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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,862 | 1,868 | 1,832 | 1,844 | 53,500 |
| 2022/12/29 | 1,858 | 1,862 | 1,829 | 1,856 | 40,100 |
| 2022/12/28 | 1,849 | 1,881 | 1,838 | 1,871 | 55,800 |
| 2022/12/27 | 1,840 | 1,845 | 1,834 | 1,842 | 28,200 |
| 2022/12/26 | 1,850 | 1,855 | 1,828 | 1,840 | 37,000 |
| 2022/12/23 | 1,881 | 1,881 | 1,855 | 1,856 | 22,800 |
| 2022/12/22 | 1,873 | 1,887 | 1,861 | 1,881 | 39,100 |
| 2022/12/21 | 1,873 | 1,876 | 1,856 | 1,870 | 32,300 |
| 2022/12/20 | 1,887 | 1,898 | 1,852 | 1,878 | 45,200 |
| 2022/12/19 | 1,896 | 1,896 | 1,874 | 1,884 | 21,800 |
| 2022/12/16 | 1,918 | 1,918 | 1,885 | 1,896 | 53,800 |
| 2022/12/15 | 1,918 | 1,931 | 1,910 | 1,910 | 20,600 |
| 2022/12/14 | 1,915 | 1,925 | 1,885 | 1,911 | 44,400 |
| 2022/12/13 | 1,918 | 1,935 | 1,907 | 1,915 | 43,500 |
| 2022/12/12 | 1,913 | 1,933 | 1,909 | 1,926 | 31,300 |
| 2022/12/09 | 1,900 | 1,915 | 1,895 | 1,910 | 43,000 |
| 2022/12/08 | 1,894 | 1,913 | 1,881 | 1,901 | 63,600 |
| 2022/12/07 | 1,864 | 1,895 | 1,861 | 1,894 | 30,600 |
| 2022/12/06 | 1,861 | 1,879 | 1,857 | 1,878 | 34,100 |
| 2022/12/05 | 1,875 | 1,885 | 1,861 | 1,883 | 44,300 |
| 2022/12/02 | 1,860 | 1,888 | 1,855 | 1,886 | 60,000 |
| 2022/12/01 | 1,855 | 1,881 | 1,854 | 1,877 | 59,800 |
| 2022/11/30 | 1,867 | 1,867 | 1,840 | 1,848 | 73,000 |
| 2022/11/29 | 1,850 | 1,874 | 1,850 | 1,871 | 47,900 |
| 2022/11/28 | 1,850 | 1,869 | 1,845 | 1,858 | 57,500 |
| 2022/11/25 | 1,833 | 1,850 | 1,833 | 1,838 | 37,200 |
| 2022/11/24 | 1,827 | 1,840 | 1,823 | 1,833 | 43,600 |
| 2022/11/22 | 1,800 | 1,821 | 1,800 | 1,815 | 46,400 |
| 2022/11/21 | 1,782 | 1,800 | 1,777 | 1,784 | 25,200 |
| 2022/11/18 | 1,793 | 1,798 | 1,780 | 1,780 | 23,900 |
| 2022/11/17 | 1,767 | 1,793 | 1,766 | 1,780 | 36,400 |
| 2022/11/16 | 1,775 | 1,786 | 1,770 | 1,775 | 33,100 |
| 2022/11/15 | 1,775 | 1,782 | 1,768 | 1,770 | 31,100 |
| 2022/11/14 | 1,805 | 1,805 | 1,777 | 1,777 | 36,600 |
| 2022/11/11 | 1,818 | 1,821 | 1,800 | 1,802 | 43,800 |
| 2022/11/10 | 1,806 | 1,811 | 1,790 | 1,811 | 46,900 |
| 2022/11/09 | 1,797 | 1,802 | 1,780 | 1,802 | 43,400 |
| 2022/11/08 | 1,777 | 1,791 | 1,765 | 1,778 | 59,700 |
| 2022/11/07 | 1,744 | 1,783 | 1,744 | 1,773 | 59,400 |
| 2022/11/04 | 1,739 | 1,745 | 1,729 | 1,743 | 63,000 |
