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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,763 | 1,763 | 1,743 | 1,743 | 25,300 |
| 2019/12/27 | 1,749 | 1,765 | 1,746 | 1,763 | 25,100 |
| 2019/12/26 | 1,721 | 1,746 | 1,718 | 1,746 | 31,400 |
| 2019/12/25 | 1,728 | 1,739 | 1,722 | 1,726 | 21,100 |
| 2019/12/24 | 1,721 | 1,739 | 1,717 | 1,738 | 33,600 |
| 2019/12/23 | 1,729 | 1,729 | 1,709 | 1,718 | 39,100 |
| 2019/12/20 | 1,746 | 1,748 | 1,720 | 1,720 | 50,400 |
| 2019/12/19 | 1,721 | 1,741 | 1,721 | 1,736 | 23,400 |
| 2019/12/18 | 1,731 | 1,733 | 1,712 | 1,721 | 56,100 |
| 2019/12/17 | 1,733 | 1,742 | 1,725 | 1,742 | 37,800 |
| 2019/12/16 | 1,734 | 1,739 | 1,725 | 1,732 | 19,000 |
| 2019/12/13 | 1,740 | 1,757 | 1,726 | 1,734 | 49,300 |
| 2019/12/12 | 1,768 | 1,768 | 1,728 | 1,732 | 41,500 |
| 2019/12/11 | 1,774 | 1,774 | 1,762 | 1,768 | 33,200 |
| 2019/12/10 | 1,794 | 1,797 | 1,774 | 1,780 | 33,100 |
| 2019/12/09 | 1,782 | 1,794 | 1,764 | 1,794 | 35,500 |
| 2019/12/06 | 1,773 | 1,782 | 1,762 | 1,772 | 46,600 |
| 2019/12/05 | 1,790 | 1,790 | 1,762 | 1,781 | 69,500 |
| 2019/12/04 | 1,782 | 1,795 | 1,769 | 1,795 | 48,700 |
| 2019/12/03 | 1,815 | 1,815 | 1,789 | 1,795 | 40,900 |
| 2019/12/02 | 1,822 | 1,829 | 1,815 | 1,819 | 27,300 |
| 2019/11/29 | 1,825 | 1,830 | 1,811 | 1,829 | 29,900 |
| 2019/11/28 | 1,841 | 1,841 | 1,822 | 1,825 | 25,900 |
| 2019/11/27 | 1,856 | 1,862 | 1,826 | 1,845 | 40,400 |
| 2019/11/26 | 1,850 | 1,855 | 1,838 | 1,853 | 40,300 |
| 2019/11/25 | 1,854 | 1,854 | 1,820 | 1,836 | 53,300 |
| 2019/11/22 | 1,851 | 1,862 | 1,851 | 1,855 | 13,000 |
| 2019/11/21 | 1,874 | 1,881 | 1,843 | 1,880 | 23,400 |
| 2019/11/20 | 1,879 | 1,879 | 1,854 | 1,870 | 17,200 |
| 2019/11/19 | 1,863 | 1,877 | 1,862 | 1,865 | 8,800 |
| 2019/11/18 | 1,867 | 1,888 | 1,860 | 1,872 | 21,300 |
| 2019/11/15 | 1,859 | 1,881 | 1,851 | 1,879 | 30,400 |
| 2019/11/14 | 1,900 | 1,900 | 1,855 | 1,860 | 18,900 |
| 2019/11/13 | 1,911 | 1,911 | 1,890 | 1,900 | 14,500 |
| 2019/11/12 | 1,924 | 1,924 | 1,881 | 1,899 | 24,400 |
| 2019/11/11 | 1,916 | 1,928 | 1,905 | 1,907 | 15,800 |
| 2019/11/08 | 1,938 | 1,941 | 1,893 | 1,903 | 34,900 |
| 2019/11/07 | 1,916 | 1,936 | 1,900 | 1,930 | 25,600 |
| 2019/11/06 | 1,927 | 1,933 | 1,900 | 1,903 | 32,100 |
