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 |
|---|---|---|---|---|---|
| 2000/12/29 | 919 | 919 | 910 | 910 | 6,000 |
| 2000/12/28 | 910 | 920 | 910 | 920 | 3,000 |
| 2000/12/27 | 910 | 910 | 910 | 910 | 1,000 |
| 2000/12/26 | 901 | 905 | 900 | 905 | 18,000 |
| 2000/12/25 | 915 | 920 | 900 | 900 | 16,000 |
| 2000/12/22 | 935 | 935 | 910 | 910 | 4,000 |
| 2000/12/21 | 940 | 940 | 910 | 938 | 8,000 |
| 2000/12/20 | 980 | 980 | 950 | 950 | 5,000 |
| 2000/12/19 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/12/18 | 960 | 960 | 960 | 960 | 1,000 |
| 2000/12/15 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 |
| 2000/12/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/12/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/12/11 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 2000/12/08 | 1,000 | 1,050 | 1,000 | 1,000 | 11,000 |
| 2000/12/06 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2000/12/05 | 1,029 | 1,029 | 1,029 | 1,029 | 4,000 |
| 2000/12/01 | 1,042 | 1,042 | 991 | 1,030 | 12,000 |
| 2000/11/30 | 982 | 982 | 982 | 982 | 1,000 |
| 2000/11/29 | 971 | 971 | 971 | 971 | 1,000 |
| 2000/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/11/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/11/24 | 1,000 | 1,000 | 999 | 999 | 3,000 |
| 2000/11/22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2000/11/21 | 995 | 995 | 990 | 990 | 5,000 |
| 2000/11/20 | 1,000 | 1,001 | 1,000 | 1,000 | 7,000 |
| 2000/11/17 | 1,001 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2000/11/16 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 |
| 2000/11/15 | 1,001 | 1,010 | 1,001 | 1,010 | 4,000 |
| 2000/11/14 | 1,000 | 1,001 | 1,000 | 1,001 | 5,000 |
| 2000/11/13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2000/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2000/11/09 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2000/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2000/11/07 | 990 | 990 | 990 | 990 | 2,000 |
| 2000/11/06 | 1,000 | 1,000 | 961 | 990 | 9,000 |
| 2000/11/02 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 2000/11/01 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 2000/10/31 | 970 | 970 | 970 | 970 | 5,000 |
| 2000/10/30 | 990 | 990 | 960 | 960 | 2,000 |
| 2000/10/27 | 970 | 994 | 970 | 994 | 3,000 |
| 2000/10/26 | 950 | 950 | 950 | 950 | 2,000 |
| 2000/10/25 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 |
| 2000/10/24 | 1,001 | 1,002 | 1,001 | 1,002 | 7,000 |
| 2000/10/23 | 1,001 | 1,002 | 1,001 | 1,002 | 3,000 |
| 2000/10/20 | 1,000 | 1,001 | 1,000 | 1,001 | 6,000 |
| 2000/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/10/18 | 1,035 | 1,035 | 1,000 | 1,000 | 8,000 |
| 2000/10/17 | 1,031 | 1,040 | 1,030 | 1,036 | 7,000 |
| 2000/10/16 | 1,018 | 1,030 | 1,018 | 1,030 | 8,000 |
| 2000/10/13 | 1,002 | 1,016 | 1,002 | 1,016 | 5,000 |
| 2000/10/12 | 1,040 | 1,040 | 1,035 | 1,035 | 2,000 |
| 2000/10/11 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 2000/10/10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/10/05 | 1,051 | 1,051 | 1,050 | 1,051 | 3,000 |
| 2000/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/10/03 | 1,041 | 1,042 | 1,041 | 1,042 | 5,000 |
| 2000/10/02 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2000/09/29 | 1,040 | 1,049 | 1,040 | 1,040 | 3,000 |
| 2000/09/26 | 1,060 | 1,060 | 1,051 | 1,051 | 3,000 |