| 2022/11/02 | 1,750 | 1,764 | 1,747 | 1,750 | 88,700 |
| 2022/11/01 | 1,750 | 1,757 | 1,740 | 1,752 | 92,100 |
| 2022/10/31 | 1,769 | 1,777 | 1,752 | 1,760 | 72,800 |
| 2022/10/28 | 1,770 | 1,775 | 1,749 | 1,762 | 191,100 |
| 2022/10/27 | 1,800 | 1,801 | 1,774 | 1,775 | 130,100 |
| 2022/10/26 | 1,834 | 1,846 | 1,795 | 1,795 | 180,600 |
| 2022/10/25 | 1,822 | 1,850 | 1,814 | 1,827 | 73,400 |
| 2022/10/24 | 1,881 | 1,888 | 1,800 | 1,812 | 199,100 |
| 2022/10/21 | 1,906 | 1,909 | 1,869 | 1,869 | 111,500 |
| 2022/10/20 | 1,913 | 1,924 | 1,901 | 1,905 | 63,000 |
| 2022/10/19 | 1,946 | 1,967 | 1,930 | 1,930 | 45,100 |
| 2022/10/18 | 1,986 | 1,986 | 1,943 | 1,946 | 65,600 |
| 2022/10/17 | 1,925 | 1,980 | 1,908 | 1,960 | 115,600 |
| 2022/10/14 | 1,920 | 1,932 | 1,892 | 1,915 | 153,200 |
| 2022/10/13 | 1,872 | 1,914 | 1,868 | 1,898 | 113,200 |
| 2022/10/12 | 1,878 | 1,902 | 1,852 | 1,884 | 208,500 |
| 2022/10/11 | 1,911 | 1,917 | 1,859 | 1,890 | 533,700 |
| 2022/10/07 | 2,163 | 2,169 | 2,093 | 2,109 | 184,400 |
| 2022/10/06 | 2,170 | 2,196 | 2,170 | 2,176 | 67,800 |
| 2022/10/05 | 2,200 | 2,200 | 2,151 | 2,179 | 143,700 |
| 2022/10/04 | 2,210 | 2,238 | 2,204 | 2,208 | 73,600 |
| 2022/10/03 | 2,217 | 2,217 | 2,149 | 2,179 | 78,900 |
| 2022/09/30 | 2,219 | 2,234 | 2,188 | 2,216 | 58,800 |
| 2022/09/29 | 2,225 | 2,254 | 2,203 | 2,235 | 81,300 |
| 2022/09/28 | 2,213 | 2,218 | 2,175 | 2,199 | 93,300 |
| 2022/09/27 | 2,217 | 2,224 | 2,195 | 2,203 | 78,200 |
| 2022/09/26 | 2,193 | 2,216 | 2,188 | 2,202 | 47,600 |
| 2022/09/22 | 2,219 | 2,235 | 2,208 | 2,212 | 25,300 |
| 2022/09/21 | 2,243 | 2,260 | 2,220 | 2,234 | 26,500 |
| 2022/09/20 | 2,247 | 2,255 | 2,230 | 2,233 | 38,000 |
| 2022/09/16 | 2,209 | 2,239 | 2,196 | 2,234 | 74,100 |
| 2022/09/15 | 2,235 | 2,235 | 2,206 | 2,213 | 25,000 |
| 2022/09/14 | 2,202 | 2,244 | 2,202 | 2,240 | 41,100 |
| 2022/09/13 | 2,246 | 2,257 | 2,232 | 2,242 | 49,800 |
| 2022/09/12 | 2,250 | 2,257 | 2,222 | 2,246 | 49,600 |
| 2022/09/09 | 2,228 | 2,257 | 2,228 | 2,246 | 41,300 |
| 2022/09/08 | 2,220 | 2,250 | 2,219 | 2,248 | 49,500 |
| 2022/09/07 | 2,196 | 2,207 | 2,185 | 2,185 | 35,300 |
| 2022/09/06 | 2,209 | 2,222 | 2,195 | 2,203 | 36,000 |
| 2022/09/05 | 2,211 | 2,216 | 2,192 | 2,204 | 32,600 |
| 2022/09/02 | 2,224 | 2,224 | 2,192 | 2,218 | 54,600 |
