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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,579 | 1,580 | 1,559 | 1,570 | 12,900 |
| 2007/12/27 | 1,579 | 1,589 | 1,570 | 1,580 | 23,500 |
| 2007/12/26 | 1,565 | 1,586 | 1,565 | 1,577 | 9,000 |
| 2007/12/25 | 1,579 | 1,594 | 1,575 | 1,577 | 21,900 |
| 2007/12/21 | 1,580 | 1,580 | 1,553 | 1,567 | 30,700 |
| 2007/12/20 | 1,619 | 1,619 | 1,572 | 1,580 | 29,400 |
| 2007/12/19 | 1,613 | 1,613 | 1,588 | 1,589 | 27,700 |
| 2007/12/18 | 1,585 | 1,608 | 1,580 | 1,608 | 33,500 |
| 2007/12/17 | 1,593 | 1,604 | 1,580 | 1,585 | 20,500 |
| 2007/12/14 | 1,606 | 1,606 | 1,584 | 1,605 | 46,600 |
| 2007/12/13 | 1,581 | 1,586 | 1,572 | 1,576 | 31,400 |
| 2007/12/12 | 1,601 | 1,613 | 1,582 | 1,603 | 20,800 |
| 2007/12/11 | 1,615 | 1,633 | 1,615 | 1,621 | 19,900 |
| 2007/12/10 | 1,640 | 1,640 | 1,607 | 1,627 | 16,900 |
| 2007/12/07 | 1,634 | 1,644 | 1,623 | 1,635 | 20,000 |
| 2007/12/06 | 1,642 | 1,648 | 1,612 | 1,617 | 31,800 |
| 2007/12/05 | 1,640 | 1,656 | 1,638 | 1,655 | 20,900 |
| 2007/12/04 | 1,634 | 1,646 | 1,630 | 1,638 | 36,400 |
| 2007/12/03 | 1,636 | 1,640 | 1,612 | 1,633 | 30,900 |
| 2007/11/30 | 1,589 | 1,619 | 1,589 | 1,605 | 36,400 |
| 2007/11/29 | 1,586 | 1,636 | 1,586 | 1,619 | 31,400 |
| 2007/11/28 | 1,579 | 1,586 | 1,545 | 1,575 | 16,000 |
| 2007/11/27 | 1,559 | 1,595 | 1,516 | 1,578 | 21,600 |
| 2007/11/26 | 1,551 | 1,584 | 1,551 | 1,565 | 18,700 |
| 2007/11/22 | 1,534 | 1,574 | 1,510 | 1,562 | 21,100 |
| 2007/11/21 | 1,530 | 1,555 | 1,527 | 1,535 | 33,100 |
| 2007/11/20 | 1,544 | 1,545 | 1,475 | 1,527 | 33,600 |
| 2007/11/19 | 1,598 | 1,598 | 1,569 | 1,574 | 13,300 |
| 2007/11/16 | 1,575 | 1,588 | 1,568 | 1,581 | 24,900 |
| 2007/11/15 | 1,618 | 1,628 | 1,591 | 1,604 | 21,400 |
| 2007/11/14 | 1,601 | 1,608 | 1,588 | 1,600 | 16,200 |
| 2007/11/13 | 1,595 | 1,607 | 1,570 | 1,601 | 11,300 |
| 2007/11/12 | 1,595 | 1,615 | 1,564 | 1,599 | 27,100 |
| 2007/11/09 | 1,609 | 1,621 | 1,600 | 1,612 | 20,100 |
| 2007/11/08 | 1,605 | 1,626 | 1,603 | 1,609 | 25,800 |
| 2007/11/07 | 1,644 | 1,644 | 1,611 | 1,631 | 20,400 |
| 2007/11/06 | 1,604 | 1,647 | 1,604 | 1,644 | 15,500 |
| 2007/11/05 | 1,613 | 1,637 | 1,604 | 1,609 | 9,500 |
| 2007/11/02 | 1,639 | 1,658 | 1,621 | 1,630 | 18,700 |
| 2007/11/01 | 1,628 | 1,642 | 1,625 | 1,642 | 20,900 |
