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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,589 | 1,636 | 1,584 | 1,630 | 18,000 |
| 2008/12/29 | 1,592 | 1,633 | 1,592 | 1,619 | 51,800 |
| 2008/12/26 | 1,559 | 1,605 | 1,548 | 1,591 | 99,800 |
| 2008/12/25 | 1,529 | 1,550 | 1,525 | 1,538 | 47,600 |
| 2008/12/24 | 1,550 | 1,567 | 1,522 | 1,533 | 21,800 |
| 2008/12/22 | 1,512 | 1,580 | 1,512 | 1,568 | 24,900 |
| 2008/12/19 | 1,580 | 1,584 | 1,538 | 1,541 | 32,300 |
| 2008/12/18 | 1,545 | 1,588 | 1,529 | 1,580 | 42,200 |
| 2008/12/17 | 1,579 | 1,579 | 1,512 | 1,530 | 64,300 |
| 2008/12/16 | 1,572 | 1,583 | 1,536 | 1,549 | 28,500 |
| 2008/12/15 | 1,580 | 1,600 | 1,575 | 1,594 | 32,600 |
| 2008/12/12 | 1,590 | 1,611 | 1,557 | 1,561 | 51,400 |
| 2008/12/11 | 1,609 | 1,630 | 1,585 | 1,627 | 37,200 |
| 2008/12/10 | 1,576 | 1,627 | 1,575 | 1,613 | 62,500 |
| 2008/12/09 | 1,622 | 1,622 | 1,561 | 1,571 | 56,600 |
| 2008/12/08 | 1,549 | 1,638 | 1,540 | 1,626 | 112,400 |
| 2008/12/05 | 1,515 | 1,559 | 1,485 | 1,541 | 123,100 |
| 2008/12/04 | 1,473 | 1,529 | 1,466 | 1,518 | 81,700 |
| 2008/12/03 | 1,370 | 1,511 | 1,365 | 1,503 | 165,700 |
| 2008/12/02 | 1,370 | 1,377 | 1,341 | 1,343 | 110,300 |
| 2008/12/01 | 1,440 | 1,450 | 1,405 | 1,411 | 66,800 |
| 2008/11/28 | 1,454 | 1,482 | 1,435 | 1,482 | 34,600 |
| 2008/11/27 | 1,435 | 1,471 | 1,423 | 1,461 | 79,100 |
| 2008/11/26 | 1,498 | 1,518 | 1,438 | 1,443 | 90,700 |
| 2008/11/25 | 1,541 | 1,557 | 1,480 | 1,528 | 106,400 |
| 2008/11/21 | 1,490 | 1,548 | 1,476 | 1,543 | 111,500 |
| 2008/11/20 | 1,473 | 1,499 | 1,432 | 1,498 | 109,700 |
| 2008/11/19 | 1,397 | 1,503 | 1,397 | 1,493 | 116,900 |
| 2008/11/18 | 1,412 | 1,425 | 1,394 | 1,401 | 44,400 |
| 2008/11/17 | 1,401 | 1,464 | 1,382 | 1,430 | 45,500 |
| 2008/11/14 | 1,481 | 1,485 | 1,409 | 1,421 | 57,600 |
| 2008/11/13 | 1,410 | 1,489 | 1,405 | 1,464 | 71,300 |
| 2008/11/12 | 1,385 | 1,456 | 1,378 | 1,450 | 119,600 |
| 2008/11/11 | 1,389 | 1,440 | 1,373 | 1,425 | 116,100 |
| 2008/11/10 | 1,390 | 1,420 | 1,355 | 1,369 | 63,300 |
| 2008/11/07 | 1,340 | 1,425 | 1,320 | 1,400 | 103,400 |
| 2008/11/06 | 1,359 | 1,377 | 1,329 | 1,343 | 97,900 |
| 2008/11/05 | 1,408 | 1,420 | 1,350 | 1,379 | 143,400 |
| 2008/11/04 | 1,415 | 1,435 | 1,396 | 1,408 | 80,600 |