| 2019/11/05 | 1,885 | 1,927 | 1,885 | 1,927 | 44,400 |
| 2019/11/01 | 1,887 | 1,890 | 1,869 | 1,884 | 23,500 |
| 2019/10/31 | 1,884 | 1,915 | 1,878 | 1,906 | 44,300 |
| 2019/10/30 | 1,877 | 1,886 | 1,854 | 1,878 | 55,600 |
| 2019/10/29 | 1,875 | 1,880 | 1,855 | 1,869 | 43,300 |
| 2019/10/28 | 1,903 | 1,903 | 1,868 | 1,882 | 26,500 |
| 2019/10/25 | 1,886 | 1,924 | 1,859 | 1,914 | 34,700 |
| 2019/10/24 | 1,871 | 1,906 | 1,871 | 1,875 | 34,300 |
| 2019/10/23 | 1,870 | 1,872 | 1,841 | 1,866 | 58,700 |
| 2019/10/21 | 1,893 | 1,902 | 1,871 | 1,882 | 31,600 |
| 2019/10/18 | 1,922 | 1,955 | 1,901 | 1,902 | 28,600 |
| 2019/10/17 | 1,920 | 1,944 | 1,907 | 1,922 | 54,100 |
| 2019/10/16 | 1,920 | 1,938 | 1,917 | 1,931 | 25,500 |
| 2019/10/15 | 1,896 | 1,932 | 1,896 | 1,917 | 33,200 |
| 2019/10/11 | 1,923 | 1,923 | 1,843 | 1,887 | 65,100 |
| 2019/10/10 | 1,947 | 1,967 | 1,921 | 1,923 | 52,600 |
| 2019/10/09 | 1,881 | 1,937 | 1,866 | 1,931 | 82,600 |
| 2019/10/08 | 1,861 | 1,898 | 1,827 | 1,879 | 95,300 |
| 2019/10/07 | 1,880 | 1,905 | 1,831 | 1,862 | 136,600 |
| 2019/10/04 | 1,966 | 1,983 | 1,861 | 1,877 | 142,700 |
| 2019/10/03 | 1,971 | 1,979 | 1,920 | 1,966 | 66,700 |
| 2019/10/02 | 2,024 | 2,063 | 2,009 | 2,020 | 70,000 |
| 2019/10/01 | 1,980 | 2,039 | 1,980 | 2,035 | 100,300 |
| 2019/09/30 | 1,911 | 1,978 | 1,883 | 1,970 | 97,200 |
| 2019/09/27 | 1,930 | 1,947 | 1,906 | 1,945 | 71,700 |
| 2019/09/26 | 1,876 | 1,944 | 1,876 | 1,930 | 64,400 |
| 2019/09/25 | 1,880 | 1,885 | 1,853 | 1,877 | 31,400 |
| 2019/09/24 | 1,858 | 1,893 | 1,858 | 1,869 | 44,600 |
| 2019/09/20 | 1,856 | 1,856 | 1,830 | 1,849 | 25,400 |
| 2019/09/19 | 1,829 | 1,858 | 1,826 | 1,856 | 31,400 |
| 2019/09/18 | 1,857 | 1,857 | 1,807 | 1,827 | 30,700 |
| 2019/09/17 | 1,836 | 1,859 | 1,826 | 1,847 | 35,000 |
| 2019/09/13 | 1,816 | 1,842 | 1,805 | 1,836 | 54,700 |
| 2019/09/12 | 1,811 | 1,820 | 1,787 | 1,815 | 35,100 |
| 2019/09/11 | 1,768 | 1,818 | 1,762 | 1,818 | 51,000 |
| 2019/09/10 | 1,760 | 1,760 | 1,744 | 1,757 | 20,200 |
| 2019/09/09 | 1,710 | 1,758 | 1,701 | 1,758 | 27,400 |
| 2019/09/06 | 1,710 | 1,716 | 1,697 | 1,700 | 21,400 |
| 2019/09/05 | 1,719 | 1,720 | 1,701 | 1,710 | 42,100 |
| 2019/09/04 | 1,705 | 1,731 | 1,705 | 1,719 | 19,100 |
