日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 975 1,008 975 1,005 20,800
2011/12/29 957 972 956 969 8,400
2011/12/28 955 959 953 953 7,200
2011/12/27 950 954 950 954 3,900
2011/12/26 952 956 950 950 10,200
2011/12/22 969 969 955 956 14,200
2011/12/21 975 990 962 966 23,400
2011/12/20 964 970 963 969 9,300
2011/12/19 962 972 957 972 12,000
2011/12/16 983 987 960 960 15,700
2011/12/15 972 985 969 985 16,500
2011/12/14 982 983 970 978 11,300
2011/12/13 958 978 954 978 12,600
2011/12/12 960 980 957 968 18,900
2011/12/09 945 953 945 953 19,200
2011/12/08 962 965 953 960 12,000
2011/12/07 954 966 951 957 20,300
2011/12/06 951 976 951 966 26,500
2011/12/05 944 974 944 959 15,900
2011/12/02 945 945 935 938 22,000
2011/12/01 958 958 940 945 27,500
2011/11/30 938 955 933 949 26,100
2011/11/29 936 942 932 937 20,300
2011/11/28 944 946 929 936 15,400
2011/11/25 946 954 935 935 12,100
2011/11/24 952 961 952 955 11,600
2011/11/22 943 967 937 967 10,400
2011/11/21 940 949 939 943 11,200
2011/11/18 948 948 939 945 14,600
2011/11/17 958 965 950 962 10,200
2011/11/16 954 968 954 965 6,300
2011/11/15 949 960 945 960 13,500
2011/11/14 948 958 947 949 12,800
2011/11/11 960 962 945 952 12,200
2011/11/10 970 974 960 962 10,900
2011/11/09 971 993 971 985 9,800
2011/11/08 984 992 970 970 7,100
2011/11/07 988 990 982 990 5,100
2011/11/04 978 988 972 988 7,800
2011/11/02 978 982 971 976 15,300
2011/11/01 1,009 1,014 992 993 15,600
2011/10/31 1,000 1,029 1,000 1,015 17,700
2011/10/28 1,009 1,018 999 999 15,700
2011/10/27 978 997 970 997 10,800
2011/10/26 998 998 978 979 19,900
2011/10/25 997 1,000 993 998 9,800
2011/10/24 988 997 982 997 21,000
2011/10/21 985 988 984 984 1,900
2011/10/20 994 995 986 986 7,500
2011/10/19 994 1,010 994 999 8,800
2011/10/18 1,000 1,018 985 992 17,100
2011/10/17 973 1,024 973 1,012 19,000
2011/10/14 964 982 961 971 19,300
2011/10/13 970 980 966 975 15,500
2011/10/12 974 979 956 967 11,500
2011/10/11 989 997 979 980 10,000
2011/10/07 994 1,002 966 975 15,300
2011/10/06 1,012 1,012 991 994 17,700
2011/10/05 1,023 1,023 976 1,012 26,500
2011/10/04 1,025 1,033 1,013 1,028 21,200
2011/10/03 1,026 1,037 1,005 1,028 31,400
2011/09/30 1,013 1,039 1,000 1,026 45,800
2011/09/29 979 1,008 976 1,008 51,600
2011/09/28 968 979 962 979 32,600
2011/09/27 948 968 936 968 21,800
2011/09/26 931 949 909 938 18,000
2011/09/22 928 941 925 938 17,600
2011/09/21 945 948 938 938 11,300
2011/09/20 944 953 943 944 7,200
2011/09/16 960 964 944 956 25,100
2011/09/15 941 956 940 956 12,000
2011/09/14 939 946 935 935 14,000
2011/09/13 957 962 943 943 29,200
2011/09/12 971 972 938 966 44,300
2011/09/09 954 974 954 971 37,100
2011/09/08 958 968 949 961 15,800
2011/09/07 960 960 950 955 22,500
2011/09/06 950 963 939 948 22,100
2011/09/05 950 955 935 950 8,900
2011/09/02 946 958 935 951 36,000
2011/09/01 948 948 943 947 19,800
2011/08/31 927 947 919 945 22,200
2011/08/30 915 924 914 924 16,900
2011/08/29 903 912 895 907 9,200
