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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,902 | 1,912 | 1,892 | 1,905 | 24,700 |
| 2013/12/27 | 1,881 | 1,893 | 1,867 | 1,889 | 29,700 |
| 2013/12/26 | 1,838 | 1,885 | 1,831 | 1,864 | 51,600 |
| 2013/12/25 | 1,806 | 1,840 | 1,806 | 1,839 | 46,300 |
| 2013/12/24 | 1,823 | 1,825 | 1,800 | 1,806 | 47,500 |
| 2013/12/20 | 1,835 | 1,843 | 1,815 | 1,830 | 32,600 |
| 2013/12/19 | 1,831 | 1,850 | 1,827 | 1,835 | 37,400 |
| 2013/12/18 | 1,841 | 1,857 | 1,824 | 1,828 | 41,400 |
| 2013/12/17 | 1,830 | 1,850 | 1,830 | 1,846 | 19,500 |
| 2013/12/16 | 1,854 | 1,858 | 1,834 | 1,834 | 16,600 |
| 2013/12/13 | 1,844 | 1,860 | 1,833 | 1,854 | 52,800 |
| 2013/12/12 | 1,871 | 1,874 | 1,850 | 1,854 | 16,500 |
| 2013/12/11 | 1,887 | 1,891 | 1,874 | 1,878 | 17,200 |
| 2013/12/10 | 1,894 | 1,897 | 1,880 | 1,896 | 15,000 |
| 2013/12/09 | 1,883 | 1,899 | 1,881 | 1,894 | 24,200 |
| 2013/12/06 | 1,855 | 1,868 | 1,844 | 1,857 | 25,800 |
| 2013/12/05 | 1,885 | 1,893 | 1,855 | 1,859 | 48,900 |
| 2013/12/04 | 1,904 | 1,925 | 1,887 | 1,891 | 33,200 |
| 2013/12/03 | 1,919 | 1,919 | 1,894 | 1,905 | 29,400 |
| 2013/12/02 | 1,899 | 1,923 | 1,899 | 1,916 | 38,900 |
| 2013/11/29 | 1,901 | 1,908 | 1,886 | 1,893 | 22,900 |
| 2013/11/28 | 1,910 | 1,911 | 1,899 | 1,903 | 14,100 |
| 2013/11/27 | 1,902 | 1,909 | 1,902 | 1,906 | 23,600 |
| 2013/11/26 | 1,940 | 1,940 | 1,901 | 1,902 | 49,700 |
| 2013/11/25 | 1,952 | 1,963 | 1,930 | 1,942 | 34,900 |
| 2013/11/22 | 1,950 | 1,964 | 1,930 | 1,953 | 86,900 |
| 2013/11/21 | 1,890 | 1,950 | 1,888 | 1,944 | 88,100 |
| 2013/11/20 | 1,900 | 1,905 | 1,865 | 1,887 | 50,800 |
| 2013/11/19 | 1,901 | 1,901 | 1,859 | 1,879 | 50,100 |
| 2013/11/18 | 1,876 | 1,911 | 1,876 | 1,896 | 69,800 |
| 2013/11/15 | 1,888 | 1,889 | 1,850 | 1,877 | 54,100 |
| 2013/11/14 | 1,888 | 1,894 | 1,873 | 1,876 | 47,600 |
| 2013/11/13 | 1,900 | 1,900 | 1,862 | 1,869 | 60,100 |
| 2013/11/12 | 1,850 | 1,904 | 1,850 | 1,884 | 104,200 |
| 2013/11/11 | 1,816 | 1,827 | 1,806 | 1,826 | 27,700 |
| 2013/11/08 | 1,786 | 1,801 | 1,772 | 1,796 | 18,400 |
| 2013/11/07 | 1,803 | 1,819 | 1,784 | 1,804 | 33,100 |
| 2013/11/06 | 1,829 | 1,839 | 1,801 | 1,821 | 35,400 |
| 2013/11/05 | 1,766 | 1,835 | 1,766 | 1,824 | 62,100 |
| 2013/11/01 | 1,839 | 1,843 | 1,737 | 1,753 | 89,400 |
