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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,774 | 1,789 | 1,774 | 1,776 | 24,300 |
| 2005/12/29 | 1,750 | 1,790 | 1,743 | 1,774 | 63,300 |
| 2005/12/28 | 1,759 | 1,762 | 1,732 | 1,741 | 96,000 |
| 2005/12/27 | 1,777 | 1,782 | 1,760 | 1,762 | 86,600 |
| 2005/12/26 | 1,785 | 1,800 | 1,756 | 1,774 | 82,600 |
| 2005/12/22 | 1,801 | 1,806 | 1,791 | 1,792 | 53,600 |
| 2005/12/21 | 1,811 | 1,816 | 1,802 | 1,805 | 74,800 |
| 2005/12/20 | 1,830 | 1,833 | 1,809 | 1,817 | 30,400 |
| 2005/12/19 | 1,812 | 1,835 | 1,811 | 1,824 | 47,200 |
| 2005/12/16 | 1,801 | 1,819 | 1,801 | 1,812 | 66,400 |
| 2005/12/15 | 1,832 | 1,860 | 1,832 | 1,838 | 43,100 |
| 2005/12/14 | 1,857 | 1,862 | 1,838 | 1,845 | 93,700 |
| 2005/12/13 | 1,865 | 1,865 | 1,855 | 1,860 | 51,400 |
| 2005/12/12 | 1,850 | 1,865 | 1,850 | 1,860 | 57,600 |
| 2005/12/09 | 1,850 | 1,858 | 1,843 | 1,850 | 67,900 |
| 2005/12/08 | 1,849 | 1,855 | 1,832 | 1,845 | 44,100 |
| 2005/12/07 | 1,850 | 1,865 | 1,839 | 1,851 | 53,200 |
| 2005/12/06 | 1,865 | 1,865 | 1,836 | 1,837 | 43,200 |
| 2005/12/05 | 1,860 | 1,868 | 1,857 | 1,865 | 63,900 |
| 2005/12/02 | 1,840 | 1,864 | 1,840 | 1,860 | 46,700 |
| 2005/12/01 | 1,855 | 1,855 | 1,830 | 1,850 | 89,200 |
| 2005/11/30 | 1,830 | 1,853 | 1,827 | 1,843 | 67,100 |
| 2005/11/29 | 1,790 | 1,830 | 1,790 | 1,820 | 84,000 |
| 2005/11/28 | 1,814 | 1,816 | 1,782 | 1,788 | 57,100 |
| 2005/11/25 | 1,840 | 1,840 | 1,807 | 1,815 | 38,300 |
| 2005/11/24 | 1,832 | 1,857 | 1,832 | 1,840 | 46,600 |
| 2005/11/22 | 1,828 | 1,866 | 1,825 | 1,862 | 85,200 |
| 2005/11/21 | 1,859 | 1,878 | 1,810 | 1,828 | 68,900 |
| 2005/11/18 | 1,879 | 1,879 | 1,855 | 1,869 | 79,600 |
| 2005/11/17 | 1,867 | 1,877 | 1,843 | 1,863 | 95,100 |
| 2005/11/16 | 1,851 | 1,867 | 1,842 | 1,867 | 68,000 |
| 2005/11/15 | 1,830 | 1,855 | 1,825 | 1,851 | 102,200 |
| 2005/11/14 | 1,805 | 1,832 | 1,796 | 1,827 | 81,500 |
| 2005/11/11 | 1,806 | 1,806 | 1,790 | 1,795 | 48,700 |
| 2005/11/10 | 1,773 | 1,806 | 1,772 | 1,806 | 63,400 |
| 2005/11/09 | 1,781 | 1,790 | 1,772 | 1,772 | 38,000 |
| 2005/11/08 | 1,791 | 1,794 | 1,770 | 1,780 | 57,400 |
| 2005/11/07 | 1,780 | 1,795 | 1,765 | 1,790 | 105,100 |
| 2005/11/04 | 1,700 | 1,755 | 1,700 | 1,742 | 186,200 |
| 2005/11/02 | 1,685 | 1,695 | 1,682 | 1,691 | 92,300 |