| 2007/10/31 | 1,602 | 1,632 | 1,601 | 1,627 | 24,200 |
| 2007/10/30 | 1,610 | 1,630 | 1,597 | 1,614 | 21,300 |
| 2007/10/29 | 1,592 | 1,623 | 1,591 | 1,614 | 28,600 |
| 2007/10/26 | 1,575 | 1,596 | 1,564 | 1,592 | 22,600 |
| 2007/10/25 | 1,561 | 1,586 | 1,561 | 1,576 | 25,100 |
| 2007/10/24 | 1,586 | 1,595 | 1,560 | 1,566 | 39,900 |
| 2007/10/23 | 1,605 | 1,642 | 1,585 | 1,598 | 26,900 |
| 2007/10/22 | 1,601 | 1,613 | 1,586 | 1,605 | 24,300 |
| 2007/10/19 | 1,654 | 1,655 | 1,625 | 1,631 | 31,500 |
| 2007/10/18 | 1,650 | 1,685 | 1,621 | 1,679 | 34,800 |
| 2007/10/17 | 1,662 | 1,671 | 1,633 | 1,664 | 48,800 |
| 2007/10/16 | 1,606 | 1,678 | 1,606 | 1,665 | 86,400 |
| 2007/10/15 | 1,647 | 1,647 | 1,614 | 1,636 | 55,600 |
| 2007/10/12 | 1,627 | 1,627 | 1,601 | 1,601 | 13,200 |
| 2007/10/11 | 1,592 | 1,628 | 1,591 | 1,625 | 16,700 |
| 2007/10/10 | 1,614 | 1,618 | 1,581 | 1,594 | 32,600 |
| 2007/10/09 | 1,633 | 1,633 | 1,614 | 1,614 | 28,400 |
| 2007/10/05 | 1,617 | 1,668 | 1,615 | 1,645 | 29,300 |
| 2007/10/04 | 1,641 | 1,651 | 1,627 | 1,634 | 14,200 |
| 2007/10/03 | 1,639 | 1,669 | 1,639 | 1,668 | 26,800 |
| 2007/10/02 | 1,684 | 1,688 | 1,661 | 1,669 | 40,000 |
| 2007/10/01 | 1,681 | 1,685 | 1,664 | 1,682 | 23,500 |
| 2007/09/28 | 1,689 | 1,689 | 1,659 | 1,680 | 16,500 |
| 2007/09/27 | 1,679 | 1,689 | 1,664 | 1,689 | 22,300 |
| 2007/09/26 | 1,639 | 1,683 | 1,639 | 1,683 | 28,500 |
| 2007/09/25 | 1,660 | 1,675 | 1,660 | 1,669 | 11,000 |
| 2007/09/21 | 1,646 | 1,678 | 1,646 | 1,677 | 33,700 |
| 2007/09/20 | 1,671 | 1,680 | 1,666 | 1,676 | 49,400 |
| 2007/09/19 | 1,654 | 1,677 | 1,625 | 1,669 | 51,700 |
| 2007/09/18 | 1,612 | 1,669 | 1,612 | 1,649 | 36,300 |
| 2007/09/14 | 1,658 | 1,658 | 1,639 | 1,639 | 43,900 |
| 2007/09/13 | 1,640 | 1,643 | 1,628 | 1,639 | 7,900 |
| 2007/09/12 | 1,634 | 1,658 | 1,628 | 1,640 | 38,500 |
| 2007/09/11 | 1,631 | 1,645 | 1,618 | 1,639 | 21,500 |
| 2007/09/10 | 1,624 | 1,643 | 1,611 | 1,641 | 23,500 |
| 2007/09/07 | 1,629 | 1,649 | 1,622 | 1,646 | 34,700 |
| 2007/09/06 | 1,614 | 1,635 | 1,613 | 1,623 | 44,000 |
| 2007/09/05 | 1,612 | 1,625 | 1,607 | 1,619 | 37,800 |
| 2007/09/04 | 1,598 | 1,619 | 1,584 | 1,611 | 16,000 |
| 2007/09/03 | 1,604 | 1,608 | 1,591 | 1,607 | 30,600 |
| 2007/08/31 | 1,556 | 1,589 | 1,556 | 1,589 | 37,600 |