| 2019/09/03 | 1,720 | 1,730 | 1,702 | 1,719 | 47,700 |
| 2019/09/02 | 1,753 | 1,765 | 1,718 | 1,718 | 62,300 |
| 2019/08/30 | 1,704 | 1,766 | 1,695 | 1,753 | 81,000 |
| 2019/08/29 | 1,659 | 1,708 | 1,649 | 1,691 | 58,500 |
| 2019/08/28 | 1,609 | 1,666 | 1,606 | 1,663 | 67,500 |
| 2019/08/27 | 1,623 | 1,630 | 1,606 | 1,620 | 18,700 |
| 2019/08/26 | 1,585 | 1,611 | 1,584 | 1,611 | 35,600 |
| 2019/08/23 | 1,619 | 1,623 | 1,607 | 1,613 | 16,400 |
| 2019/08/22 | 1,590 | 1,628 | 1,586 | 1,619 | 33,000 |
| 2019/08/21 | 1,589 | 1,589 | 1,568 | 1,585 | 24,800 |
| 2019/08/20 | 1,607 | 1,622 | 1,587 | 1,598 | 37,400 |
| 2019/08/19 | 1,606 | 1,631 | 1,604 | 1,613 | 19,300 |
| 2019/08/16 | 1,601 | 1,618 | 1,597 | 1,608 | 13,000 |
| 2019/08/15 | 1,602 | 1,618 | 1,597 | 1,612 | 21,700 |
| 2019/08/14 | 1,629 | 1,651 | 1,620 | 1,649 | 27,800 |
| 2019/08/13 | 1,609 | 1,622 | 1,594 | 1,618 | 27,300 |
| 2019/08/09 | 1,635 | 1,643 | 1,632 | 1,633 | 19,000 |
| 2019/08/08 | 1,629 | 1,632 | 1,611 | 1,631 | 20,400 |
| 2019/08/07 | 1,623 | 1,636 | 1,607 | 1,627 | 32,700 |
| 2019/08/06 | 1,595 | 1,624 | 1,569 | 1,624 | 34,600 |
| 2019/08/05 | 1,650 | 1,650 | 1,596 | 1,629 | 50,900 |
| 2019/08/02 | 1,684 | 1,693 | 1,651 | 1,656 | 55,300 |
| 2019/08/01 | 1,701 | 1,705 | 1,684 | 1,697 | 43,100 |
| 2019/07/31 | 1,735 | 1,745 | 1,712 | 1,720 | 42,000 |
| 2019/07/30 | 1,733 | 1,746 | 1,727 | 1,737 | 35,400 |
| 2019/07/29 | 1,765 | 1,770 | 1,727 | 1,733 | 24,600 |
| 2019/07/26 | 1,737 | 1,751 | 1,723 | 1,751 | 27,200 |
| 2019/07/25 | 1,746 | 1,752 | 1,739 | 1,740 | 17,200 |
| 2019/07/24 | 1,762 | 1,772 | 1,739 | 1,752 | 32,500 |
| 2019/07/23 | 1,734 | 1,762 | 1,727 | 1,760 | 35,700 |
| 2019/07/22 | 1,736 | 1,745 | 1,729 | 1,737 | 34,600 |
| 2019/07/19 | 1,696 | 1,742 | 1,695 | 1,734 | 38,500 |
| 2019/07/18 | 1,722 | 1,722 | 1,685 | 1,690 | 44,000 |
| 2019/07/17 | 1,776 | 1,776 | 1,730 | 1,737 | 32,100 |
| 2019/07/16 | 1,806 | 1,806 | 1,764 | 1,776 | 35,600 |
| 2019/07/12 | 1,817 | 1,825 | 1,785 | 1,801 | 31,300 |
| 2019/07/11 | 1,803 | 1,820 | 1,798 | 1,809 | 50,300 |
| 2019/07/10 | 1,807 | 1,811 | 1,759 | 1,803 | 71,100 |
| 2019/07/09 | 1,825 | 1,859 | 1,814 | 1,822 | 65,700 |
| 2019/07/08 | 1,823 | 1,842 | 1,810 | 1,838 | 69,800 |
| 2019/07/05 | 1,750 | 1,840 | 1,750 | 1,835 | 89,300 |