| 2005/11/01 | 1,668 | 1,685 | 1,668 | 1,680 | 87,200 |
| 2005/10/31 | 1,663 | 1,671 | 1,660 | 1,664 | 92,900 |
| 2005/10/28 | 1,668 | 1,669 | 1,653 | 1,663 | 68,900 |
| 2005/10/27 | 1,670 | 1,670 | 1,630 | 1,649 | 241,900 |
| 2005/10/26 | 1,650 | 1,680 | 1,650 | 1,670 | 131,900 |
| 2005/10/25 | 1,662 | 1,680 | 1,630 | 1,652 | 115,900 |
| 2005/10/24 | 1,692 | 1,693 | 1,661 | 1,665 | 47,300 |
| 2005/10/21 | 1,698 | 1,698 | 1,650 | 1,694 | 43,600 |
| 2005/10/20 | 1,713 | 1,715 | 1,684 | 1,699 | 57,400 |
| 2005/10/19 | 1,620 | 1,720 | 1,610 | 1,673 | 285,400 |
| 2005/10/18 | 1,745 | 1,747 | 1,738 | 1,740 | 48,300 |
| 2005/10/17 | 1,772 | 1,772 | 1,735 | 1,738 | 51,500 |
| 2005/10/14 | 1,794 | 1,794 | 1,741 | 1,752 | 73,200 |
| 2005/10/13 | 1,758 | 1,795 | 1,746 | 1,795 | 99,100 |
| 2005/10/12 | 1,760 | 1,762 | 1,721 | 1,733 | 77,800 |
| 2005/10/11 | 1,774 | 1,775 | 1,738 | 1,757 | 68,000 |
| 2005/10/07 | 1,782 | 1,790 | 1,771 | 1,773 | 43,500 |
| 2005/10/06 | 1,800 | 1,800 | 1,785 | 1,785 | 55,100 |
| 2005/10/05 | 1,806 | 1,815 | 1,793 | 1,810 | 54,100 |
| 2005/10/04 | 1,800 | 1,810 | 1,782 | 1,804 | 54,000 |
| 2005/10/03 | 1,803 | 1,803 | 1,778 | 1,797 | 78,300 |
| 2005/09/30 | 1,815 | 1,815 | 1,790 | 1,802 | 69,000 |
| 2005/09/29 | 1,815 | 1,825 | 1,801 | 1,815 | 95,500 |
| 2005/09/28 | 1,796 | 1,816 | 1,791 | 1,815 | 99,800 |
| 2005/09/27 | 1,809 | 1,810 | 1,780 | 1,791 | 88,500 |
| 2005/09/26 | 1,749 | 1,814 | 1,748 | 1,814 | 203,900 |
| 2005/09/22 | 1,784 | 1,801 | 1,749 | 1,749 | 253,200 |
| 2005/09/21 | 1,825 | 1,846 | 1,761 | 1,814 | 1,016,400 |
| 2005/09/20 | 1,932 | 2,030 | 1,930 | 2,015 | 267,100 |
| 2005/09/16 | 1,916 | 1,930 | 1,916 | 1,924 | 144,100 |
| 2005/09/15 | 1,895 | 1,924 | 1,891 | 1,915 | 168,300 |
| 2005/09/14 | 1,890 | 1,895 | 1,871 | 1,887 | 125,100 |
| 2005/09/13 | 1,839 | 1,870 | 1,826 | 1,863 | 136,500 |
| 2005/09/12 | 1,820 | 1,829 | 1,805 | 1,826 | 98,700 |
| 2005/09/09 | 1,808 | 1,808 | 1,791 | 1,803 | 101,600 |
| 2005/09/08 | 1,800 | 1,803 | 1,781 | 1,803 | 88,600 |
| 2005/09/07 | 1,856 | 1,872 | 1,785 | 1,805 | 386,900 |
| 2005/09/06 | 1,734 | 1,839 | 1,722 | 1,823 | 356,600 |
| 2005/09/05 | 1,707 | 1,712 | 1,702 | 1,708 | 55,600 |
| 2005/09/02 | 1,706 | 1,713 | 1,700 | 1,700 | 51,500 |
| 2005/09/01 | 1,710 | 1,714 | 1,700 | 1,707 | 81,600 |