| 2000/09/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/09/21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/09/20 | 1,039 | 1,048 | 1,039 | 1,048 | 2,000 |
| 2000/09/19 | 1,050 | 1,050 | 1,038 | 1,038 | 3,000 |
| 2000/09/18 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 |
| 2000/09/14 | 1,060 | 1,060 | 1,052 | 1,052 | 2,000 |
| 2000/09/13 | 1,070 | 1,070 | 1,051 | 1,051 | 2,000 |
| 2000/09/11 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2000/09/08 | 1,080 | 1,099 | 1,080 | 1,095 | 6,000 |
| 2000/09/07 | 1,079 | 1,080 | 1,060 | 1,080 | 6,000 |
| 2000/09/06 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 2000/09/05 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 2000/09/04 | 1,060 | 1,080 | 1,060 | 1,080 | 14,000 |
| 2000/09/01 | 1,078 | 1,078 | 1,050 | 1,060 | 15,000 |
| 2000/08/31 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 |
| 2000/08/30 | 1,088 | 1,088 | 1,080 | 1,080 | 2,000 |
| 2000/08/29 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 |
| 2000/08/28 | 1,086 | 1,086 | 1,085 | 1,085 | 3,000 |
| 2000/08/25 | 1,085 | 1,085 | 1,085 | 1,085 | 6,000 |
| 2000/08/24 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 2000/08/23 | 1,120 | 1,120 | 1,105 | 1,105 | 5,000 |
| 2000/08/22 | 1,144 | 1,144 | 1,120 | 1,120 | 4,000 |
| 2000/08/21 | 1,110 | 1,110 | 1,095 | 1,095 | 4,000 |
| 2000/08/18 | 1,099 | 1,099 | 1,090 | 1,090 | 5,000 |
| 2000/08/17 | 1,089 | 1,100 | 1,080 | 1,100 | 16,000 |
| 2000/08/16 | 1,101 | 1,101 | 1,090 | 1,090 | 6,000 |
| 2000/08/15 | 1,120 | 1,120 | 1,080 | 1,100 | 5,000 |
| 2000/08/14 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 2000/08/11 | 1,090 | 1,090 | 1,078 | 1,080 | 4,000 |
| 2000/08/10 | 1,090 | 1,090 | 1,070 | 1,080 | 19,000 |
| 2000/08/09 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2000/08/08 | 1,091 | 1,100 | 1,081 | 1,081 | 7,000 |
| 2000/08/07 | 1,085 | 1,090 | 1,085 | 1,090 | 5,000 |
| 2000/08/04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2000/08/03 | 1,100 | 1,100 | 1,081 | 1,081 | 9,000 |
| 2000/08/02 | 1,190 | 1,190 | 1,090 | 1,090 | 6,000 |
| 2000/08/01 | 1,150 | 1,150 | 1,090 | 1,090 | 10,000 |
| 2000/07/31 | 1,061 | 1,080 | 1,061 | 1,080 | 7,000 |
| 2000/07/28 | 1,101 | 1,101 | 1,090 | 1,090 | 6,000 |
| 2000/07/27 | 1,150 | 1,150 | 1,149 | 1,149 | 2,000 |
| 2000/07/26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2000/07/25 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 |
| 2000/07/21 | 1,156 | 1,199 | 1,156 | 1,199 | 3,000 |
| 2000/07/19 | 1,190 | 1,200 | 1,150 | 1,150 | 7,000 |
| 2000/07/18 | 1,230 | 1,230 | 1,201 | 1,201 | 6,000 |
| 2000/07/14 | 1,211 | 1,230 | 1,211 | 1,230 | 3,000 |
| 2000/07/13 | 1,270 | 1,270 | 1,250 | 1,251 | 6,000 |
| 2000/07/12 | 1,300 | 1,300 | 1,270 | 1,270 | 11,000 |
| 2000/07/11 | 1,299 | 1,299 | 1,280 | 1,280 | 7,000 |
| 2000/07/10 | 1,295 | 1,300 | 1,290 | 1,290 | 10,000 |
| 2000/07/07 | 1,300 | 1,300 | 1,280 | 1,295 | 4,000 |
| 2000/07/06 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 2000/07/05 | 1,301 | 1,320 | 1,280 | 1,300 | 26,000 |
| 2000/07/04 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 |
| 2000/07/03 | 1,299 | 1,300 | 1,279 | 1,279 | 22,000 |
| 2000/06/30 | 1,279 | 1,290 | 1,250 | 1,250 | 19,000 |
| 2000/06/29 | 1,260 | 1,280 | 1,260 | 1,280 | 14,000 |
| 2000/06/28 | 1,260 | 1,260 | 1,258 | 1,258 | 10,000 |
| 2000/06/27 | 1,202 | 1,260 | 1,200 | 1,210 | 31,000 |