| 2013/10/31 | 1,845 | 1,858 | 1,826 | 1,831 | 34,500 |
| 2013/10/30 | 1,809 | 1,845 | 1,809 | 1,842 | 49,900 |
| 2013/10/29 | 1,788 | 1,806 | 1,780 | 1,799 | 38,500 |
| 2013/10/28 | 1,817 | 1,833 | 1,780 | 1,785 | 65,300 |
| 2013/10/25 | 1,868 | 1,871 | 1,803 | 1,818 | 50,500 |
| 2013/10/24 | 1,832 | 1,875 | 1,826 | 1,868 | 46,000 |
| 2013/10/23 | 1,873 | 1,878 | 1,840 | 1,844 | 38,600 |
| 2013/10/22 | 1,851 | 1,874 | 1,845 | 1,868 | 46,100 |
| 2013/10/21 | 1,859 | 1,870 | 1,845 | 1,864 | 23,600 |
| 2013/10/18 | 1,830 | 1,867 | 1,821 | 1,859 | 43,300 |
| 2013/10/17 | 1,834 | 1,843 | 1,818 | 1,829 | 22,100 |
| 2013/10/16 | 1,820 | 1,840 | 1,816 | 1,827 | 31,000 |
| 2013/10/15 | 1,811 | 1,835 | 1,786 | 1,823 | 47,900 |
| 2013/10/11 | 1,802 | 1,845 | 1,772 | 1,799 | 99,300 |
| 2013/10/10 | 1,832 | 1,880 | 1,740 | 1,762 | 166,500 |
| 2013/10/09 | 1,845 | 1,888 | 1,800 | 1,813 | 107,000 |
| 2013/10/08 | 1,801 | 1,854 | 1,794 | 1,845 | 128,700 |
| 2013/10/07 | 1,794 | 1,837 | 1,790 | 1,801 | 64,600 |
| 2013/10/04 | 1,742 | 1,788 | 1,724 | 1,780 | 92,000 |
| 2013/10/03 | 1,751 | 1,791 | 1,741 | 1,779 | 36,200 |
| 2013/10/02 | 1,787 | 1,789 | 1,746 | 1,768 | 45,000 |
| 2013/10/01 | 1,740 | 1,790 | 1,731 | 1,784 | 108,900 |
| 2013/09/30 | 1,742 | 1,746 | 1,732 | 1,739 | 34,100 |
| 2013/09/27 | 1,746 | 1,754 | 1,731 | 1,752 | 31,600 |
| 2013/09/26 | 1,739 | 1,750 | 1,700 | 1,742 | 34,400 |
| 2013/09/25 | 1,740 | 1,746 | 1,720 | 1,737 | 28,200 |
| 2013/09/24 | 1,720 | 1,768 | 1,719 | 1,740 | 77,600 |
| 2013/09/20 | 1,745 | 1,747 | 1,700 | 1,728 | 34,500 |
| 2013/09/19 | 1,679 | 1,749 | 1,679 | 1,746 | 45,700 |
| 2013/09/18 | 1,697 | 1,706 | 1,670 | 1,674 | 46,900 |
| 2013/09/17 | 1,730 | 1,730 | 1,694 | 1,697 | 22,900 |
| 2013/09/13 | 1,718 | 1,739 | 1,708 | 1,729 | 77,000 |
| 2013/09/12 | 1,671 | 1,722 | 1,671 | 1,712 | 91,700 |
| 2013/09/11 | 1,677 | 1,685 | 1,666 | 1,681 | 33,300 |
| 2013/09/10 | 1,678 | 1,685 | 1,670 | 1,681 | 31,500 |
| 2013/09/09 | 1,670 | 1,681 | 1,665 | 1,676 | 45,200 |
| 2013/09/06 | 1,657 | 1,672 | 1,624 | 1,668 | 62,600 |
| 2013/09/05 | 1,670 | 1,670 | 1,652 | 1,657 | 74,300 |
| 2013/09/04 | 1,619 | 1,680 | 1,611 | 1,670 | 79,600 |
| 2013/09/03 | 1,598 | 1,632 | 1,585 | 1,621 | 53,000 |
| 2013/09/02 | 1,579 | 1,594 | 1,570 | 1,589 | 31,200 |
