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 |
|---|---|---|---|---|---|
| 2004/12/30 | 2,020 | 2,040 | 2,020 | 2,040 | 24,500 |
| 2004/12/29 | 1,971 | 2,020 | 1,971 | 2,020 | 75,000 |
| 2004/12/28 | 1,948 | 1,969 | 1,926 | 1,968 | 37,300 |
| 2004/12/27 | 1,901 | 1,940 | 1,901 | 1,940 | 33,400 |
| 2004/12/24 | 1,899 | 1,920 | 1,899 | 1,916 | 29,300 |
| 2004/12/22 | 1,901 | 1,910 | 1,896 | 1,902 | 17,300 |
| 2004/12/21 | 1,919 | 1,919 | 1,900 | 1,901 | 29,300 |
| 2004/12/20 | 1,882 | 1,904 | 1,862 | 1,904 | 23,500 |
| 2004/12/17 | 1,831 | 1,856 | 1,831 | 1,852 | 34,500 |
| 2004/12/16 | 1,839 | 1,843 | 1,821 | 1,830 | 26,500 |
| 2004/12/15 | 1,839 | 1,839 | 1,817 | 1,817 | 24,000 |
| 2004/12/14 | 1,784 | 1,817 | 1,782 | 1,817 | 46,500 |
| 2004/12/13 | 1,817 | 1,840 | 1,781 | 1,800 | 49,300 |
| 2004/12/10 | 1,817 | 1,853 | 1,808 | 1,817 | 61,100 |
| 2004/12/09 | 1,865 | 1,866 | 1,795 | 1,810 | 83,200 |
| 2004/12/08 | 1,889 | 1,890 | 1,870 | 1,876 | 25,300 |
| 2004/12/07 | 1,889 | 1,905 | 1,888 | 1,893 | 38,100 |
| 2004/12/06 | 1,900 | 1,900 | 1,880 | 1,882 | 11,600 |
| 2004/12/03 | 1,864 | 1,900 | 1,864 | 1,893 | 36,600 |
| 2004/12/02 | 1,895 | 1,895 | 1,879 | 1,887 | 15,300 |
| 2004/12/01 | 1,886 | 1,895 | 1,870 | 1,878 | 24,300 |
| 2004/11/30 | 1,910 | 1,933 | 1,890 | 1,897 | 57,100 |
| 2004/11/29 | 1,890 | 1,940 | 1,890 | 1,940 | 50,000 |
| 2004/11/26 | 1,895 | 1,895 | 1,875 | 1,881 | 21,200 |
| 2004/11/25 | 1,870 | 1,884 | 1,860 | 1,882 | 31,200 |
| 2004/11/24 | 1,863 | 1,895 | 1,863 | 1,870 | 11,900 |
| 2004/11/22 | 1,895 | 1,895 | 1,856 | 1,880 | 29,500 |
| 2004/11/19 | 1,895 | 1,897 | 1,850 | 1,895 | 34,100 |
| 2004/11/18 | 1,900 | 1,920 | 1,886 | 1,904 | 57,100 |
| 2004/11/17 | 1,875 | 1,920 | 1,866 | 1,901 | 76,400 |
| 2004/11/16 | 1,845 | 1,868 | 1,830 | 1,859 | 41,500 |
| 2004/11/15 | 1,814 | 1,848 | 1,814 | 1,830 | 31,600 |
| 2004/11/12 | 1,819 | 1,849 | 1,818 | 1,828 | 35,500 |
| 2004/11/11 | 1,813 | 1,856 | 1,811 | 1,816 | 24,100 |
| 2004/11/10 | 1,822 | 1,837 | 1,813 | 1,827 | 28,900 |
| 2004/11/09 | 1,865 | 1,869 | 1,821 | 1,840 | 32,300 |
| 2004/11/08 | 1,880 | 1,880 | 1,856 | 1,859 | 22,000 |
| 2004/11/05 | 1,821 | 1,875 | 1,821 | 1,870 | 98,300 |
| 2004/11/04 | 1,819 | 1,842 | 1,819 | 1,821 | 66,500 |
| 2004/11/02 | 1,899 | 1,902 | 1,833 | 1,847 | 97,400 |
