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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,037 | 1,045 | 1,026 | 1,040 | 21,400 |
| 2009/12/29 | 1,039 | 1,039 | 1,029 | 1,030 | 23,100 |
| 2009/12/28 | 1,024 | 1,034 | 1,021 | 1,021 | 25,400 |
| 2009/12/25 | 1,046 | 1,051 | 1,012 | 1,026 | 57,900 |
| 2009/12/24 | 1,049 | 1,053 | 1,045 | 1,045 | 21,000 |
| 2009/12/22 | 1,056 | 1,057 | 1,041 | 1,041 | 30,300 |
| 2009/12/21 | 1,048 | 1,059 | 1,047 | 1,048 | 18,500 |
| 2009/12/18 | 1,038 | 1,055 | 1,038 | 1,052 | 25,900 |
| 2009/12/17 | 1,042 | 1,042 | 1,033 | 1,034 | 11,200 |
| 2009/12/16 | 1,033 | 1,046 | 1,030 | 1,040 | 18,400 |
| 2009/12/15 | 1,030 | 1,041 | 1,023 | 1,029 | 14,700 |
| 2009/12/14 | 1,047 | 1,050 | 1,027 | 1,034 | 22,300 |
| 2009/12/11 | 1,043 | 1,051 | 1,030 | 1,044 | 38,000 |
| 2009/12/10 | 1,041 | 1,048 | 1,030 | 1,032 | 10,100 |
| 2009/12/09 | 1,046 | 1,050 | 1,040 | 1,040 | 10,900 |
| 2009/12/08 | 1,039 | 1,057 | 1,039 | 1,050 | 24,000 |
| 2009/12/07 | 1,049 | 1,056 | 1,037 | 1,042 | 10,900 |
| 2009/12/04 | 1,059 | 1,059 | 1,037 | 1,044 | 11,700 |
| 2009/12/03 | 1,036 | 1,061 | 1,036 | 1,061 | 26,500 |
| 2009/12/02 | 1,044 | 1,044 | 1,031 | 1,036 | 10,800 |
| 2009/12/01 | 1,062 | 1,062 | 1,030 | 1,039 | 35,800 |
| 2009/11/30 | 1,031 | 1,055 | 1,012 | 1,055 | 66,100 |
| 2009/11/27 | 1,023 | 1,044 | 1,023 | 1,031 | 23,800 |
| 2009/11/26 | 1,030 | 1,050 | 1,030 | 1,042 | 34,200 |
| 2009/11/25 | 1,020 | 1,049 | 1,017 | 1,034 | 59,200 |
| 2009/11/24 | 1,002 | 1,025 | 1,000 | 1,017 | 48,400 |
| 2009/11/20 | 1,003 | 1,027 | 1,003 | 1,006 | 33,000 |
| 2009/11/19 | 1,017 | 1,027 | 1,008 | 1,022 | 50,300 |
| 2009/11/18 | 1,044 | 1,052 | 1,031 | 1,037 | 53,000 |
| 2009/11/17 | 1,030 | 1,047 | 1,030 | 1,045 | 17,900 |
| 2009/11/16 | 1,043 | 1,048 | 1,027 | 1,029 | 27,900 |
| 2009/11/13 | 1,021 | 1,042 | 1,021 | 1,036 | 30,100 |
| 2009/11/12 | 1,052 | 1,052 | 1,022 | 1,027 | 55,700 |
| 2009/11/11 | 1,074 | 1,077 | 1,050 | 1,056 | 45,100 |
| 2009/11/10 | 1,100 | 1,105 | 1,071 | 1,071 | 64,000 |
| 2009/11/09 | 1,082 | 1,094 | 1,069 | 1,090 | 37,100 |
| 2009/11/06 | 1,069 | 1,073 | 1,057 | 1,069 | 13,400 |
| 2009/11/05 | 1,085 | 1,098 | 1,051 | 1,063 | 54,200 |
| 2009/11/04 | 1,102 | 1,103 | 1,085 | 1,094 | 30,100 |
| 2009/11/02 | 1,106 | 1,107 | 1,095 | 1,107 | 28,200 |
| 2009/10/30 | 1,103 | 1,118 | 1,103 | 1,109 | 31,400 |
| 2009/10/29 | 1,104 | 1,115 | 1,100 | 1,107 | 58,100 |