| 2005/08/31 | 1,725 | 1,726 | 1,701 | 1,704 | 118,300 |
| 2005/08/30 | 1,750 | 1,750 | 1,712 | 1,726 | 123,400 |
| 2005/08/29 | 1,750 | 1,751 | 1,732 | 1,734 | 139,900 |
| 2005/08/26 | 1,704 | 1,728 | 1,704 | 1,728 | 104,300 |
| 2005/08/25 | 1,701 | 1,710 | 1,700 | 1,703 | 87,200 |
| 2005/08/24 | 1,698 | 1,710 | 1,697 | 1,702 | 78,900 |
| 2005/08/23 | 1,711 | 1,715 | 1,695 | 1,698 | 68,800 |
| 2005/08/22 | 1,710 | 1,725 | 1,708 | 1,711 | 71,500 |
| 2005/08/19 | 1,710 | 1,714 | 1,691 | 1,695 | 56,000 |
| 2005/08/18 | 1,711 | 1,720 | 1,705 | 1,705 | 66,200 |
| 2005/08/17 | 1,730 | 1,736 | 1,704 | 1,712 | 90,200 |
| 2005/08/16 | 1,738 | 1,749 | 1,733 | 1,733 | 37,900 |
| 2005/08/15 | 1,740 | 1,752 | 1,736 | 1,737 | 43,200 |
| 2005/08/12 | 1,761 | 1,769 | 1,733 | 1,736 | 61,000 |
| 2005/08/11 | 1,770 | 1,770 | 1,754 | 1,760 | 44,600 |
| 2005/08/10 | 1,800 | 1,809 | 1,758 | 1,762 | 120,500 |
| 2005/08/09 | 1,740 | 1,789 | 1,737 | 1,787 | 118,000 |
| 2005/08/08 | 1,670 | 1,718 | 1,651 | 1,715 | 60,400 |
| 2005/08/05 | 1,711 | 1,722 | 1,671 | 1,677 | 83,900 |
| 2005/08/04 | 1,753 | 1,753 | 1,702 | 1,707 | 167,900 |
| 2005/08/03 | 1,720 | 1,751 | 1,717 | 1,726 | 139,500 |
| 2005/08/02 | 1,773 | 1,778 | 1,714 | 1,714 | 201,600 |
| 2005/08/01 | 1,795 | 1,798 | 1,776 | 1,776 | 96,600 |
| 2005/07/29 | 1,805 | 1,807 | 1,790 | 1,791 | 109,600 |
| 2005/07/28 | 1,806 | 1,809 | 1,802 | 1,803 | 97,600 |
| 2005/07/27 | 1,821 | 1,824 | 1,805 | 1,805 | 83,500 |
| 2005/07/26 | 1,820 | 1,827 | 1,802 | 1,820 | 103,200 |
| 2005/07/25 | 1,845 | 1,846 | 1,821 | 1,822 | 67,500 |
| 2005/07/22 | 1,841 | 1,854 | 1,826 | 1,836 | 100,300 |
| 2005/07/21 | 1,817 | 1,839 | 1,817 | 1,837 | 97,300 |
| 2005/07/20 | 1,825 | 1,825 | 1,783 | 1,806 | 213,700 |
| 2005/07/19 | 1,840 | 1,840 | 1,820 | 1,822 | 84,400 |
| 2005/07/15 | 1,855 | 1,870 | 1,836 | 1,836 | 117,600 |
| 2005/07/14 | 1,855 | 1,855 | 1,833 | 1,855 | 82,600 |
| 2005/07/13 | 1,876 | 1,876 | 1,836 | 1,855 | 149,900 |
| 2005/07/12 | 1,880 | 1,891 | 1,869 | 1,875 | 95,500 |
| 2005/07/11 | 1,895 | 1,896 | 1,868 | 1,874 | 87,500 |
| 2005/07/08 | 1,885 | 1,895 | 1,865 | 1,878 | 203,100 |
| 2005/07/07 | 1,910 | 1,910 | 1,881 | 1,886 | 110,700 |
| 2005/07/06 | 1,872 | 1,935 | 1,845 | 1,913 | 485,600 |
| 2005/07/05 | 2,000 | 2,010 | 1,972 | 1,986 | 116,500 |