2011/08/26 909 911 898 903 9,200
2011/08/25 905 913 902 904 14,900
2011/08/24 906 913 888 902 22,600
2011/08/23 899 907 891 906 30,100
2011/08/22 897 900 891 897 21,400
2011/08/19 873 888 873 888 18,500
2011/08/18 907 907 884 884 15,400
2011/08/17 893 903 891 901 4,600
2011/08/16 904 905 876 889 41,300
2011/08/15 914 920 903 903 18,300
2011/08/12 921 925 904 914 15,600
2011/08/11 909 915 899 915 9,500
2011/08/10 910 915 904 910 8,100
2011/08/09 891 897 875 890 21,500
2011/08/08 906 907 895 904 14,800
2011/08/05 912 912 906 912 21,700
2011/08/04 931 940 924 924 16,700
2011/08/03 942 944 933 935 18,100
2011/08/02 950 958 943 954 19,800
2011/08/01 944 951 940 948 21,500
2011/07/29 943 948 938 938 21,300
2011/07/28 954 961 942 945 16,900
2011/07/27 951 965 941 956 16,300
2011/07/26 960 966 950 951 16,300
2011/07/25 950 963 950 956 14,900
2011/07/22 948 960 948 958 15,900
2011/07/21 957 964 950 951 15,200
2011/07/20 968 969 952 957 17,700
2011/07/19 958 975 952 972 23,100
2011/07/15 953 964 952 960 24,300
2011/07/14 952 954 947 953 18,700
2011/07/13 942 954 942 954 20,600
2011/07/12 937 954 936 951 24,100
2011/07/11 941 947 941 946 17,100
2011/07/08 936 942 931 940 16,300
2011/07/07 926 935 916 935 16,300
2011/07/06 935 935 920 925 24,400
2011/07/05 937 939 921 937 16,100
2011/07/04 937 942 928 938 12,000
2011/07/01 924 935 918 931 22,200
2011/06/30 911 919 907 919 24,800
2011/06/29 908 911 907 909 15,700
2011/06/28 902 910 901 902 12,300
2011/06/27 898 904 897 900 12,000
2011/06/24 900 904 898 898 16,800
2011/06/23 904 904 899 899 14,300
2011/06/22 903 908 903 907 10,100
2011/06/21 894 901 894 897 9,000
2011/06/20 895 901 894 894 9,100
2011/06/17 905 905 896 896 11,700
2011/06/16 905 910 899 899 26,700
2011/06/15 905 914 904 910 25,600
2011/06/14 921 928 916 920 15,100
2011/06/13 925 927 919 927 25,400
2011/06/10 911 920 909 913 24,300
2011/06/09 918 923 910 914 8,900
2011/06/08 918 930 918 918 5,100
2011/06/07 916 927 916 918 4,800
2011/06/06 927 930 912 916 8,300
2011/06/03 930 942 921 925 10,700
2011/06/02 928 942 922 935 17,100
2011/06/01 940 941 927 933 14,200
2011/05/31 916 934 916 934 13,500
2011/05/30 912 919 909 916 18,700
2011/05/27 907 909 906 907 5,600
2011/05/26 910 916 907 908 8,300
2011/05/25 916 918 904 907 12,800
2011/05/24 920 924 913 917 21,200
2011/05/23 935 940 921 923 20,600
2011/05/20 945 948 936 936 16,700
2011/05/19 956 960 940 940 18,600
2011/05/18 960 979 955 955 22,800
2011/05/17 954 971 950 953 20,300
2011/05/16 960 961 950 954 16,300
2011/05/13 967 975 962 963 16,200
2011/05/12 980 980 967 967 15,500
2011/05/11 980 984 980 980 8,200
2011/05/10 973 984 970 977 20,600
2011/05/09 972 978 968 969 14,400
2011/05/06 973 973 961 972 10,400
2011/05/02 967 985 964 977 31,500
2011/04/28 941 960 941 960 18,500
2011/04/27 935 954 935 941 18,600
2011/04/26 935 939 927 934 24,900
2011/04/25 932 939 920 927 24,300
2011/04/22 936 937 930 934 21,200
2011/04/21 942 947 933 936 13,100