| 2009/10/28 | 1,134 | 1,134 | 1,109 | 1,110 | 33,100 |
| 2009/10/27 | 1,124 | 1,133 | 1,110 | 1,133 | 39,400 |
| 2009/10/26 | 1,120 | 1,128 | 1,116 | 1,124 | 27,800 |
| 2009/10/23 | 1,130 | 1,131 | 1,110 | 1,119 | 38,900 |
| 2009/10/22 | 1,132 | 1,134 | 1,099 | 1,119 | 28,100 |
| 2009/10/21 | 1,149 | 1,151 | 1,136 | 1,141 | 12,600 |
| 2009/10/20 | 1,164 | 1,166 | 1,130 | 1,143 | 47,600 |
| 2009/10/19 | 1,165 | 1,170 | 1,160 | 1,169 | 26,000 |
| 2009/10/16 | 1,160 | 1,169 | 1,150 | 1,160 | 15,600 |
| 2009/10/15 | 1,153 | 1,162 | 1,143 | 1,159 | 27,300 |
| 2009/10/14 | 1,141 | 1,161 | 1,135 | 1,158 | 33,800 |
| 2009/10/13 | 1,123 | 1,149 | 1,117 | 1,140 | 39,300 |
| 2009/10/09 | 1,127 | 1,140 | 1,119 | 1,120 | 44,700 |
| 2009/10/08 | 1,145 | 1,156 | 1,128 | 1,134 | 26,300 |
| 2009/10/07 | 1,146 | 1,150 | 1,111 | 1,145 | 42,400 |
| 2009/10/06 | 1,158 | 1,173 | 1,136 | 1,146 | 44,800 |
| 2009/10/05 | 1,156 | 1,176 | 1,138 | 1,173 | 58,000 |
| 2009/10/02 | 1,174 | 1,174 | 1,154 | 1,159 | 25,100 |
| 2009/10/01 | 1,181 | 1,189 | 1,176 | 1,183 | 45,600 |
| 2009/09/30 | 1,162 | 1,176 | 1,160 | 1,176 | 39,100 |
| 2009/09/29 | 1,185 | 1,187 | 1,176 | 1,182 | 30,000 |
| 2009/09/28 | 1,167 | 1,188 | 1,167 | 1,184 | 18,200 |
| 2009/09/25 | 1,185 | 1,190 | 1,165 | 1,176 | 18,900 |
| 2009/09/24 | 1,175 | 1,197 | 1,175 | 1,196 | 32,400 |
| 2009/09/18 | 1,181 | 1,195 | 1,173 | 1,190 | 23,600 |
| 2009/09/17 | 1,185 | 1,193 | 1,176 | 1,193 | 33,700 |
| 2009/09/16 | 1,190 | 1,196 | 1,182 | 1,183 | 34,700 |
| 2009/09/15 | 1,180 | 1,191 | 1,175 | 1,185 | 38,400 |
| 2009/09/14 | 1,182 | 1,184 | 1,164 | 1,176 | 28,200 |
| 2009/09/11 | 1,167 | 1,182 | 1,163 | 1,177 | 47,400 |
| 2009/09/10 | 1,156 | 1,189 | 1,156 | 1,179 | 55,800 |
| 2009/09/09 | 1,151 | 1,173 | 1,145 | 1,167 | 48,900 |
| 2009/09/08 | 1,159 | 1,166 | 1,148 | 1,150 | 34,400 |
| 2009/09/07 | 1,148 | 1,160 | 1,147 | 1,150 | 23,200 |
| 2009/09/04 | 1,151 | 1,160 | 1,136 | 1,146 | 33,100 |
| 2009/09/03 | 1,151 | 1,156 | 1,150 | 1,154 | 27,000 |
| 2009/09/02 | 1,170 | 1,171 | 1,154 | 1,159 | 51,200 |
| 2009/09/01 | 1,175 | 1,180 | 1,163 | 1,171 | 40,800 |
| 2009/08/31 | 1,181 | 1,194 | 1,171 | 1,175 | 41,800 |
| 2009/08/28 | 1,184 | 1,196 | 1,172 | 1,178 | 40,900 |
| 2009/08/27 | 1,191 | 1,201 | 1,173 | 1,177 | 43,000 |
| 2009/08/26 | 1,196 | 1,210 | 1,191 | 1,199 | 45,800 |
| 2009/08/25 | 1,197 | 1,200 | 1,170 | 1,181 | 52,300 |