| 2022/09/01 | 2,249 | 2,259 | 2,217 | 2,219 | 51,200 |
| 2022/08/31 | 2,287 | 2,310 | 2,263 | 2,269 | 58,100 |
| 2022/08/30 | 2,300 | 2,323 | 2,290 | 2,304 | 38,000 |
| 2022/08/29 | 2,271 | 2,293 | 2,264 | 2,272 | 46,300 |
| 2022/08/26 | 2,338 | 2,338 | 2,296 | 2,296 | 48,300 |
| 2022/08/25 | 2,309 | 2,340 | 2,299 | 2,333 | 48,800 |
| 2022/08/24 | 2,269 | 2,320 | 2,264 | 2,306 | 70,700 |
| 2022/08/23 | 2,263 | 2,285 | 2,263 | 2,275 | 32,200 |
| 2022/08/22 | 2,233 | 2,274 | 2,227 | 2,274 | 40,800 |
| 2022/08/19 | 2,261 | 2,261 | 2,240 | 2,254 | 35,800 |
| 2022/08/18 | 2,260 | 2,260 | 2,208 | 2,244 | 82,900 |
| 2022/08/17 | 2,279 | 2,281 | 2,255 | 2,263 | 54,800 |
| 2022/08/16 | 2,247 | 2,282 | 2,236 | 2,264 | 84,900 |
| 2022/08/15 | 2,226 | 2,247 | 2,203 | 2,241 | 84,000 |
| 2022/08/12 | 2,240 | 2,243 | 2,210 | 2,217 | 85,000 |
| 2022/08/10 | 2,218 | 2,234 | 2,214 | 2,216 | 75,100 |
| 2022/08/09 | 2,225 | 2,227 | 2,205 | 2,218 | 75,300 |
| 2022/08/08 | 2,240 | 2,252 | 2,227 | 2,236 | 36,700 |
| 2022/08/05 | 2,225 | 2,240 | 2,222 | 2,233 | 47,100 |
| 2022/08/04 | 2,229 | 2,229 | 2,210 | 2,225 | 94,000 |
| 2022/08/03 | 2,226 | 2,227 | 2,191 | 2,225 | 90,500 |
| 2022/08/02 | 2,224 | 2,231 | 2,197 | 2,226 | 114,600 |
| 2022/08/01 | 2,216 | 2,236 | 2,202 | 2,232 | 76,400 |
| 2022/07/29 | 2,187 | 2,214 | 2,183 | 2,214 | 88,200 |
| 2022/07/28 | 2,214 | 2,215 | 2,182 | 2,186 | 68,300 |
| 2022/07/27 | 2,183 | 2,216 | 2,172 | 2,194 | 98,300 |
| 2022/07/26 | 2,210 | 2,225 | 2,184 | 2,189 | 77,100 |
| 2022/07/25 | 2,214 | 2,229 | 2,188 | 2,209 | 79,900 |
| 2022/07/22 | 2,250 | 2,255 | 2,206 | 2,206 | 101,100 |
| 2022/07/21 | 2,260 | 2,283 | 2,254 | 2,255 | 67,300 |
| 2022/07/20 | 2,276 | 2,287 | 2,250 | 2,265 | 107,400 |
| 2022/07/19 | 2,233 | 2,259 | 2,212 | 2,255 | 94,400 |
| 2022/07/15 | 2,244 | 2,244 | 2,212 | 2,229 | 87,500 |
| 2022/07/14 | 2,221 | 2,254 | 2,202 | 2,226 | 162,000 |
| 2022/07/13 | 2,200 | 2,231 | 2,187 | 2,215 | 206,600 |
| 2022/07/12 | 2,250 | 2,270 | 2,209 | 2,228 | 217,500 |
| 2022/07/11 | 2,205 | 2,255 | 2,181 | 2,236 | 381,300 |
| 2022/07/08 | 2,125 | 2,208 | 2,071 | 2,188 | 978,300 |
| 2022/07/07 | 1,953 | 2,095 | 1,953 | 2,095 | 1,444,100 |
| 2022/07/06 | 1,716 | 1,716 | 1,681 | 1,695 | 107,600 |