| 2007/08/30 | 1,534 | 1,562 | 1,534 | 1,559 | 10,700 |
| 2007/08/29 | 1,547 | 1,566 | 1,531 | 1,557 | 18,800 |
| 2007/08/28 | 1,565 | 1,569 | 1,553 | 1,567 | 15,300 |
| 2007/08/27 | 1,554 | 1,578 | 1,539 | 1,567 | 15,500 |
| 2007/08/24 | 1,524 | 1,557 | 1,524 | 1,557 | 15,900 |
| 2007/08/23 | 1,546 | 1,567 | 1,546 | 1,554 | 33,200 |
| 2007/08/22 | 1,513 | 1,553 | 1,510 | 1,545 | 14,600 |
| 2007/08/21 | 1,491 | 1,539 | 1,486 | 1,512 | 56,700 |
| 2007/08/20 | 1,488 | 1,494 | 1,460 | 1,462 | 35,600 |
| 2007/08/17 | 1,447 | 1,500 | 1,443 | 1,468 | 76,100 |
| 2007/08/16 | 1,500 | 1,515 | 1,457 | 1,457 | 43,900 |
| 2007/08/15 | 1,509 | 1,524 | 1,474 | 1,495 | 28,400 |
| 2007/08/14 | 1,483 | 1,515 | 1,482 | 1,509 | 51,800 |
| 2007/08/13 | 1,436 | 1,480 | 1,429 | 1,463 | 55,700 |
| 2007/08/10 | 1,500 | 1,500 | 1,440 | 1,443 | 81,900 |
| 2007/08/09 | 1,551 | 1,562 | 1,445 | 1,513 | 108,000 |
| 2007/08/08 | 1,587 | 1,591 | 1,572 | 1,572 | 26,700 |
| 2007/08/07 | 1,574 | 1,592 | 1,573 | 1,573 | 21,100 |
| 2007/08/06 | 1,568 | 1,595 | 1,565 | 1,582 | 18,700 |
| 2007/08/03 | 1,560 | 1,579 | 1,553 | 1,569 | 29,200 |
| 2007/08/02 | 1,550 | 1,558 | 1,537 | 1,557 | 55,400 |
| 2007/08/01 | 1,556 | 1,559 | 1,541 | 1,549 | 31,300 |
| 2007/07/31 | 1,533 | 1,561 | 1,532 | 1,558 | 41,700 |
| 2007/07/30 | 1,501 | 1,549 | 1,482 | 1,531 | 43,500 |
| 2007/07/27 | 1,512 | 1,526 | 1,500 | 1,519 | 39,900 |
| 2007/07/26 | 1,553 | 1,561 | 1,532 | 1,535 | 30,700 |
| 2007/07/25 | 1,565 | 1,579 | 1,550 | 1,550 | 50,300 |
| 2007/07/24 | 1,572 | 1,589 | 1,572 | 1,585 | 22,600 |
| 2007/07/23 | 1,581 | 1,591 | 1,565 | 1,571 | 43,600 |
| 2007/07/20 | 1,604 | 1,604 | 1,590 | 1,590 | 19,600 |
| 2007/07/19 | 1,595 | 1,603 | 1,592 | 1,602 | 19,000 |
| 2007/07/18 | 1,592 | 1,606 | 1,590 | 1,595 | 16,600 |
| 2007/07/17 | 1,631 | 1,633 | 1,595 | 1,598 | 37,300 |
| 2007/07/13 | 1,599 | 1,612 | 1,585 | 1,601 | 22,400 |
| 2007/07/12 | 1,604 | 1,604 | 1,587 | 1,588 | 20,200 |
| 2007/07/11 | 1,613 | 1,616 | 1,593 | 1,593 | 24,800 |
| 2007/07/10 | 1,628 | 1,628 | 1,615 | 1,617 | 15,100 |
| 2007/07/09 | 1,610 | 1,640 | 1,604 | 1,628 | 50,600 |
| 2007/07/06 | 1,602 | 1,611 | 1,590 | 1,601 | 36,000 |
| 2007/07/05 | 1,616 | 1,627 | 1,612 | 1,627 | 25,500 |
| 2007/07/04 | 1,617 | 1,618 | 1,609 | 1,610 | 13,600 |