| 2013/08/30 | 1,575 | 1,577 | 1,548 | 1,570 | 30,900 |
| 2013/08/29 | 1,542 | 1,584 | 1,541 | 1,573 | 36,800 |
| 2013/08/28 | 1,543 | 1,560 | 1,543 | 1,556 | 12,600 |
| 2013/08/27 | 1,574 | 1,590 | 1,567 | 1,568 | 22,000 |
| 2013/08/26 | 1,571 | 1,587 | 1,558 | 1,566 | 24,300 |
| 2013/08/23 | 1,557 | 1,576 | 1,540 | 1,570 | 31,300 |
| 2013/08/22 | 1,542 | 1,563 | 1,533 | 1,547 | 21,800 |
| 2013/08/21 | 1,533 | 1,555 | 1,532 | 1,544 | 20,800 |
| 2013/08/20 | 1,548 | 1,549 | 1,528 | 1,528 | 11,000 |
| 2013/08/19 | 1,542 | 1,555 | 1,529 | 1,548 | 9,800 |
| 2013/08/16 | 1,518 | 1,553 | 1,516 | 1,538 | 19,800 |
| 2013/08/15 | 1,520 | 1,528 | 1,506 | 1,513 | 22,200 |
| 2013/08/14 | 1,556 | 1,556 | 1,515 | 1,546 | 10,100 |
| 2013/08/13 | 1,502 | 1,555 | 1,502 | 1,555 | 20,000 |
| 2013/08/12 | 1,505 | 1,516 | 1,503 | 1,505 | 7,700 |
| 2013/08/09 | 1,509 | 1,524 | 1,501 | 1,515 | 28,100 |
| 2013/08/08 | 1,515 | 1,526 | 1,497 | 1,500 | 20,500 |
| 2013/08/07 | 1,546 | 1,546 | 1,514 | 1,515 | 16,400 |
| 2013/08/06 | 1,543 | 1,557 | 1,535 | 1,551 | 13,300 |
| 2013/08/05 | 1,531 | 1,547 | 1,530 | 1,542 | 11,400 |
| 2013/08/02 | 1,545 | 1,545 | 1,520 | 1,540 | 16,400 |
| 2013/08/01 | 1,526 | 1,544 | 1,491 | 1,539 | 32,600 |
| 2013/07/31 | 1,536 | 1,541 | 1,500 | 1,519 | 19,400 |
| 2013/07/30 | 1,515 | 1,540 | 1,515 | 1,536 | 33,100 |
| 2013/07/29 | 1,555 | 1,575 | 1,517 | 1,518 | 37,100 |
| 2013/07/26 | 1,560 | 1,590 | 1,556 | 1,577 | 37,700 |
| 2013/07/25 | 1,586 | 1,589 | 1,562 | 1,577 | 25,500 |
| 2013/07/24 | 1,594 | 1,594 | 1,572 | 1,581 | 10,200 |
| 2013/07/23 | 1,550 | 1,598 | 1,540 | 1,594 | 33,400 |
| 2013/07/22 | 1,550 | 1,575 | 1,537 | 1,572 | 18,800 |
| 2013/07/19 | 1,589 | 1,591 | 1,550 | 1,552 | 34,000 |
| 2013/07/18 | 1,549 | 1,589 | 1,542 | 1,588 | 77,200 |
| 2013/07/17 | 1,540 | 1,557 | 1,538 | 1,548 | 44,500 |
| 2013/07/16 | 1,572 | 1,572 | 1,541 | 1,552 | 29,200 |
| 2013/07/12 | 1,555 | 1,571 | 1,554 | 1,557 | 22,800 |
| 2013/07/11 | 1,548 | 1,570 | 1,539 | 1,560 | 35,500 |
| 2013/07/10 | 1,538 | 1,545 | 1,527 | 1,544 | 18,500 |
| 2013/07/09 | 1,542 | 1,554 | 1,527 | 1,536 | 48,500 |
| 2013/07/08 | 1,570 | 1,575 | 1,542 | 1,542 | 29,100 |
| 2013/07/05 | 1,520 | 1,570 | 1,520 | 1,570 | 78,400 |
| 2013/07/04 | 1,473 | 1,526 | 1,457 | 1,520 | 91,500 |