| 2004/11/01 | 1,869 | 1,903 | 1,860 | 1,903 | 42,900 |
| 2004/10/29 | 1,917 | 1,917 | 1,882 | 1,899 | 46,000 |
| 2004/10/28 | 1,900 | 1,920 | 1,899 | 1,917 | 62,500 |
| 2004/10/27 | 1,910 | 1,915 | 1,877 | 1,896 | 90,900 |
| 2004/10/26 | 1,851 | 1,946 | 1,851 | 1,910 | 214,800 |
| 2004/10/25 | 1,771 | 1,850 | 1,770 | 1,845 | 132,700 |
| 2004/10/22 | 1,836 | 1,836 | 1,820 | 1,825 | 114,500 |
| 2004/10/21 | 1,790 | 1,839 | 1,790 | 1,839 | 146,300 |
| 2004/10/20 | 1,790 | 1,791 | 1,760 | 1,783 | 104,800 |
| 2004/10/19 | 1,765 | 1,799 | 1,738 | 1,795 | 163,800 |
| 2004/10/18 | 1,690 | 1,717 | 1,685 | 1,717 | 102,400 |
| 2004/10/15 | 1,650 | 1,710 | 1,646 | 1,682 | 145,700 |
| 2004/10/14 | 1,641 | 1,656 | 1,635 | 1,651 | 27,000 |
| 2004/10/13 | 1,642 | 1,658 | 1,640 | 1,647 | 35,800 |
| 2004/10/12 | 1,637 | 1,645 | 1,635 | 1,638 | 25,600 |
| 2004/10/08 | 1,600 | 1,632 | 1,600 | 1,632 | 8,800 |
| 2004/10/07 | 1,642 | 1,645 | 1,634 | 1,634 | 11,200 |
| 2004/10/06 | 1,616 | 1,640 | 1,602 | 1,640 | 17,900 |
| 2004/10/05 | 1,640 | 1,645 | 1,630 | 1,645 | 17,200 |
| 2004/10/04 | 1,643 | 1,650 | 1,631 | 1,646 | 44,000 |
| 2004/10/01 | 1,650 | 1,650 | 1,625 | 1,631 | 30,800 |
| 2004/09/30 | 1,610 | 1,650 | 1,610 | 1,627 | 50,700 |
| 2004/09/29 | 1,599 | 1,615 | 1,591 | 1,608 | 28,300 |
| 2004/09/28 | 1,575 | 1,602 | 1,575 | 1,591 | 14,300 |
| 2004/09/27 | 1,588 | 1,592 | 1,574 | 1,592 | 16,600 |
| 2004/09/24 | 1,582 | 1,609 | 1,578 | 1,587 | 6,500 |
| 2004/09/22 | 1,599 | 1,610 | 1,574 | 1,610 | 27,100 |
| 2004/09/21 | 1,603 | 1,614 | 1,545 | 1,595 | 31,900 |
| 2004/09/17 | 1,590 | 1,606 | 1,590 | 1,605 | 8,100 |
| 2004/09/16 | 1,595 | 1,610 | 1,594 | 1,605 | 26,700 |
| 2004/09/15 | 1,622 | 1,622 | 1,590 | 1,610 | 35,800 |
| 2004/09/14 | 1,612 | 1,635 | 1,611 | 1,622 | 36,200 |
| 2004/09/13 | 1,575 | 1,631 | 1,560 | 1,625 | 74,400 |
| 2004/09/10 | 1,584 | 1,584 | 1,565 | 1,578 | 35,800 |
| 2004/09/09 | 1,576 | 1,590 | 1,575 | 1,580 | 22,800 |
| 2004/09/08 | 1,585 | 1,590 | 1,575 | 1,575 | 17,400 |
| 2004/09/07 | 1,580 | 1,590 | 1,580 | 1,582 | 9,700 |
| 2004/09/06 | 1,566 | 1,583 | 1,565 | 1,580 | 54,500 |
| 2004/09/03 | 1,568 | 1,570 | 1,555 | 1,565 | 14,300 |
| 2004/09/02 | 1,571 | 1,571 | 1,555 | 1,559 | 8,200 |
| 2004/09/01 | 1,567 | 1,572 | 1,550 | 1,572 | 27,300 |