| 2005/07/04 | 2,000 | 2,015 | 1,985 | 2,015 | 43,200 |
| 2005/07/01 | 2,000 | 2,010 | 1,996 | 2,000 | 58,700 |
| 2005/06/30 | 1,971 | 2,000 | 1,970 | 1,998 | 82,000 |
| 2005/06/29 | 1,991 | 1,998 | 1,948 | 1,971 | 151,800 |
| 2005/06/28 | 2,000 | 2,000 | 1,985 | 1,987 | 59,900 |
| 2005/06/27 | 2,020 | 2,020 | 1,980 | 2,010 | 75,400 |
| 2005/06/24 | 2,005 | 2,030 | 1,996 | 2,030 | 111,800 |
| 2005/06/23 | 2,000 | 2,020 | 1,995 | 2,015 | 145,400 |
| 2005/06/22 | 1,978 | 1,997 | 1,965 | 1,995 | 183,000 |
| 2005/06/21 | 1,941 | 1,961 | 1,932 | 1,961 | 102,100 |
| 2005/06/20 | 1,943 | 1,946 | 1,927 | 1,945 | 91,000 |
| 2005/06/17 | 1,933 | 1,938 | 1,915 | 1,925 | 115,200 |
| 2005/06/16 | 1,939 | 1,939 | 1,921 | 1,926 | 131,200 |
| 2005/06/15 | 1,918 | 1,933 | 1,910 | 1,925 | 185,800 |
| 2005/06/14 | 1,907 | 1,907 | 1,896 | 1,905 | 113,200 |
| 2005/06/13 | 1,898 | 1,908 | 1,883 | 1,895 | 178,100 |
| 2005/06/10 | 1,821 | 1,872 | 1,802 | 1,870 | 198,500 |
| 2005/06/09 | 1,881 | 1,882 | 1,827 | 1,834 | 168,300 |
| 2005/06/08 | 1,920 | 1,930 | 1,882 | 1,892 | 159,600 |
| 2005/06/07 | 1,900 | 1,950 | 1,899 | 1,919 | 144,400 |
| 2005/06/06 | 1,965 | 1,970 | 1,921 | 1,924 | 153,000 |
| 2005/06/03 | 1,995 | 2,000 | 1,941 | 1,967 | 162,700 |
| 2005/06/02 | 2,070 | 2,075 | 1,985 | 1,990 | 135,000 |
| 2005/06/01 | 2,075 | 2,090 | 2,060 | 2,070 | 118,700 |
| 2005/05/31 | 2,210 | 2,210 | 2,085 | 2,125 | 209,500 |
| 2005/05/30 | 2,250 | 2,250 | 2,200 | 2,225 | 42,800 |
| 2005/05/27 | 2,230 | 2,240 | 2,210 | 2,235 | 23,200 |
| 2005/05/26 | 2,205 | 2,230 | 2,195 | 2,230 | 28,300 |
| 2005/05/25 | 2,230 | 2,240 | 2,200 | 2,205 | 33,900 |
| 2005/05/24 | 2,280 | 2,280 | 2,225 | 2,230 | 42,200 |
| 2005/05/23 | 2,280 | 2,290 | 2,250 | 2,275 | 78,800 |
| 2005/05/20 | 2,200 | 2,250 | 2,190 | 2,245 | 107,700 |
| 2005/05/19 | 2,190 | 2,195 | 2,180 | 2,195 | 54,600 |
| 2005/05/18 | 2,150 | 2,180 | 2,140 | 2,165 | 97,900 |
| 2005/05/17 | 2,190 | 2,190 | 2,145 | 2,150 | 65,200 |
| 2005/05/16 | 2,145 | 2,190 | 2,145 | 2,170 | 60,300 |
| 2005/05/13 | 2,165 | 2,180 | 2,150 | 2,160 | 64,800 |
| 2005/05/12 | 2,205 | 2,205 | 2,155 | 2,160 | 57,100 |
| 2005/05/11 | 2,180 | 2,225 | 2,170 | 2,190 | 113,700 |
| 2005/05/10 | 2,190 | 2,200 | 2,175 | 2,185 | 115,100 |
| 2005/05/09 | 2,195 | 2,210 | 2,160 | 2,190 | 70,600 |