| 2008/10/31 | 1,400 | 1,428 | 1,382 | 1,408 | 118,800 |
| 2008/10/30 | 1,410 | 1,425 | 1,380 | 1,405 | 71,700 |
| 2008/10/29 | 1,430 | 1,450 | 1,393 | 1,435 | 92,300 |
| 2008/10/28 | 1,310 | 1,394 | 1,310 | 1,390 | 86,800 |
| 2008/10/27 | 1,420 | 1,427 | 1,307 | 1,310 | 115,800 |
| 2008/10/24 | 1,423 | 1,469 | 1,417 | 1,441 | 100,000 |
| 2008/10/23 | 1,380 | 1,463 | 1,365 | 1,463 | 160,100 |
| 2008/10/22 | 1,414 | 1,435 | 1,380 | 1,391 | 101,000 |
| 2008/10/21 | 1,450 | 1,490 | 1,431 | 1,454 | 118,500 |
| 2008/10/20 | 1,382 | 1,498 | 1,354 | 1,490 | 124,700 |
| 2008/10/17 | 1,386 | 1,407 | 1,347 | 1,392 | 103,600 |
| 2008/10/16 | 1,222 | 1,388 | 1,200 | 1,342 | 265,600 |
| 2008/10/15 | 1,262 | 1,282 | 1,256 | 1,282 | 191,000 |
| 2008/10/14 | 1,082 | 1,082 | 1,060 | 1,082 | 45,100 |
| 2008/10/10 | 1,038 | 1,038 | 959 | 982 | 61,600 |
| 2008/10/09 | 1,098 | 1,139 | 1,070 | 1,083 | 45,800 |
| 2008/10/08 | 1,116 | 1,169 | 1,070 | 1,078 | 48,800 |
| 2008/10/07 | 1,100 | 1,233 | 1,100 | 1,200 | 73,700 |
| 2008/10/06 | 1,330 | 1,340 | 1,258 | 1,267 | 71,200 |
| 2008/10/03 | 1,294 | 1,372 | 1,294 | 1,350 | 66,100 |
| 2008/10/02 | 1,358 | 1,365 | 1,306 | 1,315 | 39,400 |
| 2008/10/01 | 1,377 | 1,377 | 1,347 | 1,356 | 36,000 |
| 2008/09/30 | 1,290 | 1,337 | 1,266 | 1,337 | 35,900 |
| 2008/09/29 | 1,296 | 1,337 | 1,296 | 1,328 | 31,400 |
| 2008/09/26 | 1,328 | 1,328 | 1,276 | 1,290 | 62,300 |
| 2008/09/25 | 1,343 | 1,344 | 1,319 | 1,322 | 44,700 |
| 2008/09/24 | 1,366 | 1,367 | 1,325 | 1,341 | 53,500 |
| 2008/09/22 | 1,420 | 1,420 | 1,320 | 1,326 | 91,000 |
| 2008/09/19 | 1,453 | 1,497 | 1,383 | 1,399 | 107,500 |
| 2008/09/18 | 1,427 | 1,498 | 1,410 | 1,483 | 64,000 |
| 2008/09/17 | 1,454 | 1,470 | 1,424 | 1,447 | 48,400 |
| 2008/09/16 | 1,438 | 1,508 | 1,410 | 1,474 | 46,200 |
| 2008/09/12 | 1,559 | 1,559 | 1,484 | 1,508 | 81,300 |
| 2008/09/11 | 1,541 | 1,570 | 1,519 | 1,527 | 93,000 |
| 2008/09/10 | 1,482 | 1,560 | 1,482 | 1,559 | 85,500 |
| 2008/09/09 | 1,439 | 1,506 | 1,439 | 1,471 | 62,900 |
| 2008/09/08 | 1,427 | 1,459 | 1,395 | 1,419 | 60,900 |
| 2008/09/05 | 1,391 | 1,422 | 1,382 | 1,407 | 29,200 |
| 2008/09/04 | 1,422 | 1,439 | 1,407 | 1,411 | 33,600 |
| 2008/09/03 | 1,429 | 1,457 | 1,409 | 1,423 | 43,300 |
| 2008/09/02 | 1,450 | 1,488 | 1,426 | 1,428 | 54,200 |