| 2019/07/04 | 1,766 | 1,784 | 1,763 | 1,772 | 38,100 |
| 2019/07/03 | 1,720 | 1,759 | 1,720 | 1,747 | 43,500 |
| 2019/07/02 | 1,716 | 1,738 | 1,713 | 1,728 | 31,100 |
| 2019/07/01 | 1,750 | 1,756 | 1,703 | 1,736 | 72,200 |
| 2019/06/28 | 1,666 | 1,676 | 1,652 | 1,661 | 35,900 |
| 2019/06/27 | 1,644 | 1,674 | 1,625 | 1,674 | 39,900 |
| 2019/06/26 | 1,666 | 1,671 | 1,640 | 1,643 | 53,700 |
| 2019/06/25 | 1,708 | 1,721 | 1,674 | 1,682 | 48,100 |
| 2019/06/24 | 1,754 | 1,754 | 1,721 | 1,724 | 17,800 |
| 2019/06/21 | 1,697 | 1,768 | 1,690 | 1,766 | 119,400 |
| 2019/06/20 | 1,696 | 1,696 | 1,673 | 1,694 | 18,000 |
| 2019/06/19 | 1,643 | 1,686 | 1,643 | 1,681 | 45,000 |
| 2019/06/18 | 1,667 | 1,677 | 1,633 | 1,634 | 23,300 |
| 2019/06/17 | 1,650 | 1,684 | 1,650 | 1,669 | 35,800 |
| 2019/06/14 | 1,660 | 1,666 | 1,654 | 1,661 | 26,000 |
| 2019/06/13 | 1,674 | 1,675 | 1,649 | 1,660 | 26,800 |
| 2019/06/12 | 1,680 | 1,692 | 1,661 | 1,668 | 23,400 |
| 2019/06/11 | 1,670 | 1,688 | 1,660 | 1,680 | 24,600 |
| 2019/06/10 | 1,664 | 1,692 | 1,660 | 1,677 | 32,100 |
| 2019/06/07 | 1,653 | 1,661 | 1,633 | 1,658 | 31,300 |
| 2019/06/06 | 1,635 | 1,666 | 1,635 | 1,658 | 36,100 |
| 2019/06/05 | 1,626 | 1,647 | 1,615 | 1,635 | 45,100 |
| 2019/06/04 | 1,625 | 1,627 | 1,590 | 1,609 | 54,400 |
| 2019/06/03 | 1,626 | 1,626 | 1,586 | 1,614 | 50,400 |
| 2019/05/31 | 1,679 | 1,679 | 1,626 | 1,639 | 66,400 |
| 2019/05/30 | 1,720 | 1,720 | 1,655 | 1,675 | 71,000 |
| 2019/05/29 | 1,733 | 1,758 | 1,715 | 1,732 | 69,400 |
| 2019/05/28 | 1,749 | 1,749 | 1,722 | 1,740 | 42,100 |
| 2019/05/27 | 1,725 | 1,752 | 1,722 | 1,749 | 31,500 |
| 2019/05/24 | 1,702 | 1,736 | 1,701 | 1,722 | 41,600 |
| 2019/05/23 | 1,722 | 1,740 | 1,715 | 1,727 | 45,900 |
| 2019/05/22 | 1,736 | 1,748 | 1,719 | 1,721 | 44,600 |
| 2019/05/21 | 1,740 | 1,744 | 1,714 | 1,741 | 41,900 |
| 2019/05/20 | 1,792 | 1,792 | 1,731 | 1,755 | 29,600 |
| 2019/05/17 | 1,740 | 1,793 | 1,738 | 1,788 | 82,700 |
| 2019/05/16 | 1,695 | 1,739 | 1,680 | 1,732 | 78,100 |
| 2019/05/15 | 1,671 | 1,704 | 1,663 | 1,678 | 79,000 |
| 2019/05/14 | 1,631 | 1,660 | 1,607 | 1,659 | 50,600 |
| 2019/05/13 | 1,691 | 1,698 | 1,654 | 1,654 | 46,700 |
| 2019/05/10 | 1,688 | 1,713 | 1,667 | 1,685 | 64,800 |
