,200 |
| 2003/01/31 | 836 | 840 | 836 | 840 | 7,100 |
| 2003/01/30 | 831 | 840 | 831 | 840 | 2,500 |
| 2003/01/29 | 840 | 840 | 831 | 840 | 2,400 |
| 2003/01/28 | 844 | 844 | 840 | 843 | 1,100 |
| 2003/01/27 | 845 | 845 | 840 | 845 | 900 |
| 2003/01/24 | 840 | 845 | 840 | 845 | 2,000 |
| 2003/01/23 | 855 | 855 | 850 | 850 | 3,000 |
| 2003/01/22 | 855 | 865 | 850 | 855 | 8,300 |
| 2003/01/21 | 830 | 870 | 830 | 850 | 3,900 |
| 2003/01/20 | 809 | 825 | 809 | 825 | 3,000 |
| 2003/01/17 | 798 | 805 | 798 | 805 | 3,000 |
| 2003/01/16 | 802 | 805 | 790 | 795 | 7,000 |
| 2003/01/15 | 800 | 801 | 800 | 801 | 19,900 |
| 2003/01/14 | 800 | 800 | 770 | 770 | 2,200 |
| 2003/01/10 | 770 | 800 | 770 | 800 | 11,000 |
| 2003/01/09 | 800 | 800 | 751 | 800 | 13,700 |
| 2003/01/08 | 825 | 825 | 820 | 820 | 3,500 |
| 2003/01/07 | 840 | 841 | 828 | 829 | 7,900 |
| 2003/01/06 | 822 | 843 | 820 | 840 | 13,900 |