| 2008/09/01 | 1,500 | 1,510 | 1,452 | 1,456 | 44,700 |
| 2008/08/29 | 1,502 | 1,530 | 1,486 | 1,530 | 56,700 |
| 2008/08/28 | 1,500 | 1,501 | 1,451 | 1,462 | 46,300 |
| 2008/08/27 | 1,523 | 1,540 | 1,513 | 1,526 | 56,600 |
| 2008/08/26 | 1,529 | 1,555 | 1,529 | 1,553 | 31,100 |
| 2008/08/25 | 1,546 | 1,567 | 1,546 | 1,559 | 39,600 |
| 2008/08/22 | 1,535 | 1,558 | 1,532 | 1,546 | 90,800 |
| 2008/08/21 | 1,495 | 1,545 | 1,483 | 1,535 | 70,500 |
| 2008/08/20 | 1,434 | 1,499 | 1,430 | 1,495 | 63,100 |
| 2008/08/19 | 1,467 | 1,467 | 1,417 | 1,431 | 28,500 |
| 2008/08/18 | 1,441 | 1,485 | 1,441 | 1,469 | 36,000 |
| 2008/08/15 | 1,421 | 1,448 | 1,421 | 1,436 | 31,000 |
| 2008/08/14 | 1,402 | 1,424 | 1,387 | 1,420 | 49,800 |
| 2008/08/13 | 1,390 | 1,412 | 1,369 | 1,402 | 61,600 |
| 2008/08/12 | 1,351 | 1,399 | 1,348 | 1,391 | 96,100 |
| 2008/08/11 | 1,351 | 1,373 | 1,334 | 1,349 | 66,100 |
| 2008/08/08 | 1,364 | 1,369 | 1,335 | 1,344 | 85,100 |
| 2008/08/07 | 1,401 | 1,401 | 1,360 | 1,368 | 84,300 |
| 2008/08/06 | 1,423 | 1,444 | 1,403 | 1,408 | 66,200 |
| 2008/08/05 | 1,504 | 1,504 | 1,407 | 1,414 | 98,000 |
| 2008/08/04 | 1,535 | 1,554 | 1,504 | 1,520 | 38,500 |
| 2008/08/01 | 1,537 | 1,558 | 1,526 | 1,543 | 33,000 |
| 2008/07/31 | 1,579 | 1,579 | 1,542 | 1,567 | 34,700 |
| 2008/07/30 | 1,563 | 1,582 | 1,516 | 1,549 | 63,300 |
| 2008/07/29 | 1,507 | 1,556 | 1,507 | 1,556 | 52,000 |
| 2008/07/28 | 1,510 | 1,546 | 1,495 | 1,536 | 60,100 |
| 2008/07/25 | 1,516 | 1,521 | 1,490 | 1,506 | 72,900 |
| 2008/07/24 | 1,500 | 1,546 | 1,492 | 1,511 | 91,700 |
| 2008/07/23 | 1,432 | 1,499 | 1,431 | 1,473 | 58,200 |
| 2008/07/22 | 1,426 | 1,433 | 1,387 | 1,417 | 67,500 |
| 2008/07/18 | 1,473 | 1,481 | 1,415 | 1,417 | 73,000 |
| 2008/07/17 | 1,518 | 1,520 | 1,443 | 1,453 | 88,100 |
| 2008/07/16 | 1,524 | 1,537 | 1,495 | 1,498 | 93,100 |
| 2008/07/15 | 1,500 | 1,531 | 1,495 | 1,524 | 73,200 |
| 2008/07/14 | 1,461 | 1,504 | 1,450 | 1,495 | 97,700 |
| 2008/07/11 | 1,472 | 1,477 | 1,451 | 1,452 | 95,100 |
| 2008/07/10 | 1,381 | 1,474 | 1,380 | 1,465 | 112,900 |
| 2008/07/09 | 1,402 | 1,432 | 1,399 | 1,421 | 75,800 |
| 2008/07/08 | 1,394 | 1,435 | 1,382 | 1,402 | 154,200 |
| 2008/07/07 | 1,360 | 1,379 | 1,352 | 1,374 | 44,400 |
| 2008/07/04 | 1,350 | 1,366 | 1,343 | 1,356 | 80,700 |