| 2013/07/03 | 1,500 | 1,504 | 1,479 | 1,487 | 72,700 |
| 2013/07/02 | 1,510 | 1,510 | 1,487 | 1,497 | 55,100 |
| 2013/07/01 | 1,518 | 1,518 | 1,484 | 1,512 | 45,000 |
| 2013/06/28 | 1,466 | 1,522 | 1,463 | 1,518 | 71,200 |
| 2013/06/27 | 1,402 | 1,450 | 1,401 | 1,450 | 50,600 |
| 2013/06/26 | 1,437 | 1,437 | 1,400 | 1,401 | 37,200 |
| 2013/06/25 | 1,442 | 1,451 | 1,408 | 1,421 | 79,700 |
| 2013/06/24 | 1,471 | 1,473 | 1,448 | 1,454 | 57,700 |
| 2013/06/21 | 1,440 | 1,474 | 1,430 | 1,474 | 41,200 |
| 2013/06/20 | 1,453 | 1,469 | 1,444 | 1,452 | 45,500 |
| 2013/06/19 | 1,436 | 1,476 | 1,425 | 1,464 | 57,200 |
| 2013/06/18 | 1,431 | 1,444 | 1,414 | 1,418 | 66,200 |
| 2013/06/17 | 1,400 | 1,447 | 1,400 | 1,437 | 62,200 |
| 2013/06/14 | 1,432 | 1,441 | 1,396 | 1,396 | 86,300 |
| 2013/06/13 | 1,450 | 1,451 | 1,415 | 1,418 | 56,300 |
| 2013/06/12 | 1,440 | 1,466 | 1,413 | 1,460 | 50,500 |
| 2013/06/11 | 1,462 | 1,478 | 1,440 | 1,443 | 68,400 |
| 2013/06/10 | 1,462 | 1,472 | 1,443 | 1,469 | 58,900 |
| 2013/06/07 | 1,431 | 1,438 | 1,385 | 1,402 | 93,700 |
| 2013/06/06 | 1,511 | 1,512 | 1,433 | 1,438 | 108,900 |
| 2013/06/05 | 1,551 | 1,562 | 1,511 | 1,511 | 90,400 |
| 2013/06/04 | 1,590 | 1,606 | 1,536 | 1,555 | 65,100 |
| 2013/06/03 | 1,674 | 1,675 | 1,601 | 1,609 | 75,400 |
| 2013/05/31 | 1,619 | 1,674 | 1,618 | 1,673 | 82,000 |
| 2013/05/30 | 1,603 | 1,655 | 1,570 | 1,590 | 110,200 |
| 2013/05/29 | 1,604 | 1,657 | 1,596 | 1,630 | 36,500 |
| 2013/05/28 | 1,578 | 1,606 | 1,560 | 1,589 | 33,400 |
| 2013/05/27 | 1,581 | 1,614 | 1,558 | 1,588 | 42,800 |
| 2013/05/24 | 1,620 | 1,654 | 1,573 | 1,616 | 97,400 |
| 2013/05/23 | 1,702 | 1,726 | 1,617 | 1,618 | 118,200 |
| 2013/05/22 | 1,715 | 1,731 | 1,702 | 1,715 | 58,400 |
| 2013/05/21 | 1,700 | 1,716 | 1,687 | 1,714 | 54,100 |
| 2013/05/20 | 1,729 | 1,731 | 1,694 | 1,700 | 60,700 |
| 2013/05/17 | 1,683 | 1,744 | 1,677 | 1,729 | 63,800 |
| 2013/05/16 | 1,747 | 1,747 | 1,671 | 1,692 | 63,100 |
| 2013/05/15 | 1,750 | 1,754 | 1,731 | 1,740 | 63,200 |
| 2013/05/14 | 1,728 | 1,762 | 1,720 | 1,750 | 69,000 |
| 2013/05/13 | 1,709 | 1,734 | 1,702 | 1,728 | 58,900 |
| 2013/05/10 | 1,725 | 1,739 | 1,688 | 1,716 | 58,400 |
| 2013/05/09 | 1,721 | 1,731 | 1,691 | 1,694 | 56,500 |
| 2013/05/08 | 1,743 | 1,755 | 1,718 | 1,726 | 72,600 |