| 2019/05/09 | 1,719 | 1,719 | 1,651 | 1,670 | 144,500 |
| 2019/05/08 | 1,760 | 1,760 | 1,718 | 1,723 | 74,100 |
| 2019/05/07 | 1,807 | 1,807 | 1,768 | 1,779 | 45,400 |
| 2019/04/26 | 1,800 | 1,804 | 1,777 | 1,784 | 45,900 |
| 2019/04/25 | 1,815 | 1,820 | 1,782 | 1,802 | 47,900 |
| 2019/04/24 | 1,805 | 1,819 | 1,785 | 1,811 | 110,100 |
| 2019/04/23 | 1,817 | 1,826 | 1,771 | 1,795 | 145,500 |
| 2019/04/22 | 1,889 | 1,890 | 1,808 | 1,820 | 141,500 |
| 2019/04/19 | 1,972 | 2,005 | 1,900 | 1,906 | 116,500 |
| 2019/04/18 | 2,000 | 2,039 | 1,960 | 1,979 | 206,200 |
| 2019/04/17 | 1,975 | 2,033 | 1,962 | 1,988 | 185,700 |
| 2019/04/16 | 1,940 | 1,953 | 1,907 | 1,952 | 113,200 |
| 2019/04/15 | 1,940 | 2,043 | 1,924 | 1,940 | 506,300 |
| 2019/04/12 | 1,871 | 1,908 | 1,853 | 1,880 | 112,800 |
| 2019/04/11 | 1,834 | 1,873 | 1,834 | 1,871 | 62,400 |
| 2019/04/10 | 1,819 | 1,855 | 1,819 | 1,850 | 37,700 |
| 2019/04/09 | 1,851 | 1,858 | 1,824 | 1,838 | 59,700 |
| 2019/04/08 | 1,876 | 1,881 | 1,865 | 1,867 | 45,900 |
| 2019/04/05 | 1,901 | 1,904 | 1,872 | 1,886 | 43,700 |
| 2019/04/04 | 1,878 | 1,929 | 1,870 | 1,918 | 91,900 |
| 2019/04/03 | 1,866 | 1,894 | 1,846 | 1,894 | 68,800 |
| 2019/04/02 | 1,874 | 1,890 | 1,860 | 1,884 | 99,800 |
| 2019/04/01 | 1,841 | 1,877 | 1,841 | 1,874 | 63,800 |
| 2019/03/29 | 1,835 | 1,853 | 1,811 | 1,820 | 50,600 |
| 2019/03/28 | 1,850 | 1,857 | 1,824 | 1,826 | 40,800 |
| 2019/03/27 | 1,864 | 1,881 | 1,863 | 1,879 | 47,700 |
| 2019/03/26 | 1,817 | 1,875 | 1,817 | 1,875 | 65,500 |
| 2019/03/25 | 1,837 | 1,847 | 1,809 | 1,813 | 56,500 |
| 2019/03/22 | 1,852 | 1,860 | 1,839 | 1,855 | 50,300 |
| 2019/03/20 | 1,841 | 1,862 | 1,822 | 1,856 | 46,900 |
| 2019/03/19 | 1,871 | 1,887 | 1,846 | 1,855 | 60,900 |
| 2019/03/18 | 1,832 | 1,872 | 1,825 | 1,868 | 71,900 |
| 2019/03/15 | 1,799 | 1,832 | 1,797 | 1,820 | 55,200 |
| 2019/03/14 | 1,779 | 1,807 | 1,773 | 1,799 | 55,700 |
| 2019/03/13 | 1,770 | 1,810 | 1,764 | 1,772 | 72,500 |
| 2019/03/12 | 1,735 | 1,779 | 1,731 | 1,776 | 75,800 |
| 2019/03/11 | 1,710 | 1,734 | 1,704 | 1,717 | 72,200 |
| 2019/03/08 | 1,738 | 1,742 | 1,715 | 1,718 | 74,800 |
| 2019/03/07 | 1,785 | 1,785 | 1,748 | 1,752 | 101,300 |
| 2019/03/06 | 1,780 | 1,792 | 1,766 | 1,777 | 108,800 |
| 2019/03/05 | 1,809 | 1,809 | 1,794 | 1,799 | 48,500 |