| 2005/05/06 | 2,190 | 2,195 | 2,180 | 2,195 | 76,400 |
| 2005/05/02 | 2,180 | 2,190 | 2,150 | 2,175 | 109,300 |
| 2005/04/28 | 2,175 | 2,175 | 2,160 | 2,165 | 148,600 |
| 2005/04/27 | 2,130 | 2,185 | 2,100 | 2,155 | 167,500 |
| 2005/04/26 | 2,130 | 2,135 | 2,080 | 2,130 | 54,000 |
| 2005/04/25 | 2,120 | 2,125 | 2,095 | 2,110 | 71,700 |
| 2005/04/22 | 2,105 | 2,120 | 2,075 | 2,090 | 59,700 |
| 2005/04/21 | 2,120 | 2,120 | 2,055 | 2,090 | 57,000 |
| 2005/04/20 | 2,135 | 2,140 | 2,110 | 2,120 | 45,900 |
| 2005/04/19 | 2,130 | 2,135 | 2,100 | 2,115 | 76,600 |
| 2005/04/18 | 2,125 | 2,140 | 2,100 | 2,120 | 202,600 |
| 2005/04/15 | 2,100 | 2,160 | 2,085 | 2,160 | 292,500 |
| 2005/04/14 | 2,025 | 2,105 | 2,025 | 2,105 | 194,800 |
| 2005/04/13 | 2,105 | 2,105 | 2,050 | 2,065 | 90,100 |
| 2005/04/12 | 2,110 | 2,120 | 2,105 | 2,110 | 62,100 |
| 2005/04/11 | 2,130 | 2,130 | 2,110 | 2,120 | 69,500 |
| 2005/04/08 | 2,130 | 2,135 | 2,110 | 2,130 | 103,800 |
| 2005/04/07 | 2,120 | 2,135 | 2,120 | 2,130 | 230,100 |
| 2005/04/06 | 2,105 | 2,115 | 2,100 | 2,115 | 128,100 |
| 2005/04/05 | 2,060 | 2,095 | 2,060 | 2,095 | 72,600 |
| 2005/04/04 | 2,025 | 2,040 | 2,020 | 2,040 | 55,900 |
| 2005/04/01 | 2,070 | 2,070 | 2,010 | 2,030 | 108,500 |
| 2005/03/31 | 2,065 | 2,080 | 2,050 | 2,070 | 114,200 |
| 2005/03/30 | 2,085 | 2,100 | 2,075 | 2,085 | 155,500 |
| 2005/03/29 | 2,110 | 2,110 | 2,075 | 2,075 | 69,600 |
| 2005/03/28 | 2,125 | 2,125 | 2,115 | 2,120 | 74,200 |
| 2005/03/25 | 2,080 | 2,130 | 2,075 | 2,125 | 143,700 |
| 2005/03/24 | 2,110 | 2,115 | 2,095 | 2,100 | 174,800 |
| 2005/03/23 | 2,130 | 2,130 | 2,095 | 2,110 | 287,600 |
| 2005/03/22 | 2,130 | 2,160 | 2,130 | 2,160 | 107,200 |
| 2005/03/18 | 2,175 | 2,180 | 2,145 | 2,165 | 61,400 |
| 2005/03/17 | 2,205 | 2,205 | 2,180 | 2,185 | 41,500 |
| 2005/03/16 | 2,220 | 2,220 | 2,180 | 2,200 | 71,600 |
| 2005/03/15 | 2,205 | 2,220 | 2,200 | 2,220 | 114,700 |
| 2005/03/14 | 2,195 | 2,200 | 2,050 | 2,175 | 271,700 |
| 2005/03/11 | 2,240 | 2,240 | 2,215 | 2,220 | 50,800 |
| 2005/03/10 | 2,250 | 2,255 | 2,225 | 2,225 | 56,000 |
| 2005/03/09 | 2,245 | 2,255 | 2,240 | 2,240 | 62,500 |
| 2005/03/08 | 2,255 | 2,260 | 2,230 | 2,235 | 93,400 |
| 2005/03/07 | 2,260 | 2,260 | 2,230 | 2,240 | 95,100 |
| 2005/03/04 | 2,260 | 2,280 | 2,210 | 2,220 | 143,000 |