| 2007/07/03 | 1,621 | 1,625 | 1,613 | 1,621 | 28,300 |
| 2007/07/02 | 1,606 | 1,624 | 1,606 | 1,620 | 35,700 |
| 2007/06/29 | 1,630 | 1,630 | 1,600 | 1,615 | 50,900 |
| 2007/06/28 | 1,633 | 1,633 | 1,615 | 1,627 | 32,600 |
| 2007/06/27 | 1,623 | 1,634 | 1,616 | 1,629 | 29,900 |
| 2007/06/26 | 1,612 | 1,636 | 1,605 | 1,628 | 26,800 |
| 2007/06/25 | 1,629 | 1,638 | 1,616 | 1,616 | 36,700 |
| 2007/06/22 | 1,639 | 1,640 | 1,622 | 1,630 | 17,600 |
| 2007/06/21 | 1,620 | 1,642 | 1,619 | 1,640 | 16,800 |
| 2007/06/20 | 1,630 | 1,642 | 1,630 | 1,641 | 11,600 |
| 2007/06/19 | 1,646 | 1,648 | 1,633 | 1,645 | 25,500 |
| 2007/06/18 | 1,644 | 1,648 | 1,630 | 1,642 | 34,300 |
| 2007/06/15 | 1,613 | 1,647 | 1,613 | 1,640 | 19,200 |
| 2007/06/14 | 1,640 | 1,651 | 1,632 | 1,643 | 36,900 |
| 2007/06/13 | 1,645 | 1,645 | 1,629 | 1,640 | 46,800 |
| 2007/06/12 | 1,645 | 1,645 | 1,632 | 1,637 | 17,300 |
| 2007/06/11 | 1,653 | 1,653 | 1,632 | 1,645 | 26,800 |
| 2007/06/08 | 1,640 | 1,640 | 1,621 | 1,623 | 23,300 |
| 2007/06/07 | 1,612 | 1,641 | 1,611 | 1,641 | 28,000 |
| 2007/06/06 | 1,621 | 1,639 | 1,620 | 1,632 | 32,500 |
| 2007/06/05 | 1,635 | 1,642 | 1,619 | 1,639 | 23,100 |
| 2007/06/04 | 1,651 | 1,660 | 1,641 | 1,655 | 19,800 |
| 2007/06/01 | 1,650 | 1,659 | 1,643 | 1,648 | 32,400 |
| 2007/05/31 | 1,614 | 1,643 | 1,614 | 1,643 | 18,700 |
| 2007/05/30 | 1,608 | 1,645 | 1,605 | 1,632 | 37,600 |
| 2007/05/29 | 1,597 | 1,608 | 1,588 | 1,605 | 15,900 |
| 2007/05/28 | 1,587 | 1,597 | 1,585 | 1,597 | 18,800 |
| 2007/05/25 | 1,594 | 1,594 | 1,576 | 1,587 | 26,900 |
| 2007/05/24 | 1,630 | 1,630 | 1,598 | 1,604 | 16,300 |
| 2007/05/23 | 1,625 | 1,634 | 1,614 | 1,626 | 42,200 |
| 2007/05/22 | 1,572 | 1,608 | 1,565 | 1,606 | 45,200 |
| 2007/05/21 | 1,582 | 1,589 | 1,570 | 1,578 | 11,700 |
| 2007/05/18 | 1,599 | 1,599 | 1,574 | 1,581 | 29,500 |
| 2007/05/17 | 1,612 | 1,612 | 1,588 | 1,595 | 49,500 |
| 2007/05/16 | 1,586 | 1,599 | 1,586 | 1,591 | 35,400 |
| 2007/05/15 | 1,600 | 1,602 | 1,587 | 1,590 | 29,100 |
| 2007/05/14 | 1,589 | 1,603 | 1,588 | 1,594 | 22,100 |
| 2007/05/11 | 1,602 | 1,602 | 1,586 | 1,586 | 43,600 |
| 2007/05/10 | 1,608 | 1,616 | 1,600 | 1,614 | 38,100 |
| 2007/05/09 | 1,593 | 1,610 | 1,591 | 1,595 | 29,800 |
| 2007/05/08 | 1,606 | 1,606 | 1,586 | 1,590 | 21,500 |