| 2004/08/31 | 1,531 | 1,545 | 1,520 | 1,544 | 19,100 |
| 2004/08/30 | 1,526 | 1,527 | 1,520 | 1,527 | 13,600 |
| 2004/08/27 | 1,529 | 1,530 | 1,521 | 1,526 | 15,100 |
| 2004/08/26 | 1,521 | 1,535 | 1,521 | 1,529 | 9,400 |
| 2004/08/25 | 1,508 | 1,520 | 1,503 | 1,517 | 14,900 |
| 2004/08/24 | 1,511 | 1,523 | 1,500 | 1,503 | 9,700 |
| 2004/08/23 | 1,528 | 1,549 | 1,507 | 1,510 | 5,500 |
| 2004/08/20 | 1,504 | 1,519 | 1,499 | 1,504 | 4,800 |
| 2004/08/19 | 1,506 | 1,521 | 1,504 | 1,512 | 8,400 |
| 2004/08/18 | 1,491 | 1,504 | 1,491 | 1,504 | 14,000 |
| 2004/08/17 | 1,485 | 1,490 | 1,482 | 1,484 | 7,900 |
| 2004/08/16 | 1,518 | 1,518 | 1,442 | 1,465 | 24,000 |
| 2004/08/13 | 1,530 | 1,540 | 1,522 | 1,525 | 8,700 |
| 2004/08/12 | 1,541 | 1,546 | 1,533 | 1,543 | 12,000 |
| 2004/08/11 | 1,561 | 1,561 | 1,538 | 1,544 | 28,800 |
| 2004/08/10 | 1,550 | 1,567 | 1,550 | 1,561 | 11,500 |
| 2004/08/09 | 1,565 | 1,566 | 1,552 | 1,560 | 16,800 |
| 2004/08/06 | 1,565 | 1,570 | 1,558 | 1,565 | 20,000 |
| 2004/08/05 | 1,573 | 1,587 | 1,560 | 1,580 | 9,500 |
| 2004/08/04 | 1,594 | 1,595 | 1,550 | 1,569 | 19,400 |
| 2004/08/03 | 1,600 | 1,600 | 1,550 | 1,594 | 19,800 |
| 2004/08/02 | 1,610 | 1,610 | 1,585 | 1,594 | 23,000 |
| 2004/07/30 | 1,570 | 1,594 | 1,569 | 1,594 | 31,900 |
| 2004/07/29 | 1,560 | 1,560 | 1,541 | 1,560 | 44,400 |
| 2004/07/28 | 1,560 | 1,568 | 1,541 | 1,560 | 13,500 |
| 2004/07/27 | 1,550 | 1,583 | 1,510 | 1,538 | 35,600 |
| 2004/07/26 | 1,570 | 1,575 | 1,550 | 1,562 | 15,800 |
| 2004/07/23 | 1,600 | 1,617 | 1,565 | 1,600 | 39,100 |
| 2004/07/22 | 1,595 | 1,600 | 1,580 | 1,600 | 17,300 |
| 2004/07/21 | 1,590 | 1,607 | 1,589 | 1,602 | 39,600 |
| 2004/07/20 | 1,576 | 1,600 | 1,560 | 1,586 | 29,900 |
| 2004/07/16 | 1,570 | 1,590 | 1,555 | 1,577 | 23,100 |
| 2004/07/15 | 1,600 | 1,609 | 1,581 | 1,586 | 35,000 |
| 2004/07/14 | 1,610 | 1,617 | 1,585 | 1,602 | 58,400 |
| 2004/07/13 | 1,640 | 1,640 | 1,600 | 1,610 | 92,500 |
| 2004/07/12 | 1,600 | 1,640 | 1,591 | 1,635 | 149,200 |
| 2004/07/09 | 1,585 | 1,613 | 1,562 | 1,600 | 201,600 |
| 2004/07/08 | 1,500 | 1,590 | 1,500 | 1,576 | 269,300 |
| 2004/07/07 | 1,465 | 1,485 | 1,460 | 1,480 | 33,600 |
| 2004/07/06 | 1,490 | 1,523 | 1,462 | 1,462 | 64,600 |
| 2004/07/05 | 1,479 | 1,479 | 1,430 | 1,450 | 20,300 |
| 2004/07/02 | 1,490 | 1,506 | 1,470 | 1,480 | 15,400 |