2011/04/20 940 955 939 942 13,200
2011/04/19 942 957 932 942 22,400
2011/04/18 959 959 937 955 29,500
2011/04/15 953 966 953 959 17,000
2011/04/14 946 956 942 949 15,600
2011/04/13 949 958 932 947 26,400
2011/04/12 958 980 951 953 24,500
2011/04/11 957 968 953 964 17,000
2011/04/08 935 955 933 952 16,800
2011/04/07 937 952 930 941 23,300
2011/04/06 954 959 934 944 36,300
2011/04/05 977 977 943 954 24,200
2011/04/04 997 1,001 974 978 25,800
2011/04/01 1,038 1,038 999 1,000 32,800
2011/03/31 1,044 1,044 1,007 1,037 36,600
2011/03/30 1,013 1,044 1,005 1,044 38,600
2011/03/29 978 1,018 978 1,009 36,600
2011/03/28 977 989 960 977 20,300
2011/03/25 982 1,001 976 976 36,200
2011/03/24 1,003 1,003 964 982 50,800
2011/03/23 1,050 1,050 1,010 1,011 36,800
2011/03/22 984 1,065 983 1,051 77,300
2011/03/18 950 971 945 964 52,000
2011/03/17 881 924 860 914 53,700
2011/03/16 871 887 859 883 54,000
2011/03/15 981 995 800 828 52,700
2011/03/14 990 1,043 980 1,011 54,900
2011/03/11 1,073 1,085 1,072 1,076 68,900
2011/03/10 1,073 1,082 1,064 1,071 22,100
2011/03/09 1,073 1,083 1,073 1,079 19,500
2011/03/08 1,077 1,080 1,071 1,076 18,900
2011/03/07 1,064 1,079 1,061 1,076 38,500
2011/03/04 1,079 1,079 1,069 1,069 33,500
2011/03/03 1,065 1,078 1,060 1,077 44,000
2011/03/02 1,058 1,069 1,053 1,058 35,500
2011/03/01 1,070 1,072 1,062 1,067 46,200
2011/02/28 1,054 1,069 1,041 1,069 54,400
2011/02/25 1,030 1,053 1,022 1,051 51,000
2011/02/24 1,020 1,037 1,011 1,026 137,300
2011/02/23 1,052 1,068 1,051 1,051 318,100
2011/02/22 1,064 1,066 1,054 1,056 55,600
2011/02/21 1,060 1,064 1,059 1,062 42,500
2011/02/18 1,068 1,068 1,057 1,059 37,700
2011/02/17 1,058 1,068 1,058 1,068 33,000
2011/02/16 1,068 1,071 1,055 1,056 63,000
2011/02/15 1,069 1,075 1,067 1,071 28,000
2011/02/14 1,061 1,067 1,060 1,067 30,500
2011/02/10 1,055 1,061 1,051 1,061 28,600
2011/02/09 1,043 1,053 1,043 1,053 24,200
2011/02/08 1,052 1,053 1,040 1,040 47,900
2011/02/07 1,040 1,050 1,038 1,038 34,100
2011/02/04 1,026 1,039 1,026 1,039 41,100
2011/02/03 1,011 1,027 1,010 1,022 30,100
2011/02/02 1,004 1,009 1,004 1,006 27,500
2011/02/01 1,017 1,017 1,000 1,003 38,200
2011/01/31 1,007 1,010 1,002 1,005 28,800
2011/01/28 1,019 1,020 1,009 1,009 21,100
2011/01/27 1,012 1,017 1,012 1,014 15,900
2011/01/26 1,015 1,016 1,012 1,012 14,300
2011/01/25 1,022 1,022 1,008 1,012 52,500
2011/01/24 1,024 1,026 1,020 1,022 25,300
2011/01/21 1,025 1,025 1,021 1,022 30,700
2011/01/20 1,027 1,028 1,021 1,021 24,100
2011/01/19 1,023 1,027 1,023 1,026 28,100
2011/01/18 1,024 1,024 1,022 1,023 13,900
2011/01/17 1,030 1,030 1,020 1,021 30,700
2011/01/14 1,020 1,021 1,013 1,017 54,400
2011/01/13 1,028 1,029 1,020 1,023 40,600
2011/01/12 1,020 1,033 1,020 1,028 55,300
2011/01/11 1,015 1,021 995 1,019 194,700
2011/01/07 1,084 1,086 1,073 1,075 34,600
2011/01/06 1,073 1,090 1,072 1,078 55,800
2011/01/05 1,066 1,074 1,064 1,072 12,700
2011/01/04 1,061 1,069 1,057 1,066 22,600

このページの先頭へ