| 2007/05/07 | 1,616 | 1,625 | 1,604 | 1,605 | 29,800 |
| 2007/05/02 | 1,607 | 1,620 | 1,607 | 1,616 | 19,700 |
| 2007/05/01 | 1,634 | 1,634 | 1,610 | 1,617 | 43,300 |
| 2007/04/27 | 1,600 | 1,606 | 1,586 | 1,604 | 39,100 |
| 2007/04/26 | 1,576 | 1,591 | 1,568 | 1,583 | 43,500 |
| 2007/04/25 | 1,590 | 1,590 | 1,566 | 1,570 | 40,800 |
| 2007/04/24 | 1,587 | 1,603 | 1,575 | 1,587 | 45,000 |
| 2007/04/23 | 1,607 | 1,619 | 1,586 | 1,587 | 39,600 |
| 2007/04/20 | 1,613 | 1,616 | 1,595 | 1,605 | 36,300 |
| 2007/04/19 | 1,629 | 1,629 | 1,610 | 1,612 | 52,800 |
| 2007/04/18 | 1,634 | 1,635 | 1,615 | 1,626 | 47,000 |
| 2007/04/17 | 1,679 | 1,679 | 1,626 | 1,631 | 28,300 |
| 2007/04/16 | 1,700 | 1,700 | 1,650 | 1,662 | 46,300 |
| 2007/04/13 | 1,684 | 1,684 | 1,641 | 1,641 | 23,800 |
| 2007/04/12 | 1,668 | 1,685 | 1,632 | 1,678 | 27,400 |
| 2007/04/11 | 1,685 | 1,686 | 1,673 | 1,673 | 19,500 |
| 2007/04/10 | 1,688 | 1,688 | 1,672 | 1,673 | 27,900 |
| 2007/04/09 | 1,660 | 1,677 | 1,660 | 1,674 | 25,000 |
| 2007/04/06 | 1,670 | 1,670 | 1,650 | 1,650 | 16,500 |
| 2007/04/05 | 1,639 | 1,648 | 1,635 | 1,645 | 20,100 |
| 2007/04/04 | 1,632 | 1,641 | 1,616 | 1,625 | 30,600 |
| 2007/04/03 | 1,605 | 1,610 | 1,595 | 1,602 | 32,200 |
| 2007/04/02 | 1,623 | 1,640 | 1,603 | 1,603 | 37,500 |
| 2007/03/30 | 1,639 | 1,639 | 1,606 | 1,610 | 27,000 |
| 2007/03/29 | 1,622 | 1,643 | 1,611 | 1,622 | 45,800 |
| 2007/03/28 | 1,649 | 1,670 | 1,624 | 1,640 | 37,900 |
| 2007/03/27 | 1,650 | 1,663 | 1,638 | 1,640 | 20,200 |
| 2007/03/26 | 1,688 | 1,697 | 1,650 | 1,678 | 42,600 |
| 2007/03/23 | 1,703 | 1,706 | 1,691 | 1,697 | 43,000 |
| 2007/03/22 | 1,708 | 1,714 | 1,698 | 1,710 | 32,400 |
| 2007/03/20 | 1,701 | 1,711 | 1,699 | 1,711 | 30,900 |
| 2007/03/19 | 1,671 | 1,716 | 1,670 | 1,710 | 52,400 |
| 2007/03/16 | 1,678 | 1,691 | 1,671 | 1,671 | 52,200 |
| 2007/03/15 | 1,668 | 1,687 | 1,665 | 1,675 | 20,600 |
| 2007/03/14 | 1,652 | 1,677 | 1,652 | 1,666 | 57,000 |
| 2007/03/13 | 1,681 | 1,699 | 1,673 | 1,691 | 59,100 |
| 2007/03/12 | 1,655 | 1,684 | 1,647 | 1,682 | 32,100 |
| 2007/03/09 | 1,637 | 1,667 | 1,622 | 1,659 | 86,700 |
| 2007/03/08 | 1,624 | 1,637 | 1,608 | 1,636 | 29,500 |
| 2007/03/07 | 1,609 | 1,650 | 1,597 | 1,635 | 81,300 |
| 2007/03/06 | 1,560 | 1,608 | 1,554 | 1,597 | 36,800 |