| 2004/07/01 | 1,515 | 1,520 | 1,490 | 1,499 | 29,400 |
| 2004/06/30 | 1,490 | 1,514 | 1,485 | 1,514 | 53,200 |
| 2004/06/29 | 1,444 | 1,488 | 1,444 | 1,485 | 58,700 |
| 2004/06/28 | 1,435 | 1,448 | 1,435 | 1,444 | 26,600 |
| 2004/06/25 | 1,438 | 1,438 | 1,430 | 1,438 | 17,000 |
| 2004/06/24 | 1,430 | 1,444 | 1,428 | 1,438 | 16,700 |
| 2004/06/23 | 1,432 | 1,435 | 1,425 | 1,429 | 21,100 |
| 2004/06/22 | 1,433 | 1,443 | 1,430 | 1,435 | 19,700 |
| 2004/06/21 | 1,430 | 1,445 | 1,430 | 1,435 | 26,700 |
| 2004/06/18 | 1,440 | 1,441 | 1,424 | 1,426 | 22,400 |
| 2004/06/17 | 1,440 | 1,442 | 1,426 | 1,440 | 25,100 |
| 2004/06/16 | 1,420 | 1,430 | 1,418 | 1,425 | 29,900 |
| 2004/06/15 | 1,400 | 1,410 | 1,395 | 1,396 | 28,500 |
| 2004/06/14 | 1,399 | 1,407 | 1,395 | 1,401 | 23,800 |
| 2004/06/11 | 1,366 | 1,392 | 1,366 | 1,391 | 49,900 |
| 2004/06/10 | 1,375 | 1,375 | 1,351 | 1,375 | 30,400 |
| 2004/06/09 | 1,383 | 1,385 | 1,345 | 1,345 | 28,100 |
| 2004/06/08 | 1,390 | 1,390 | 1,372 | 1,383 | 24,400 |
| 2004/06/07 | 1,356 | 1,383 | 1,356 | 1,372 | 23,100 |
| 2004/06/04 | 1,351 | 1,385 | 1,350 | 1,358 | 16,700 |
| 2004/06/03 | 1,383 | 1,387 | 1,365 | 1,368 | 15,100 |
| 2004/06/02 | 1,380 | 1,396 | 1,379 | 1,384 | 26,300 |
| 2004/06/01 | 1,386 | 1,395 | 1,377 | 1,380 | 32,800 |
| 2004/05/31 | 1,372 | 1,389 | 1,368 | 1,375 | 18,800 |
| 2004/05/28 | 1,356 | 1,364 | 1,350 | 1,364 | 18,300 |
| 2004/05/27 | 1,364 | 1,370 | 1,351 | 1,351 | 21,700 |
| 2004/05/26 | 1,368 | 1,386 | 1,362 | 1,363 | 25,000 |
| 2004/05/25 | 1,397 | 1,399 | 1,365 | 1,368 | 11,800 |
| 2004/05/24 | 1,365 | 1,392 | 1,364 | 1,377 | 19,600 |
| 2004/05/21 | 1,340 | 1,365 | 1,334 | 1,358 | 15,400 |
| 2004/05/20 | 1,350 | 1,370 | 1,330 | 1,341 | 18,400 |
| 2004/05/19 | 1,315 | 1,348 | 1,310 | 1,335 | 14,400 |
| 2004/05/18 | 1,300 | 1,324 | 1,292 | 1,310 | 25,100 |
| 2004/05/17 | 1,369 | 1,369 | 1,280 | 1,309 | 35,000 |
| 2004/05/14 | 1,380 | 1,390 | 1,341 | 1,366 | 32,600 |
| 2004/05/13 | 1,368 | 1,368 | 1,350 | 1,350 | 25,100 |
| 2004/05/12 | 1,351 | 1,379 | 1,348 | 1,348 | 38,200 |
| 2004/05/11 | 1,312 | 1,342 | 1,290 | 1,330 | 56,600 |
| 2004/05/10 | 1,420 | 1,424 | 1,315 | 1,318 | 53,500 |
| 2004/05/07 | 1,445 | 1,445 | 1,425 | 1,425 | 37,800 |
| 2004/05/06 | 1,431 | 1,456 | 1,425 | 1,425 | 57,200 |