| 2013/05/07 | 1,709 | 1,745 | 1,707 | 1,745 | 81,100 |
| 2013/05/02 | 1,692 | 1,705 | 1,666 | 1,701 | 71,100 |
| 2013/05/01 | 1,656 | 1,701 | 1,640 | 1,699 | 85,900 |
| 2013/04/30 | 1,650 | 1,680 | 1,634 | 1,656 | 158,000 |
| 2013/04/26 | 1,696 | 1,697 | 1,644 | 1,650 | 110,200 |
| 2013/04/25 | 1,688 | 1,700 | 1,682 | 1,697 | 119,200 |
| 2013/04/24 | 1,680 | 1,692 | 1,671 | 1,688 | 104,800 |
| 2013/04/23 | 1,640 | 1,688 | 1,637 | 1,666 | 133,800 |
| 2013/04/22 | 1,604 | 1,630 | 1,604 | 1,630 | 70,300 |
| 2013/04/19 | 1,579 | 1,610 | 1,567 | 1,602 | 146,700 |
| 2013/04/18 | 1,532 | 1,594 | 1,520 | 1,575 | 228,200 |
| 2013/04/17 | 1,495 | 1,545 | 1,494 | 1,537 | 124,800 |
| 2013/04/16 | 1,481 | 1,499 | 1,481 | 1,487 | 117,700 |
| 2013/04/15 | 1,504 | 1,508 | 1,481 | 1,493 | 164,000 |
| 2013/04/12 | 1,570 | 1,571 | 1,531 | 1,550 | 72,900 |
| 2013/04/11 | 1,551 | 1,575 | 1,544 | 1,570 | 91,500 |
| 2013/04/10 | 1,544 | 1,558 | 1,537 | 1,558 | 99,300 |
| 2013/04/09 | 1,549 | 1,552 | 1,527 | 1,540 | 57,900 |
| 2013/04/08 | 1,535 | 1,549 | 1,521 | 1,548 | 103,700 |
| 2013/04/05 | 1,527 | 1,530 | 1,510 | 1,520 | 89,800 |
| 2013/04/04 | 1,518 | 1,521 | 1,489 | 1,515 | 59,400 |
| 2013/04/03 | 1,491 | 1,519 | 1,474 | 1,514 | 88,600 |
| 2013/04/02 | 1,470 | 1,481 | 1,430 | 1,465 | 85,000 |
| 2013/04/01 | 1,542 | 1,542 | 1,476 | 1,476 | 81,600 |
| 2013/03/29 | 1,522 | 1,540 | 1,502 | 1,533 | 72,400 |
| 2013/03/28 | 1,521 | 1,530 | 1,505 | 1,518 | 39,000 |
| 2013/03/27 | 1,508 | 1,524 | 1,501 | 1,521 | 45,900 |
| 2013/03/26 | 1,533 | 1,533 | 1,501 | 1,506 | 66,900 |
| 2013/03/25 | 1,554 | 1,554 | 1,532 | 1,532 | 71,700 |
| 2013/03/22 | 1,549 | 1,558 | 1,539 | 1,539 | 95,500 |
| 2013/03/21 | 1,520 | 1,540 | 1,520 | 1,539 | 137,800 |
| 2013/03/19 | 1,499 | 1,516 | 1,499 | 1,514 | 86,300 |
| 2013/03/18 | 1,490 | 1,510 | 1,483 | 1,503 | 76,300 |
| 2013/03/15 | 1,483 | 1,509 | 1,482 | 1,509 | 143,100 |
| 2013/03/14 | 1,483 | 1,492 | 1,468 | 1,482 | 88,300 |
| 2013/03/13 | 1,482 | 1,494 | 1,480 | 1,482 | 40,100 |
| 2013/03/12 | 1,509 | 1,510 | 1,483 | 1,486 | 113,100 |
| 2013/03/11 | 1,526 | 1,528 | 1,515 | 1,522 | 90,400 |
| 2013/03/08 | 1,531 | 1,544 | 1,525 | 1,529 | 130,000 |
| 2013/03/07 | 1,528 | 1,543 | 1,525 | 1,534 | 144,500 |
| 2013/03/06 | 1,513 | 1,527 | 1,510 | 1,526 | 154,800 |