| 2008/07/03 | 1,303 | 1,359 | 1,300 | 1,346 | 98,600 |
| 2008/07/02 | 1,325 | 1,327 | 1,287 | 1,327 | 92,000 |
| 2008/07/01 | 1,300 | 1,316 | 1,294 | 1,316 | 75,300 |
| 2008/06/30 | 1,245 | 1,298 | 1,245 | 1,280 | 69,500 |
| 2008/06/27 | 1,202 | 1,253 | 1,202 | 1,244 | 34,800 |
| 2008/06/26 | 1,241 | 1,250 | 1,225 | 1,247 | 68,200 |
| 2008/06/25 | 1,256 | 1,263 | 1,210 | 1,248 | 79,000 |
| 2008/06/24 | 1,244 | 1,268 | 1,243 | 1,266 | 70,400 |
| 2008/06/23 | 1,251 | 1,254 | 1,230 | 1,232 | 92,300 |
| 2008/06/20 | 1,292 | 1,317 | 1,270 | 1,284 | 50,100 |
| 2008/06/19 | 1,330 | 1,331 | 1,288 | 1,291 | 88,200 |
| 2008/06/18 | 1,335 | 1,355 | 1,311 | 1,328 | 108,900 |
| 2008/06/17 | 1,336 | 1,355 | 1,320 | 1,345 | 108,600 |
| 2008/06/16 | 1,331 | 1,336 | 1,297 | 1,316 | 76,100 |
| 2008/06/13 | 1,341 | 1,355 | 1,311 | 1,329 | 161,300 |
| 2008/06/12 | 1,396 | 1,403 | 1,369 | 1,375 | 110,000 |
| 2008/06/11 | 1,376 | 1,392 | 1,373 | 1,387 | 80,800 |
| 2008/06/10 | 1,420 | 1,420 | 1,341 | 1,356 | 103,600 |
| 2008/06/09 | 1,373 | 1,402 | 1,358 | 1,380 | 77,300 |
| 2008/06/06 | 1,381 | 1,404 | 1,365 | 1,373 | 94,900 |
| 2008/06/05 | 1,437 | 1,450 | 1,390 | 1,391 | 106,600 |
| 2008/06/04 | 1,419 | 1,466 | 1,401 | 1,456 | 135,000 |
| 2008/06/03 | 1,369 | 1,399 | 1,352 | 1,379 | 182,200 |
| 2008/06/02 | 1,355 | 1,390 | 1,341 | 1,385 | 209,500 |
| 2008/05/30 | 1,325 | 1,357 | 1,315 | 1,335 | 207,900 |
| 2008/05/29 | 1,291 | 1,330 | 1,291 | 1,324 | 153,400 |
| 2008/05/28 | 1,320 | 1,339 | 1,296 | 1,298 | 167,000 |
| 2008/05/27 | 1,320 | 1,343 | 1,313 | 1,330 | 135,700 |
| 2008/05/26 | 1,335 | 1,346 | 1,311 | 1,327 | 136,300 |
| 2008/05/23 | 1,337 | 1,373 | 1,337 | 1,355 | 133,200 |
| 2008/05/22 | 1,350 | 1,373 | 1,324 | 1,346 | 155,600 |
| 2008/05/21 | 1,395 | 1,410 | 1,343 | 1,355 | 146,000 |
| 2008/05/20 | 1,410 | 1,425 | 1,391 | 1,405 | 143,900 |
| 2008/05/19 | 1,455 | 1,455 | 1,406 | 1,413 | 157,000 |
| 2008/05/16 | 1,490 | 1,493 | 1,420 | 1,440 | 209,600 |
| 2008/05/15 | 1,462 | 1,494 | 1,461 | 1,485 | 133,500 |
| 2008/05/14 | 1,449 | 1,506 | 1,443 | 1,482 | 148,500 |
| 2008/05/13 | 1,429 | 1,446 | 1,415 | 1,445 | 81,700 |
| 2008/05/12 | 1,397 | 1,418 | 1,392 | 1,396 | 88,400 |
| 2008/05/09 | 1,460 | 1,460 | 1,372 | 1,383 | 127,300 |
| 2008/05/08 | 1,460 | 1,492 | 1,440 | 1,460 | 59,100 |