| 2004/04/30 | 1,431 | 1,435 | 1,424 | 1,430 | 29,300 |
| 2004/04/28 | 1,431 | 1,450 | 1,422 | 1,433 | 71,100 |
| 2004/04/27 | 1,439 | 1,440 | 1,431 | 1,434 | 52,400 |
| 2004/04/26 | 1,470 | 1,478 | 1,431 | 1,439 | 48,000 |
| 2004/04/23 | 1,488 | 1,489 | 1,464 | 1,468 | 53,200 |
| 2004/04/22 | 1,474 | 1,495 | 1,474 | 1,488 | 63,800 |
| 2004/04/21 | 1,470 | 1,480 | 1,467 | 1,470 | 67,000 |
| 2004/04/20 | 1,476 | 1,478 | 1,460 | 1,468 | 87,100 |
| 2004/04/19 | 1,518 | 1,530 | 1,485 | 1,495 | 30,900 |
| 2004/04/16 | 1,520 | 1,550 | 1,513 | 1,518 | 39,800 |
| 2004/04/15 | 1,550 | 1,555 | 1,510 | 1,518 | 87,900 |
| 2004/04/14 | 1,620 | 1,620 | 1,475 | 1,552 | 148,900 |
| 2004/04/13 | 1,620 | 1,620 | 1,600 | 1,616 | 44,400 |
| 2004/04/12 | 1,590 | 1,620 | 1,585 | 1,610 | 53,300 |
| 2004/04/09 | 1,540 | 1,588 | 1,530 | 1,585 | 65,700 |
| 2004/04/08 | 1,550 | 1,554 | 1,535 | 1,550 | 76,300 |
| 2004/04/07 | 1,545 | 1,568 | 1,545 | 1,551 | 48,400 |
| 2004/04/06 | 1,550 | 1,569 | 1,522 | 1,546 | 56,500 |
| 2004/04/05 | 1,560 | 1,600 | 1,558 | 1,568 | 74,400 |
| 2004/04/02 | 1,580 | 1,580 | 1,525 | 1,550 | 118,500 |
| 2004/04/01 | 1,590 | 1,633 | 1,559 | 1,588 | 147,400 |
| 2004/03/31 | 1,533 | 1,563 | 1,531 | 1,559 | 93,200 |
| 2004/03/30 | 1,495 | 1,520 | 1,480 | 1,503 | 136,900 |
| 2004/03/29 | 1,437 | 1,465 | 1,426 | 1,459 | 56,100 |
| 2004/03/26 | 1,440 | 1,443 | 1,395 | 1,421 | 87,500 |
| 2004/03/25 | 1,360 | 1,436 | 1,360 | 1,421 | 129,000 |
| 2004/03/24 | 1,340 | 1,370 | 1,335 | 1,357 | 74,600 |
| 2004/03/23 | 1,338 | 1,338 | 1,325 | 1,337 | 61,100 |
| 2004/03/22 | 1,325 | 1,339 | 1,320 | 1,324 | 91,700 |
| 2004/03/19 | 1,311 | 1,318 | 1,304 | 1,311 | 120,800 |
| 2004/03/18 | 1,320 | 1,320 | 1,295 | 1,306 | 68,900 |
| 2004/03/17 | 1,298 | 1,301 | 1,292 | 1,300 | 78,300 |
| 2004/03/16 | 1,280 | 1,292 | 1,280 | 1,288 | 65,200 |
| 2004/03/15 | 1,272 | 1,276 | 1,271 | 1,271 | 46,800 |
| 2004/03/12 | 1,256 | 1,275 | 1,256 | 1,266 | 44,000 |
| 2004/03/11 | 1,275 | 1,281 | 1,262 | 1,276 | 70,100 |
| 2004/03/10 | 1,288 | 1,295 | 1,277 | 1,277 | 21,700 |
| 2004/03/09 | 1,303 | 1,303 | 1,284 | 1,287 | 28,300 |
| 2004/03/08 | 1,310 | 1,310 | 1,298 | 1,305 | 28,800 |
| 2004/03/05 | 1,309 | 1,310 | 1,297 | 1,297 | 24,100 |
| 2004/03/04 | 1,300 | 1,314 | 1,298 | 1,307 | 27,300 |