| 2013/03/05 | 1,508 | 1,514 | 1,502 | 1,510 | 137,700 |
| 2013/03/04 | 1,513 | 1,513 | 1,499 | 1,505 | 162,400 |
| 2013/03/01 | 1,480 | 1,501 | 1,472 | 1,498 | 219,700 |
| 2013/02/28 | 1,460 | 1,476 | 1,448 | 1,471 | 100,000 |
| 2013/02/27 | 1,458 | 1,473 | 1,452 | 1,454 | 112,400 |
| 2013/02/26 | 1,436 | 1,478 | 1,411 | 1,470 | 335,300 |
| 2013/02/25 | 1,497 | 1,497 | 1,483 | 1,486 | 587,100 |
| 2013/02/22 | 1,480 | 1,488 | 1,475 | 1,485 | 156,700 |
| 2013/02/21 | 1,486 | 1,500 | 1,476 | 1,477 | 152,600 |
| 2013/02/20 | 1,479 | 1,483 | 1,470 | 1,483 | 150,800 |
| 2013/02/19 | 1,441 | 1,479 | 1,441 | 1,465 | 248,100 |
| 2013/02/18 | 1,430 | 1,442 | 1,428 | 1,439 | 132,600 |
| 2013/02/15 | 1,434 | 1,434 | 1,422 | 1,433 | 132,300 |
| 2013/02/14 | 1,426 | 1,440 | 1,424 | 1,426 | 78,600 |
| 2013/02/13 | 1,432 | 1,443 | 1,424 | 1,426 | 149,400 |
| 2013/02/12 | 1,445 | 1,450 | 1,425 | 1,430 | 149,600 |
| 2013/02/08 | 1,480 | 1,483 | 1,448 | 1,450 | 195,500 |
| 2013/02/07 | 1,487 | 1,490 | 1,476 | 1,479 | 129,300 |
| 2013/02/06 | 1,497 | 1,500 | 1,478 | 1,486 | 269,500 |
| 2013/02/05 | 1,498 | 1,519 | 1,493 | 1,494 | 209,100 |
| 2013/02/04 | 1,499 | 1,501 | 1,490 | 1,490 | 105,700 |
| 2013/02/01 | 1,505 | 1,510 | 1,495 | 1,495 | 98,100 |
| 2013/01/31 | 1,500 | 1,508 | 1,495 | 1,505 | 122,100 |
| 2013/01/30 | 1,494 | 1,503 | 1,493 | 1,500 | 88,100 |
| 2013/01/29 | 1,501 | 1,502 | 1,488 | 1,489 | 98,000 |
| 2013/01/28 | 1,498 | 1,503 | 1,490 | 1,492 | 102,500 |
| 2013/01/25 | 1,499 | 1,501 | 1,491 | 1,498 | 94,000 |
| 2013/01/24 | 1,490 | 1,496 | 1,485 | 1,494 | 58,500 |
| 2013/01/23 | 1,505 | 1,505 | 1,489 | 1,493 | 95,100 |
| 2013/01/22 | 1,508 | 1,517 | 1,497 | 1,504 | 133,200 |
| 2013/01/21 | 1,493 | 1,500 | 1,487 | 1,499 | 87,000 |
| 2013/01/18 | 1,486 | 1,494 | 1,483 | 1,491 | 108,500 |
| 2013/01/17 | 1,503 | 1,503 | 1,479 | 1,485 | 118,500 |
| 2013/01/16 | 1,481 | 1,504 | 1,477 | 1,490 | 143,300 |
| 2013/01/15 | 1,496 | 1,504 | 1,475 | 1,481 | 264,600 |
| 2013/01/11 | 1,508 | 1,522 | 1,485 | 1,492 | 405,000 |
| 2013/01/10 | 1,559 | 1,559 | 1,504 | 1,508 | 672,600 |
| 2013/01/09 | 1,665 | 1,709 | 1,664 | 1,688 | 90,500 |
| 2013/01/08 | 1,650 | 1,659 | 1,640 | 1,657 | 53,800 |
| 2013/01/07 | 1,634 | 1,659 | 1,622 | 1,658 | 55,900 |
| 2013/01/04 | 1,636 | 1,636 | 1,605 | 1,633 | 65,800 |