| 2007/03/05 | 1,602 | 1,613 | 1,584 | 1,584 | 65,200 |
| 2007/03/02 | 1,622 | 1,642 | 1,585 | 1,606 | 64,900 |
| 2007/03/01 | 1,654 | 1,657 | 1,632 | 1,652 | 37,700 |
| 2007/02/28 | 1,600 | 1,648 | 1,600 | 1,647 | 39,900 |
| 2007/02/27 | 1,658 | 1,678 | 1,651 | 1,664 | 49,000 |
| 2007/02/26 | 1,669 | 1,699 | 1,669 | 1,688 | 56,000 |
| 2007/02/23 | 1,691 | 1,701 | 1,688 | 1,697 | 111,900 |
| 2007/02/22 | 1,705 | 1,725 | 1,705 | 1,719 | 197,500 |
| 2007/02/21 | 1,686 | 1,700 | 1,686 | 1,698 | 46,700 |
| 2007/02/20 | 1,686 | 1,695 | 1,683 | 1,690 | 56,100 |
| 2007/02/19 | 1,680 | 1,690 | 1,680 | 1,687 | 25,300 |
| 2007/02/16 | 1,671 | 1,689 | 1,671 | 1,680 | 47,700 |
| 2007/02/15 | 1,669 | 1,690 | 1,667 | 1,688 | 39,800 |
| 2007/02/14 | 1,681 | 1,691 | 1,665 | 1,668 | 44,800 |
| 2007/02/13 | 1,680 | 1,692 | 1,677 | 1,681 | 30,700 |
| 2007/02/09 | 1,664 | 1,696 | 1,663 | 1,679 | 42,700 |
| 2007/02/08 | 1,664 | 1,690 | 1,664 | 1,680 | 79,100 |
| 2007/02/07 | 1,648 | 1,664 | 1,648 | 1,658 | 52,400 |
| 2007/02/06 | 1,638 | 1,649 | 1,635 | 1,648 | 31,800 |
| 2007/02/05 | 1,636 | 1,640 | 1,626 | 1,628 | 19,500 |
| 2007/02/02 | 1,620 | 1,638 | 1,620 | 1,634 | 31,600 |
| 2007/02/01 | 1,628 | 1,631 | 1,618 | 1,631 | 25,500 |
| 2007/01/31 | 1,641 | 1,641 | 1,625 | 1,629 | 33,000 |
| 2007/01/30 | 1,640 | 1,646 | 1,638 | 1,638 | 20,900 |
| 2007/01/29 | 1,644 | 1,659 | 1,639 | 1,641 | 31,800 |
| 2007/01/26 | 1,640 | 1,644 | 1,630 | 1,644 | 16,200 |
| 2007/01/25 | 1,638 | 1,647 | 1,637 | 1,640 | 14,800 |
| 2007/01/24 | 1,643 | 1,647 | 1,635 | 1,635 | 28,900 |
| 2007/01/23 | 1,640 | 1,648 | 1,637 | 1,642 | 19,100 |
| 2007/01/22 | 1,647 | 1,647 | 1,636 | 1,644 | 22,400 |
| 2007/01/19 | 1,645 | 1,649 | 1,631 | 1,646 | 23,800 |
| 2007/01/18 | 1,635 | 1,646 | 1,619 | 1,641 | 46,900 |
| 2007/01/17 | 1,622 | 1,636 | 1,613 | 1,632 | 57,400 |
| 2007/01/16 | 1,616 | 1,630 | 1,610 | 1,629 | 49,500 |
| 2007/01/15 | 1,626 | 1,635 | 1,610 | 1,619 | 84,700 |
| 2007/01/12 | 1,606 | 1,617 | 1,595 | 1,611 | 21,200 |
| 2007/01/11 | 1,610 | 1,616 | 1,592 | 1,595 | 37,900 |
| 2007/01/10 | 1,620 | 1,628 | 1,605 | 1,605 | 20,800 |
| 2007/01/09 | 1,603 | 1,629 | 1,603 | 1,620 | 33,400 |
| 2007/01/05 | 1,628 | 1,634 | 1,600 | 1,603 | 19,600 |
| 2007/01/04 | 1,605 | 1,624 | 1,605 | 1,620 | 13,000 |