| 2004/03/03 | 1,315 | 1,315 | 1,301 | 1,302 | 23,600 |
| 2004/03/02 | 1,319 | 1,320 | 1,301 | 1,317 | 30,500 |
| 2004/03/01 | 1,290 | 1,320 | 1,284 | 1,313 | 57,100 |
| 2004/02/27 | 1,279 | 1,290 | 1,277 | 1,290 | 47,200 |
| 2004/02/26 | 1,284 | 1,287 | 1,273 | 1,282 | 25,100 |
| 2004/02/25 | 1,285 | 1,287 | 1,252 | 1,283 | 18,900 |
| 2004/02/24 | 1,280 | 1,290 | 1,263 | 1,284 | 73,900 |
| 2004/02/24 | 1 -> 1.20 分割 | ||||
| 2004/02/23 | 1,593 | 1,594 | 1,560 | 1,562 | 186,500 |
| 2004/02/20 | 1,576 | 1,587 | 1,570 | 1,578 | 59,600 |
| 2004/02/19 | 1,590 | 1,590 | 1,575 | 1,576 | 45,000 |
| 2004/02/18 | 1,605 | 1,605 | 1,581 | 1,590 | 80,600 |
| 2004/02/17 | 1,545 | 1,575 | 1,541 | 1,575 | 61,900 |
| 2004/02/16 | 1,534 | 1,543 | 1,534 | 1,543 | 21,600 |
| 2004/02/13 | 1,542 | 1,543 | 1,531 | 1,538 | 23,800 |
| 2004/02/12 | 1,546 | 1,546 | 1,540 | 1,540 | 19,600 |
| 2004/02/10 | 1,535 | 1,547 | 1,535 | 1,537 | 11,300 |
| 2004/02/09 | 1,535 | 1,549 | 1,530 | 1,535 | 22,600 |
| 2004/02/06 | 1,510 | 1,529 | 1,508 | 1,529 | 16,900 |
| 2004/02/05 | 1,514 | 1,520 | 1,507 | 1,509 | 19,000 |
| 2004/02/04 | 1,540 | 1,540 | 1,520 | 1,520 | 27,100 |
| 2004/02/03 | 1,531 | 1,548 | 1,521 | 1,545 | 46,700 |
| 2004/02/02 | 1,532 | 1,549 | 1,527 | 1,535 | 36,300 |
| 2004/01/30 | 1,520 | 1,530 | 1,515 | 1,530 | 20,500 |
| 2004/01/29 | 1,524 | 1,524 | 1,501 | 1,501 | 25,300 |
| 2004/01/28 | 1,540 | 1,540 | 1,521 | 1,525 | 19,500 |
| 2004/01/27 | 1,544 | 1,545 | 1,526 | 1,526 | 39,300 |
| 2004/01/26 | 1,550 | 1,550 | 1,536 | 1,544 | 32,500 |
| 2004/01/23 | 1,532 | 1,550 | 1,530 | 1,549 | 51,300 |
| 2004/01/22 | 1,530 | 1,537 | 1,529 | 1,532 | 29,800 |
| 2004/01/21 | 1,549 | 1,550 | 1,530 | 1,531 | 70,500 |
| 2004/01/20 | 1,545 | 1,560 | 1,535 | 1,542 | 123,900 |
| 2004/01/19 | 1,507 | 1,515 | 1,507 | 1,510 | 44,700 |
| 2004/01/16 | 1,502 | 1,510 | 1,501 | 1,507 | 29,900 |
| 2004/01/15 | 1,513 | 1,515 | 1,500 | 1,501 | 17,700 |
| 2004/01/14 | 1,500 | 1,513 | 1,500 | 1,505 | 24,200 |
| 2004/01/13 | 1,500 | 1,500 | 1,485 | 1,493 | 15,700 |
| 2004/01/09 | 1,500 | 1,500 | 1,471 | 1,485 | 18,100 |
| 2004/01/08 | 1,520 | 1,520 | 1,490 | 1,504 | 27,300 |
| 2004/01/07 | 1,513 | 1,518 | 1,510 | 1,513 | 20,300 |
| 2004/01/06 | 1,519 | 1,530 | 1,513 | 1,513 | 18,800 |
| 2004/01/05 | 1,545 | 1,545 | 1,503 | 1,520 | 17,300 |