| 2008/05/07 | 1,425 | 1,460 | 1,425 | 1,455 | 77,400 |
| 2008/05/02 | 1,374 | 1,408 | 1,363 | 1,405 | 79,900 |
| 2008/05/01 | 1,380 | 1,394 | 1,354 | 1,354 | 76,400 |
| 2008/04/30 | 1,383 | 1,416 | 1,365 | 1,395 | 94,400 |
| 2008/04/28 | 1,369 | 1,387 | 1,357 | 1,381 | 78,700 |
| 2008/04/25 | 1,370 | 1,383 | 1,355 | 1,366 | 48,000 |
| 2008/04/24 | 1,360 | 1,383 | 1,359 | 1,371 | 77,800 |
| 2008/04/23 | 1,288 | 1,358 | 1,282 | 1,353 | 113,400 |
| 2008/04/22 | 1,285 | 1,291 | 1,263 | 1,285 | 67,600 |
| 2008/04/21 | 1,299 | 1,300 | 1,272 | 1,279 | 59,400 |
| 2008/04/18 | 1,294 | 1,298 | 1,266 | 1,289 | 85,600 |
| 2008/04/17 | 1,240 | 1,265 | 1,228 | 1,265 | 217,700 |
| 2008/04/16 | 1,191 | 1,291 | 1,171 | 1,240 | 453,000 |
| 2008/04/15 | 1,091 | 1,091 | 1,091 | 1,091 | 26,100 |
| 2008/04/14 | 1,006 | 1,011 | 971 | 991 | 69,200 |
| 2008/04/11 | 1,055 | 1,055 | 1,018 | 1,026 | 36,500 |
| 2008/04/10 | 1,050 | 1,050 | 1,013 | 1,015 | 34,600 |
| 2008/04/09 | 1,091 | 1,094 | 1,051 | 1,060 | 47,400 |
| 2008/04/08 | 1,098 | 1,111 | 1,081 | 1,081 | 8,600 |
| 2008/04/07 | 1,066 | 1,110 | 1,066 | 1,110 | 23,700 |
| 2008/04/04 | 1,097 | 1,097 | 1,064 | 1,069 | 23,600 |
| 2008/04/03 | 1,093 | 1,095 | 1,072 | 1,086 | 25,900 |
| 2008/04/02 | 1,099 | 1,109 | 1,078 | 1,108 | 36,900 |
| 2008/04/01 | 1,066 | 1,085 | 1,042 | 1,081 | 61,500 |
| 2008/03/31 | 1,004 | 1,046 | 1,004 | 1,046 | 56,200 |
| 2008/03/28 | 1,000 | 1,014 | 992 | 1,000 | 29,400 |
| 2008/03/27 | 1,011 | 1,017 | 1,002 | 1,005 | 29,600 |
| 2008/03/26 | 1,010 | 1,019 | 1,001 | 1,014 | 29,300 |
| 2008/03/25 | 1,006 | 1,019 | 994 | 1,000 | 37,500 |
| 2008/03/24 | 1,018 | 1,030 | 1,001 | 1,001 | 36,300 |
| 2008/03/21 | 1,030 | 1,037 | 1,012 | 1,033 | 39,400 |
| 2008/03/19 | 979 | 1,015 | 960 | 1,000 | 47,500 |
| 2008/03/18 | 967 | 971 | 955 | 969 | 25,400 |
| 2008/03/17 | 984 | 984 | 939 | 967 | 44,100 |
| 2008/03/14 | 1,006 | 1,020 | 992 | 994 | 92,000 |
| 2008/03/13 | 1,082 | 1,105 | 1,061 | 1,066 | 40,100 |
| 2008/03/12 | 1,120 | 1,129 | 1,086 | 1,092 | 44,600 |
| 2008/03/11 | 1,062 | 1,097 | 1,052 | 1,093 | 62,100 |
| 2008/03/10 | 1,092 | 1,094 | 1,063 | 1,078 | 50,100 |
| 2008/03/07 | 1,088 | 1,105 | 1,062 | 1,092 | 63,500 |
| 2008/03/06 | 1,103 | 1,106 | 1,082 | 1,100 | 55,300 |
| 2008/03/05 | 1,093 | 1,117 | 1,062 | 1,083 | 126,400 |