| 2000/06/26 | 1,190 | 1,255 | 1,190 | 1,221 | 16,000 |
| 2000/06/23 | 1,180 | 1,181 | 1,179 | 1,179 | 16,000 |
| 2000/06/22 | 1,150 | 1,180 | 1,150 | 1,180 | 11,000 |
| 2000/06/21 | 1,130 | 1,160 | 1,130 | 1,160 | 20,000 |
| 2000/06/20 | 1,121 | 1,140 | 1,121 | 1,130 | 8,000 |
| 2000/06/19 | 1,140 | 1,140 | 1,100 | 1,100 | 8,000 |
| 2000/06/16 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 2000/06/15 | 1,150 | 1,160 | 1,130 | 1,130 | 7,000 |
| 2000/06/14 | 1,151 | 1,161 | 1,150 | 1,150 | 17,000 |
| 2000/06/13 | 1,120 | 1,160 | 1,120 | 1,150 | 11,000 |
| 2000/06/12 | 1,100 | 1,101 | 1,100 | 1,100 | 5,000 |
| 2000/06/09 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 2000/06/08 | 1,071 | 1,100 | 1,071 | 1,100 | 2,000 |
| 2000/06/07 | 1,159 | 1,159 | 1,105 | 1,106 | 8,000 |
| 2000/06/06 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 |
| 2000/06/05 | 1,163 | 1,163 | 1,140 | 1,161 | 30,000 |
| 2000/06/02 | 1,064 | 1,064 | 1,063 | 1,063 | 4,000 |
| 2000/06/01 | 1,144 | 1,144 | 1,144 | 1,144 | 7,000 |
| 2000/05/31 | 1,100 | 1,100 | 1,064 | 1,064 | 2,000 |
| 2000/05/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/05/29 | 1,061 | 1,099 | 1,061 | 1,099 | 8,000 |
| 2000/05/26 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2000/05/25 | 1,080 | 1,080 | 1,022 | 1,051 | 28,000 |
| 2000/05/24 | 1,118 | 1,118 | 1,080 | 1,080 | 16,000 |
| 2000/05/23 | 1,100 | 1,101 | 1,100 | 1,101 | 3,000 |
| 2000/05/22 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 |
| 2000/05/19 | 1,130 | 1,150 | 1,130 | 1,150 | 12,000 |
| 2000/05/18 | 1,100 | 1,130 | 1,080 | 1,130 | 6,000 |
| 2000/05/17 | 1,120 | 1,120 | 1,090 | 1,100 | 18,000 |
| 2000/05/16 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 |
| 2000/05/15 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2000/05/12 | 1,101 | 1,110 | 1,100 | 1,100 | 3,000 |
| 2000/05/11 | 1,106 | 1,110 | 1,100 | 1,100 | 13,000 |
| 2000/05/10 | 1,106 | 1,106 | 1,106 | 1,106 | 1,000 |
| 2000/05/09 | 1,155 | 1,155 | 1,105 | 1,105 | 8,000 |
| 2000/05/08 | 1,175 | 1,175 | 1,155 | 1,175 | 6,000 |
| 2000/05/02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2000/05/01 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 2000/04/28 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 2000/04/27 | 1,110 | 1,120 | 1,080 | 1,081 | 12,000 |
| 2000/04/26 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 |
| 2000/04/25 | 1,120 | 1,121 | 1,120 | 1,120 | 5,000 |
| 2000/04/24 | 1,120 | 1,121 | 1,120 | 1,120 | 5,000 |
| 2000/04/21 | 1,150 | 1,150 | 1,120 | 1,130 | 12,000 |
| 2000/04/20 | 1,149 | 1,150 | 1,110 | 1,150 | 14,000 |
| 2000/04/19 | 1,100 | 1,150 | 1,090 | 1,150 | 14,000 |
| 2000/04/18 | 1,090 | 1,090 | 1,070 | 1,080 | 27,000 |
| 2000/04/17 | 1,011 | 1,025 | 990 | 990 | 18,000 |
| 2000/04/14 | 1,045 | 1,045 | 1,040 | 1,040 | 4,000 |
| 2000/04/13 | 1,050 | 1,090 | 1,045 | 1,045 | 9,000 |
| 2000/04/12 | 1,060 | 1,099 | 1,060 | 1,060 | 6,000 |
| 2000/04/11 | 1,100 | 1,100 | 1,099 | 1,100 | 5,000 |
| 2000/04/10 | 1,046 | 1,066 | 1,046 | 1,060 | 12,000 |
| 2000/04/07 | 1,042 | 1,046 | 1,042 | 1,045 | 4,000 |
| 2000/04/06 | 1,050 | 1,052 | 1,040 | 1,040 | 8,000 |
| 2000/04/05 | 1,056 | 1,056 | 1,050 | 1,051 | 11,000 |
| 2000/04/04 | 1,100 | 1,100 | 1,055 | 1,055 | 18,000 |
| 2000/04/03 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 |
| 2000/03/31 | 1,070 | 1,071 | 1,070 | 1,070 | 4,000 |