| 2022/07/05 | 1,739 | 1,750 | 1,724 | 1,733 | 56,700 |
| 2022/07/04 | 1,765 | 1,765 | 1,717 | 1,731 | 75,900 |
| 2022/07/01 | 1,778 | 1,783 | 1,720 | 1,738 | 68,700 |
| 2022/06/30 | 1,754 | 1,778 | 1,743 | 1,769 | 60,500 |
| 2022/06/29 | 1,776 | 1,785 | 1,751 | 1,758 | 53,300 |
| 2022/06/28 | 1,787 | 1,795 | 1,758 | 1,780 | 46,800 |
| 2022/06/27 | 1,793 | 1,801 | 1,773 | 1,789 | 37,100 |
| 2022/06/24 | 1,800 | 1,804 | 1,781 | 1,790 | 49,600 |
| 2022/06/23 | 1,758 | 1,789 | 1,754 | 1,783 | 46,400 |
| 2022/06/22 | 1,750 | 1,753 | 1,731 | 1,745 | 27,100 |
| 2022/06/21 | 1,740 | 1,753 | 1,728 | 1,745 | 43,500 |
| 2022/06/20 | 1,720 | 1,726 | 1,701 | 1,722 | 42,800 |
| 2022/06/17 | 1,700 | 1,729 | 1,693 | 1,727 | 53,700 |
| 2022/06/16 | 1,714 | 1,727 | 1,707 | 1,712 | 38,100 |
| 2022/06/15 | 1,714 | 1,723 | 1,695 | 1,700 | 45,600 |
| 2022/06/14 | 1,693 | 1,729 | 1,683 | 1,705 | 47,300 |
| 2022/06/13 | 1,698 | 1,734 | 1,696 | 1,725 | 45,400 |
| 2022/06/10 | 1,738 | 1,748 | 1,718 | 1,727 | 60,800 |
| 2022/06/09 | 1,739 | 1,773 | 1,736 | 1,760 | 61,600 |
| 2022/06/08 | 1,725 | 1,754 | 1,721 | 1,741 | 71,600 |
| 2022/06/07 | 1,713 | 1,757 | 1,710 | 1,727 | 83,400 |
| 2022/06/06 | 1,698 | 1,720 | 1,689 | 1,710 | 60,000 |
| 2022/06/03 | 1,693 | 1,694 | 1,678 | 1,693 | 41,300 |
| 2022/06/02 | 1,701 | 1,701 | 1,663 | 1,682 | 82,400 |
| 2022/06/01 | 1,648 | 1,719 | 1,648 | 1,712 | 115,400 |
| 2022/05/31 | 1,655 | 1,664 | 1,638 | 1,648 | 75,000 |
| 2022/05/30 | 1,638 | 1,669 | 1,629 | 1,653 | 92,200 |
| 2022/05/27 | 1,630 | 1,630 | 1,613 | 1,628 | 65,700 |
| 2022/05/26 | 1,604 | 1,627 | 1,597 | 1,625 | 79,600 |
| 2022/05/25 | 1,610 | 1,623 | 1,589 | 1,607 | 59,300 |
| 2022/05/24 | 1,622 | 1,624 | 1,607 | 1,610 | 50,900 |
| 2022/05/23 | 1,632 | 1,650 | 1,626 | 1,636 | 46,900 |
| 2022/05/20 | 1,630 | 1,632 | 1,614 | 1,621 | 99,400 |
| 2022/05/19 | 1,630 | 1,654 | 1,619 | 1,647 | 53,100 |
| 2022/05/18 | 1,677 | 1,677 | 1,643 | 1,653 | 98,500 |
| 2022/05/17 | 1,679 | 1,689 | 1,668 | 1,677 | 65,000 |
| 2022/05/16 | 1,718 | 1,718 | 1,671 | 1,681 | 51,700 |
| 2022/05/13 | 1,688 | 1,714 | 1,668 | 1,706 | 77,100 |
| 2022/05/12 | 1,672 | 1,705 | 1,665 | 1,671 | 86,000 |
| 2022/05/11 | 1,676 | 1,690 | 1,650 | 1,686 | 42,300 |
| 2022/05/10 | 1,671 | 1,691 | 1,656 | 1,686 | 57,800 |
| 2022/05/09 | 1,670 | 1,697 | 1,658 | 1,672 | 55,900 |