| 2008/03/04 | 1,166 | 1,168 | 1,061 | 1,082 | 184,800 |
| 2008/03/03 | 1,277 | 1,277 | 1,166 | 1,166 | 204,900 |
| 2008/02/29 | 1,271 | 1,309 | 1,271 | 1,288 | 63,800 |
| 2008/02/28 | 1,365 | 1,365 | 1,349 | 1,351 | 57,200 |
| 2008/02/27 | 1,355 | 1,370 | 1,350 | 1,351 | 60,600 |
| 2008/02/26 | 1,380 | 1,381 | 1,349 | 1,354 | 88,600 |
| 2008/02/25 | 1,388 | 1,406 | 1,384 | 1,385 | 224,400 |
| 2008/02/22 | 1,397 | 1,397 | 1,380 | 1,385 | 67,800 |
| 2008/02/21 | 1,405 | 1,418 | 1,394 | 1,408 | 58,800 |
| 2008/02/20 | 1,431 | 1,431 | 1,402 | 1,403 | 50,400 |
| 2008/02/19 | 1,441 | 1,450 | 1,411 | 1,426 | 41,400 |
| 2008/02/18 | 1,433 | 1,450 | 1,428 | 1,434 | 32,900 |
| 2008/02/15 | 1,415 | 1,431 | 1,398 | 1,423 | 30,300 |
| 2008/02/14 | 1,394 | 1,420 | 1,389 | 1,409 | 24,400 |
| 2008/02/13 | 1,409 | 1,421 | 1,378 | 1,381 | 39,500 |
| 2008/02/12 | 1,448 | 1,448 | 1,400 | 1,414 | 15,800 |
| 2008/02/08 | 1,414 | 1,444 | 1,414 | 1,435 | 37,900 |
| 2008/02/07 | 1,396 | 1,420 | 1,390 | 1,412 | 23,500 |
| 2008/02/06 | 1,400 | 1,411 | 1,388 | 1,396 | 26,700 |
| 2008/02/05 | 1,395 | 1,422 | 1,388 | 1,419 | 34,400 |
| 2008/02/04 | 1,387 | 1,434 | 1,364 | 1,375 | 41,700 |
| 2008/02/01 | 1,401 | 1,410 | 1,372 | 1,375 | 33,000 |
| 2008/01/31 | 1,370 | 1,396 | 1,356 | 1,396 | 61,700 |
| 2008/01/30 | 1,405 | 1,412 | 1,363 | 1,370 | 46,100 |
| 2008/01/29 | 1,426 | 1,439 | 1,378 | 1,393 | 33,800 |
| 2008/01/28 | 1,411 | 1,413 | 1,372 | 1,372 | 35,300 |
| 2008/01/25 | 1,452 | 1,476 | 1,375 | 1,392 | 81,600 |
| 2008/01/24 | 1,383 | 1,416 | 1,377 | 1,383 | 27,300 |
| 2008/01/23 | 1,362 | 1,385 | 1,347 | 1,375 | 19,000 |
| 2008/01/22 | 1,382 | 1,399 | 1,352 | 1,352 | 33,600 |
| 2008/01/21 | 1,439 | 1,441 | 1,402 | 1,402 | 26,700 |
| 2008/01/18 | 1,446 | 1,451 | 1,420 | 1,442 | 24,600 |
| 2008/01/17 | 1,402 | 1,458 | 1,402 | 1,457 | 23,800 |
| 2008/01/16 | 1,457 | 1,464 | 1,410 | 1,420 | 27,800 |
| 2008/01/15 | 1,476 | 1,495 | 1,450 | 1,457 | 38,900 |
| 2008/01/11 | 1,526 | 1,526 | 1,480 | 1,496 | 26,300 |
| 2008/01/10 | 1,537 | 1,537 | 1,505 | 1,526 | 14,500 |
| 2008/01/09 | 1,500 | 1,527 | 1,482 | 1,521 | 34,700 |
| 2008/01/08 | 1,477 | 1,512 | 1,477 | 1,500 | 21,500 |
| 2008/01/07 | 1,504 | 1,530 | 1,464 | 1,497 | 35,300 |
| 2008/01/04 | 1,570 | 1,570 | 1,504 | 1,504 | 21,200 |