| 2009/08/24 | 1,199 | 1,205 | 1,197 | 1,198 | 34,900 |
| 2009/08/21 | 1,181 | 1,199 | 1,181 | 1,193 | 60,300 |
| 2009/08/20 | 1,181 | 1,187 | 1,157 | 1,178 | 62,800 |
| 2009/08/19 | 1,217 | 1,217 | 1,184 | 1,189 | 51,600 |
| 2009/08/18 | 1,197 | 1,213 | 1,182 | 1,206 | 20,700 |
| 2009/08/17 | 1,203 | 1,211 | 1,198 | 1,201 | 59,000 |
| 2009/08/14 | 1,220 | 1,225 | 1,211 | 1,221 | 56,000 |
| 2009/08/13 | 1,220 | 1,228 | 1,218 | 1,222 | 46,900 |
| 2009/08/12 | 1,220 | 1,228 | 1,205 | 1,215 | 76,400 |
| 2009/08/11 | 1,200 | 1,228 | 1,200 | 1,219 | 172,300 |
| 2009/08/10 | 1,148 | 1,200 | 1,144 | 1,200 | 129,800 |
| 2009/08/07 | 1,133 | 1,152 | 1,133 | 1,152 | 40,500 |
| 2009/08/06 | 1,131 | 1,148 | 1,131 | 1,140 | 43,400 |
| 2009/08/05 | 1,137 | 1,146 | 1,134 | 1,141 | 44,900 |
| 2009/08/04 | 1,137 | 1,145 | 1,134 | 1,137 | 50,300 |
| 2009/08/03 | 1,147 | 1,147 | 1,125 | 1,133 | 48,900 |
| 2009/07/31 | 1,139 | 1,146 | 1,137 | 1,140 | 19,000 |
| 2009/07/30 | 1,137 | 1,139 | 1,131 | 1,134 | 16,800 |
| 2009/07/29 | 1,139 | 1,141 | 1,131 | 1,135 | 24,900 |
| 2009/07/28 | 1,145 | 1,146 | 1,131 | 1,139 | 37,200 |
| 2009/07/27 | 1,158 | 1,162 | 1,142 | 1,145 | 41,500 |
| 2009/07/24 | 1,167 | 1,169 | 1,141 | 1,158 | 40,800 |
| 2009/07/23 | 1,153 | 1,159 | 1,138 | 1,138 | 39,700 |
| 2009/07/22 | 1,135 | 1,175 | 1,133 | 1,153 | 63,700 |
| 2009/07/21 | 1,140 | 1,144 | 1,127 | 1,130 | 41,600 |
| 2009/07/17 | 1,128 | 1,132 | 1,117 | 1,128 | 11,100 |
| 2009/07/16 | 1,131 | 1,147 | 1,129 | 1,130 | 29,600 |
| 2009/07/15 | 1,130 | 1,150 | 1,110 | 1,137 | 57,100 |
| 2009/07/14 | 1,125 | 1,126 | 1,104 | 1,117 | 47,300 |
| 2009/07/13 | 1,138 | 1,154 | 1,106 | 1,107 | 65,100 |
| 2009/07/10 | 1,129 | 1,141 | 1,109 | 1,139 | 65,300 |
| 2009/07/09 | 1,115 | 1,116 | 1,104 | 1,109 | 29,100 |
| 2009/07/08 | 1,130 | 1,130 | 1,115 | 1,119 | 39,000 |
| 2009/07/07 | 1,140 | 1,142 | 1,120 | 1,130 | 62,700 |
| 2009/07/06 | 1,124 | 1,128 | 1,112 | 1,123 | 59,400 |
| 2009/07/03 | 1,110 | 1,132 | 1,105 | 1,123 | 67,000 |
| 2009/07/02 | 1,134 | 1,144 | 1,122 | 1,124 | 58,300 |
| 2009/07/01 | 1,150 | 1,159 | 1,137 | 1,143 | 43,300 |
| 2009/06/30 | 1,155 | 1,157 | 1,143 | 1,156 | 27,000 |
| 2009/06/29 | 1,139 | 1,148 | 1,138 | 1,147 | 16,000 |
| 2009/06/26 | 1,150 | 1,152 | 1,136 | 1,146 | 20,700 |
| 2009/06/25 | 1,131 | 1,152 | 1,123 | 1,142 | 30,000 |
| 2009/06/24 | 1,136 | 1,139 | 1,121 | 1,129 | 26,800 |
| 2009/06/23 | 1,153 | 1,158 | 1,135 | 1,140 | 52,500 |