| 2022/05/06 | 1,689 | 1,707 | 1,676 | 1,692 | 71,400 |
| 2022/05/02 | 1,648 | 1,684 | 1,645 | 1,679 | 100,500 |
| 2022/04/28 | 1,589 | 1,654 | 1,589 | 1,654 | 166,000 |
| 2022/04/27 | 1,623 | 1,630 | 1,571 | 1,573 | 166,600 |
| 2022/04/26 | 1,641 | 1,656 | 1,627 | 1,639 | 106,200 |
| 2022/04/25 | 1,661 | 1,665 | 1,633 | 1,635 | 88,200 |
| 2022/04/22 | 1,673 | 1,683 | 1,651 | 1,682 | 91,200 |
| 2022/04/21 | 1,660 | 1,698 | 1,647 | 1,672 | 153,500 |
| 2022/04/20 | 1,625 | 1,663 | 1,612 | 1,657 | 151,600 |
| 2022/04/19 | 1,610 | 1,632 | 1,602 | 1,616 | 166,100 |
| 2022/04/18 | 1,588 | 1,647 | 1,576 | 1,629 | 211,500 |
| 2022/04/15 | 1,603 | 1,605 | 1,552 | 1,587 | 457,400 |
| 2022/04/14 | 1,719 | 1,731 | 1,693 | 1,730 | 92,500 |
| 2022/04/13 | 1,679 | 1,710 | 1,672 | 1,710 | 135,100 |
| 2022/04/12 | 1,746 | 1,757 | 1,665 | 1,671 | 149,600 |
| 2022/04/11 | 1,790 | 1,791 | 1,753 | 1,759 | 76,100 |
| 2022/04/08 | 1,781 | 1,789 | 1,756 | 1,779 | 100,400 |
| 2022/04/07 | 1,790 | 1,790 | 1,760 | 1,780 | 83,100 |
| 2022/04/06 | 1,799 | 1,817 | 1,789 | 1,800 | 64,800 |
| 2022/04/05 | 1,848 | 1,850 | 1,797 | 1,814 | 95,800 |
| 2022/04/04 | 1,829 | 1,835 | 1,798 | 1,834 | 74,500 |
| 2022/04/01 | 1,794 | 1,820 | 1,774 | 1,818 | 90,800 |
| 2022/03/31 | 1,780 | 1,799 | 1,766 | 1,778 | 138,900 |
| 2022/03/30 | 1,804 | 1,805 | 1,749 | 1,771 | 93,100 |
| 2022/03/29 | 1,761 | 1,790 | 1,751 | 1,786 | 70,000 |
| 2022/03/28 | 1,768 | 1,768 | 1,748 | 1,763 | 48,800 |
| 2022/03/25 | 1,762 | 1,771 | 1,749 | 1,759 | 116,800 |
| 2022/03/24 | 1,772 | 1,776 | 1,750 | 1,762 | 50,100 |
| 2022/03/23 | 1,776 | 1,797 | 1,771 | 1,788 | 52,100 |
| 2022/03/22 | 1,779 | 1,790 | 1,753 | 1,758 | 72,600 |
| 2022/03/18 | 1,757 | 1,779 | 1,751 | 1,777 | 76,700 |
| 2022/03/17 | 1,766 | 1,771 | 1,737 | 1,751 | 81,300 |
| 2022/03/16 | 1,771 | 1,789 | 1,756 | 1,765 | 76,600 |
| 2022/03/15 | 1,761 | 1,772 | 1,738 | 1,765 | 72,800 |
| 2022/03/14 | 1,778 | 1,804 | 1,737 | 1,750 | 205,300 |
| 2022/03/11 | 1,755 | 1,785 | 1,744 | 1,775 | 108,400 |
| 2022/03/10 | 1,770 | 1,787 | 1,755 | 1,778 | 161,100 |
| 2022/03/09 | 1,760 | 1,772 | 1,708 | 1,735 | 228,300 |
| 2022/03/08 | 1,784 | 1,831 | 1,772 | 1,781 | 183,500 |
| 2022/03/07 | 1,775 | 1,792 | 1,760 | 1,784 | 103,400 |