| 2005/03/03 | 2,230 | 2,235 | 2,210 | 2,220 | 109,300 |
| 2005/03/02 | 2,265 | 2,265 | 2,180 | 2,235 | 131,600 |
| 2005/03/01 | 2,310 | 2,320 | 2,260 | 2,285 | 91,100 |
| 2005/02/28 | 2,315 | 2,330 | 2,305 | 2,325 | 46,000 |
| 2005/02/25 | 2,350 | 2,365 | 2,325 | 2,350 | 43,500 |
| 2005/02/24 | 2,340 | 2,385 | 2,340 | 2,375 | 28,600 |
| 2005/02/23 | 2,325 | 2,415 | 2,320 | 2,380 | 75,500 |
| 2005/02/22 | 2,320 | 2,385 | 2,245 | 2,335 | 204,900 |
| 2005/02/21 | 2,430 | 2,430 | 2,390 | 2,410 | 22,800 |
| 2005/02/18 | 2,420 | 2,420 | 2,390 | 2,415 | 12,400 |
| 2005/02/17 | 2,445 | 2,445 | 2,375 | 2,425 | 55,900 |
| 2005/02/16 | 2,470 | 2,480 | 2,445 | 2,445 | 17,500 |
| 2005/02/15 | 2,480 | 2,480 | 2,435 | 2,450 | 26,900 |
| 2005/02/14 | 2,495 | 2,495 | 2,450 | 2,455 | 50,800 |
| 2005/02/10 | 2,405 | 2,470 | 2,405 | 2,435 | 56,600 |
| 2005/02/09 | 2,420 | 2,430 | 2,395 | 2,430 | 25,700 |
| 2005/02/08 | 2,420 | 2,450 | 2,420 | 2,425 | 14,800 |
| 2005/02/07 | 2,490 | 2,490 | 2,420 | 2,445 | 33,500 |
| 2005/02/04 | 2,505 | 2,510 | 2,445 | 2,455 | 59,200 |
| 2005/02/03 | 2,490 | 2,505 | 2,460 | 2,505 | 59,100 |
| 2005/02/02 | 2,370 | 2,505 | 2,365 | 2,505 | 128,400 |
| 2005/02/01 | 2,365 | 2,375 | 2,350 | 2,350 | 22,100 |
| 2005/01/31 | 2,290 | 2,370 | 2,290 | 2,355 | 57,700 |
| 2005/01/28 | 2,300 | 2,320 | 2,290 | 2,305 | 28,800 |
| 2005/01/27 | 2,330 | 2,330 | 2,305 | 2,310 | 16,900 |
| 2005/01/26 | 2,330 | 2,345 | 2,300 | 2,325 | 36,100 |
| 2005/01/25 | 2,375 | 2,380 | 2,310 | 2,330 | 47,200 |
| 2005/01/24 | 2,225 | 2,340 | 2,225 | 2,340 | 85,900 |
| 2005/01/21 | 2,230 | 2,255 | 2,225 | 2,235 | 50,800 |
| 2005/01/20 | 2,195 | 2,255 | 2,195 | 2,230 | 57,000 |
| 2005/01/19 | 2,260 | 2,260 | 2,230 | 2,230 | 55,600 |
| 2005/01/18 | 2,215 | 2,265 | 2,205 | 2,230 | 128,300 |
| 2005/01/17 | 2,260 | 2,275 | 2,210 | 2,215 | 200,000 |
| 2005/01/14 | 2,300 | 2,375 | 2,280 | 2,310 | 123,100 |
| 2005/01/13 | 2,395 | 2,400 | 2,370 | 2,380 | 106,000 |
| 2005/01/12 | 2,460 | 2,480 | 2,395 | 2,420 | 223,300 |
| 2005/01/11 | 2,340 | 2,450 | 2,335 | 2,420 | 151,900 |
| 2005/01/07 | 2,190 | 2,340 | 2,190 | 2,285 | 157,000 |
| 2005/01/06 | 2,140 | 2,200 | 2,130 | 2,180 | 66,100 |
| 2005/01/05 | 2,155 | 2,155 | 2,130 | 2,140 | 59,400 |
| 2005/01/04 | 2,080 | 2,185 | 2,075 | 2,160 | 83,600 |