| 2009/06/22 | 1,171 | 1,187 | 1,168 | 1,169 | 47,500 |
| 2009/06/19 | 1,164 | 1,171 | 1,159 | 1,168 | 36,400 |
| 2009/06/18 | 1,163 | 1,166 | 1,146 | 1,160 | 21,400 |
| 2009/06/17 | 1,135 | 1,167 | 1,130 | 1,166 | 53,100 |
| 2009/06/16 | 1,155 | 1,162 | 1,134 | 1,136 | 76,200 |
| 2009/06/15 | 1,186 | 1,186 | 1,164 | 1,173 | 42,500 |
| 2009/06/12 | 1,151 | 1,163 | 1,147 | 1,156 | 43,600 |
| 2009/06/11 | 1,151 | 1,160 | 1,147 | 1,147 | 27,600 |
| 2009/06/10 | 1,146 | 1,160 | 1,146 | 1,160 | 25,000 |
| 2009/06/09 | 1,154 | 1,158 | 1,150 | 1,158 | 32,400 |
| 2009/06/08 | 1,169 | 1,175 | 1,151 | 1,156 | 57,200 |
| 2009/06/05 | 1,184 | 1,185 | 1,166 | 1,167 | 27,800 |
| 2009/06/04 | 1,162 | 1,177 | 1,162 | 1,174 | 38,900 |
| 2009/06/03 | 1,170 | 1,177 | 1,162 | 1,162 | 50,400 |
| 2009/06/02 | 1,179 | 1,180 | 1,168 | 1,174 | 31,600 |
| 2009/06/01 | 1,170 | 1,185 | 1,167 | 1,176 | 44,600 |
| 2009/05/29 | 1,170 | 1,187 | 1,156 | 1,187 | 43,900 |
| 2009/05/28 | 1,169 | 1,197 | 1,168 | 1,175 | 59,300 |
| 2009/05/27 | 1,202 | 1,208 | 1,172 | 1,178 | 86,500 |
| 2009/05/26 | 1,208 | 1,211 | 1,185 | 1,201 | 76,600 |
| 2009/05/25 | 1,170 | 1,195 | 1,165 | 1,193 | 123,700 |
| 2009/05/22 | 1,129 | 1,157 | 1,129 | 1,150 | 96,400 |
| 2009/05/21 | 1,118 | 1,128 | 1,102 | 1,128 | 51,000 |
| 2009/05/20 | 1,125 | 1,126 | 1,111 | 1,118 | 36,100 |
| 2009/05/19 | 1,113 | 1,115 | 1,101 | 1,112 | 30,800 |
| 2009/05/18 | 1,120 | 1,120 | 1,095 | 1,101 | 33,400 |
| 2009/05/15 | 1,126 | 1,131 | 1,101 | 1,117 | 61,400 |
| 2009/05/14 | 1,126 | 1,135 | 1,120 | 1,122 | 63,600 |
| 2009/05/13 | 1,129 | 1,134 | 1,120 | 1,131 | 36,200 |
| 2009/05/12 | 1,100 | 1,134 | 1,099 | 1,122 | 88,900 |
| 2009/05/11 | 1,088 | 1,098 | 1,080 | 1,094 | 33,700 |
| 2009/05/08 | 1,061 | 1,076 | 1,060 | 1,072 | 56,700 |
| 2009/05/07 | 1,100 | 1,105 | 1,073 | 1,077 | 56,600 |
| 2009/05/01 | 1,093 | 1,094 | 1,076 | 1,082 | 54,500 |
| 2009/04/30 | 1,062 | 1,085 | 1,054 | 1,085 | 81,700 |
| 2009/04/28 | 1,067 | 1,073 | 1,042 | 1,042 | 81,200 |
| 2009/04/27 | 1,075 | 1,086 | 1,065 | 1,074 | 85,100 |
| 2009/04/24 | 1,119 | 1,119 | 1,056 | 1,065 | 143,200 |
| 2009/04/23 | 1,050 | 1,105 | 1,041 | 1,099 | 189,700 |
| 2009/04/22 | 1,100 | 1,102 | 1,059 | 1,063 | 142,800 |
| 2009/04/21 | 1,120 | 1,121 | 1,101 | 1,109 | 78,000 |
| 2009/04/20 | 1,172 | 1,176 | 1,117 | 1,126 | 101,900 |
| 2009/04/17 | 1,196 | 1,199 | 1,171 | 1,171 | 92,500 |