| 2022/03/04 | 1,815 | 1,839 | 1,791 | 1,803 | 148,000 |
| 2022/03/03 | 1,845 | 1,848 | 1,820 | 1,820 | 96,900 |
| 2022/03/02 | 1,855 | 1,855 | 1,827 | 1,832 | 88,900 |
| 2022/03/01 | 1,833 | 1,879 | 1,821 | 1,863 | 250,500 |
| 2022/02/28 | 1,749 | 1,843 | 1,748 | 1,834 | 240,200 |
| 2022/02/25 | 1,725 | 1,747 | 1,707 | 1,733 | 354,700 |
| 2022/02/24 | 1,813 | 1,818 | 1,776 | 1,778 | 618,200 |
| 2022/02/22 | 1,820 | 1,833 | 1,796 | 1,796 | 286,400 |
| 2022/02/21 | 1,852 | 1,852 | 1,821 | 1,833 | 352,800 |
| 2022/02/18 | 1,847 | 1,863 | 1,835 | 1,835 | 244,400 |
| 2022/02/17 | 1,860 | 1,871 | 1,838 | 1,852 | 257,400 |
| 2022/02/16 | 1,881 | 1,886 | 1,854 | 1,856 | 164,200 |
| 2022/02/15 | 1,850 | 1,864 | 1,836 | 1,858 | 181,200 |
| 2022/02/14 | 1,843 | 1,867 | 1,839 | 1,861 | 273,600 |
| 2022/02/10 | 1,833 | 1,860 | 1,832 | 1,837 | 503,600 |
| 2022/02/09 | 1,895 | 1,895 | 1,831 | 1,833 | 277,400 |
| 2022/02/08 | 1,891 | 1,907 | 1,880 | 1,880 | 144,700 |
| 2022/02/07 | 1,900 | 1,918 | 1,883 | 1,900 | 203,100 |
| 2022/02/04 | 1,862 | 1,911 | 1,862 | 1,906 | 272,300 |
| 2022/02/03 | 1,882 | 1,899 | 1,852 | 1,899 | 211,400 |
| 2022/02/02 | 1,898 | 1,925 | 1,888 | 1,897 | 168,900 |
| 2022/02/01 | 1,926 | 1,939 | 1,897 | 1,898 | 135,600 |
| 2022/01/31 | 1,925 | 1,950 | 1,912 | 1,944 | 71,900 |
| 2022/01/28 | 1,965 | 1,977 | 1,920 | 1,926 | 149,900 |
| 2022/01/27 | 1,969 | 1,977 | 1,910 | 1,939 | 139,500 |
| 2022/01/26 | 1,948 | 1,985 | 1,939 | 1,962 | 116,000 |
| 2022/01/25 | 1,927 | 1,944 | 1,905 | 1,942 | 107,800 |
| 2022/01/24 | 1,905 | 1,948 | 1,902 | 1,931 | 189,000 |
| 2022/01/21 | 1,870 | 1,911 | 1,856 | 1,894 | 176,100 |
| 2022/01/20 | 1,802 | 1,878 | 1,802 | 1,870 | 230,900 |
| 2022/01/19 | 1,818 | 1,836 | 1,787 | 1,792 | 164,800 |
| 2022/01/18 | 1,899 | 1,919 | 1,840 | 1,844 | 215,100 |
| 2022/01/17 | 1,839 | 1,894 | 1,832 | 1,886 | 261,900 |
| 2022/01/14 | 1,800 | 1,832 | 1,782 | 1,831 | 203,700 |
| 2022/01/13 | 1,818 | 1,826 | 1,791 | 1,814 | 351,100 |
| 2022/01/12 | 1,887 | 1,890 | 1,816 | 1,832 | 764,300 |
| 2022/01/11 | 2,032 | 2,042 | 1,983 | 2,017 | 98,300 |
| 2022/01/07 | 2,064 | 2,089 | 2,015 | 2,027 | 69,200 |
| 2022/01/06 | 2,064 | 2,077 | 2,023 | 2,038 | 64,200 |
| 2022/01/05 | 2,070 | 2,082 | 2,069 | 2,073 | 50,100 |
| 2022/01/04 | 2,098 | 2,098 | 2,063 | 2,069 | 58,100 |