| 2000/03/30 | 1,090 | 1,100 | 1,080 | 1,080 | 4,000 |
| 2000/03/29 | 1,130 | 1,139 | 1,130 | 1,130 | 6,000 |
| 2000/03/28 | 1,132 | 1,141 | 1,130 | 1,130 | 6,000 |
| 2000/03/27 | 1,111 | 1,131 | 1,111 | 1,130 | 6,000 |
| 2000/03/24 | 1,099 | 1,100 | 1,099 | 1,100 | 9,000 |
| 2000/03/23 | 1,070 | 1,099 | 1,065 | 1,099 | 12,000 |
| 2000/03/22 | 1,061 | 1,100 | 1,050 | 1,055 | 12,000 |
| 2000/03/21 | 1,051 | 1,060 | 1,035 | 1,051 | 17,000 |
| 2000/03/17 | 1,030 | 1,031 | 1,021 | 1,030 | 9,000 |
| 2000/03/16 | 1,040 | 1,041 | 1,040 | 1,040 | 4,000 |
| 2000/03/15 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2000/03/14 | 1,020 | 1,020 | 1,000 | 1,010 | 9,000 |
| 2000/03/13 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 |
| 2000/03/10 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2000/03/08 | 1,119 | 1,120 | 1,119 | 1,120 | 4,000 |
| 2000/03/07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/03/06 | 1,116 | 1,121 | 1,116 | 1,120 | 3,000 |
| 2000/03/03 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 |
| 2000/03/02 | 1,170 | 1,170 | 1,100 | 1,100 | 13,000 |
| 2000/03/01 | 1,170 | 1,170 | 1,110 | 1,110 | 14,000 |
| 2000/02/29 | 1,150 | 1,150 | 1,080 | 1,080 | 25,000 |
| 2000/02/28 | 1,100 | 1,100 | 1,050 | 1,050 | 22,000 |
| 2000/02/25 | 1,210 | 1,210 | 1,109 | 1,110 | 9,000 |
| 2000/02/24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2000/02/23 | 1,150 | 1,170 | 1,130 | 1,170 | 8,000 |
| 2000/02/22 | 1,222 | 1,222 | 1,150 | 1,150 | 16,000 |
| 2000/02/21 | 1,240 | 1,250 | 1,220 | 1,221 | 17,000 |
| 2000/02/18 | 1,151 | 1,188 | 1,100 | 1,140 | 14,000 |
| 2000/02/17 | 1,130 | 1,130 | 1,052 | 1,100 | 12,000 |
| 2000/02/16 | 1,171 | 1,171 | 1,130 | 1,130 | 7,000 |
| 2000/02/15 | 1,180 | 1,180 | 1,131 | 1,131 | 18,000 |
| 2000/02/14 | 1,199 | 1,199 | 1,171 | 1,171 | 11,000 |
| 2000/02/10 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 2000/02/09 | 1,264 | 1,264 | 1,200 | 1,200 | 14,000 |
| 2000/02/08 | 1,329 | 1,329 | 1,230 | 1,250 | 10,000 |
| 2000/02/07 | 1,270 | 1,310 | 1,250 | 1,290 | 20,000 |
| 2000/02/04 | 1,360 | 1,380 | 1,350 | 1,350 | 14,000 |
| 2000/02/03 | 1,330 | 1,370 | 1,330 | 1,360 | 19,000 |
| 2000/02/02 | 1,349 | 1,349 | 1,320 | 1,320 | 13,000 |
| 2000/02/01 | 1,320 | 1,320 | 1,300 | 1,320 | 12,000 |
| 2000/01/31 | 1,241 | 1,269 | 1,240 | 1,240 | 7,000 |
| 2000/01/28 | 1,300 | 1,301 | 1,300 | 1,301 | 4,000 |
| 2000/01/27 | 1,241 | 1,300 | 1,220 | 1,300 | 14,000 |
| 2000/01/26 | 1,219 | 1,250 | 1,219 | 1,240 | 13,000 |
| 2000/01/25 | 1,220 | 1,220 | 1,219 | 1,219 | 32,000 |
| 2000/01/24 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 |
| 2000/01/21 | 1,241 | 1,250 | 1,241 | 1,250 | 6,000 |
| 2000/01/20 | 1,280 | 1,280 | 1,250 | 1,270 | 8,000 |
| 2000/01/19 | 1,280 | 1,280 | 1,270 | 1,280 | 4,000 |
| 2000/01/18 | 1,291 | 1,300 | 1,280 | 1,280 | 24,000 |
| 2000/01/17 | 1,280 | 1,300 | 1,270 | 1,285 | 40,000 |
| 2000/01/14 | 1,230 | 1,300 | 1,222 | 1,250 | 110,000 |
| 2000/01/13 | 1,230 | 1,231 | 1,220 | 1,220 | 37,000 |
| 2000/01/12 | 1,230 | 1,240 | 1,220 | 1,240 | 10,000 |
| 2000/01/11 | 1,210 | 1,260 | 1,210 | 1,250 | 15,000 |
| 2000/01/07 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 |
| 2000/01/06 | 1,300 | 1,300 | 1,290 | 1,300 | 14,000 |
| 2000/01/05 | 1,300 | 1,301 | 1,300 | 1,300 | 11,000 |
| 2000/01/04 | 1,355 | 1,355 | 1,355 | 1,355 | 5,000 |