| 2019/03/04 | 1,833 | 1,833 | 1,806 | 1,814 | 63,600 |
| 2019/03/01 | 1,846 | 1,849 | 1,817 | 1,827 | 61,500 |
| 2019/02/28 | 1,855 | 1,855 | 1,818 | 1,846 | 86,100 |
| 2019/02/27 | 1,852 | 1,881 | 1,845 | 1,858 | 62,200 |
| 2019/02/26 | 1,892 | 1,892 | 1,858 | 1,863 | 189,300 |
| 2019/02/25 | 1,950 | 1,950 | 1,903 | 1,926 | 355,100 |
| 2019/02/22 | 1,969 | 1,983 | 1,927 | 1,928 | 220,800 |
| 2019/02/21 | 1,978 | 1,990 | 1,961 | 1,973 | 165,400 |
| 2019/02/20 | 1,940 | 1,993 | 1,940 | 1,988 | 145,800 |
| 2019/02/19 | 1,937 | 1,957 | 1,933 | 1,946 | 148,200 |
| 2019/02/18 | 1,917 | 1,950 | 1,915 | 1,949 | 110,100 |
| 2019/02/15 | 1,910 | 1,913 | 1,883 | 1,900 | 111,600 |
| 2019/02/14 | 1,945 | 1,954 | 1,896 | 1,898 | 99,800 |
| 2019/02/13 | 1,944 | 1,945 | 1,928 | 1,940 | 90,900 |
| 2019/02/12 | 1,897 | 1,946 | 1,887 | 1,938 | 139,200 |
| 2019/02/08 | 1,862 | 1,904 | 1,860 | 1,896 | 73,700 |
| 2019/02/07 | 1,891 | 1,905 | 1,861 | 1,874 | 50,500 |
| 2019/02/06 | 1,877 | 1,891 | 1,865 | 1,888 | 64,300 |
| 2019/02/05 | 1,825 | 1,878 | 1,825 | 1,877 | 78,700 |
| 2019/02/04 | 1,805 | 1,828 | 1,805 | 1,820 | 76,700 |
| 2019/02/01 | 1,823 | 1,837 | 1,802 | 1,805 | 42,500 |
| 2019/01/31 | 1,833 | 1,849 | 1,814 | 1,826 | 36,800 |
| 2019/01/30 | 1,831 | 1,832 | 1,813 | 1,813 | 62,500 |
| 2019/01/29 | 1,839 | 1,846 | 1,827 | 1,843 | 53,100 |
| 2019/01/28 | 1,854 | 1,868 | 1,839 | 1,844 | 48,900 |
| 2019/01/25 | 1,910 | 1,929 | 1,866 | 1,866 | 72,700 |
| 2019/01/24 | 1,871 | 1,907 | 1,848 | 1,903 | 75,600 |
| 2019/01/23 | 1,873 | 1,880 | 1,832 | 1,854 | 76,600 |
| 2019/01/22 | 1,932 | 1,955 | 1,874 | 1,888 | 72,100 |
| 2019/01/21 | 1,873 | 1,945 | 1,862 | 1,932 | 103,200 |
| 2019/01/18 | 1,877 | 1,890 | 1,840 | 1,850 | 79,800 |
| 2019/01/17 | 1,812 | 1,874 | 1,809 | 1,870 | 68,000 |
| 2019/01/16 | 1,801 | 1,827 | 1,793 | 1,812 | 83,600 |
| 2019/01/15 | 1,852 | 1,852 | 1,784 | 1,807 | 102,100 |
| 2019/01/11 | 1,880 | 1,880 | 1,851 | 1,854 | 50,100 |
| 2019/01/10 | 1,920 | 1,920 | 1,872 | 1,881 | 63,700 |
| 2019/01/09 | 1,920 | 1,967 | 1,917 | 1,927 | 74,600 |
| 2019/01/08 | 1,910 | 1,947 | 1,897 | 1,913 | 66,200 |
| 2019/01/07 | 1,957 | 1,989 | 1,925 | 1,930 | 78,900 |
| 2019/01/04 | 1,897 | 1,937 | 1,863 | 1,927 | 66,100 |