| 2009/04/16 | 1,170 | 1,195 | 1,168 | 1,185 | 66,200 |
| 2009/04/15 | 1,148 | 1,161 | 1,142 | 1,150 | 90,600 |
| 2009/04/14 | 1,218 | 1,218 | 1,161 | 1,168 | 129,600 |
| 2009/04/13 | 1,197 | 1,225 | 1,196 | 1,205 | 110,800 |
| 2009/04/10 | 1,204 | 1,208 | 1,188 | 1,196 | 70,500 |
| 2009/04/09 | 1,209 | 1,215 | 1,183 | 1,193 | 119,300 |
| 2009/04/08 | 1,198 | 1,230 | 1,194 | 1,209 | 87,700 |
| 2009/04/07 | 1,203 | 1,208 | 1,182 | 1,192 | 96,600 |
| 2009/04/06 | 1,220 | 1,236 | 1,203 | 1,212 | 53,200 |
| 2009/04/03 | 1,277 | 1,279 | 1,210 | 1,227 | 89,300 |
| 2009/04/02 | 1,264 | 1,277 | 1,246 | 1,269 | 32,600 |
| 2009/04/01 | 1,256 | 1,256 | 1,225 | 1,244 | 78,900 |
| 2009/03/31 | 1,255 | 1,315 | 1,234 | 1,236 | 55,200 |
| 2009/03/30 | 1,310 | 1,323 | 1,260 | 1,260 | 36,000 |
| 2009/03/27 | 1,350 | 1,356 | 1,294 | 1,294 | 51,700 |
| 2009/03/26 | 1,322 | 1,337 | 1,310 | 1,337 | 29,600 |
| 2009/03/25 | 1,318 | 1,329 | 1,291 | 1,314 | 47,200 |
| 2009/03/24 | 1,288 | 1,326 | 1,288 | 1,318 | 54,700 |
| 2009/03/23 | 1,262 | 1,301 | 1,262 | 1,299 | 44,900 |
| 2009/03/19 | 1,297 | 1,297 | 1,265 | 1,273 | 13,900 |
| 2009/03/18 | 1,295 | 1,306 | 1,273 | 1,284 | 36,300 |
| 2009/03/17 | 1,306 | 1,318 | 1,291 | 1,296 | 53,100 |
| 2009/03/16 | 1,228 | 1,294 | 1,222 | 1,286 | 104,400 |
| 2009/03/13 | 1,217 | 1,247 | 1,204 | 1,214 | 113,200 |
| 2009/03/12 | 1,304 | 1,316 | 1,202 | 1,216 | 130,200 |
| 2009/03/11 | 1,356 | 1,363 | 1,294 | 1,304 | 83,500 |
| 2009/03/10 | 1,330 | 1,353 | 1,289 | 1,321 | 93,900 |
| 2009/03/09 | 1,337 | 1,379 | 1,337 | 1,358 | 44,800 |
| 2009/03/06 | 1,376 | 1,392 | 1,352 | 1,357 | 99,500 |
| 2009/03/05 | 1,398 | 1,400 | 1,370 | 1,370 | 54,400 |
| 2009/03/04 | 1,330 | 1,381 | 1,330 | 1,367 | 111,200 |
| 2009/03/03 | 1,300 | 1,356 | 1,300 | 1,346 | 88,600 |
| 2009/03/02 | 1,300 | 1,330 | 1,289 | 1,315 | 84,500 |
| 2009/02/27 | 1,294 | 1,318 | 1,280 | 1,303 | 68,600 |
| 2009/02/26 | 1,322 | 1,350 | 1,286 | 1,292 | 78,400 |
| 2009/02/25 | 1,321 | 1,341 | 1,279 | 1,316 | 131,500 |
| 2009/02/24 | 1,275 | 1,334 | 1,255 | 1,320 | 120,500 |
| 2009/02/23 | 1,302 | 1,318 | 1,299 | 1,313 | 173,900 |
| 2009/02/20 | 1,354 | 1,354 | 1,312 | 1,314 | 73,100 |
| 2009/02/19 | 1,355 | 1,369 | 1,340 | 1,345 | 45,800 |
| 2009/02/18 | 1,361 | 1,364 | 1,321 | 1,336 | 130,200 |
| 2009/02/17 | 1,411 | 1,411 | 1,375 | 1,381 | 101,500 |
| 2009/02/16 | 1,372 | 1,418 | 1,371 | 1,406 | 98,100 |
| 2009/02/13 | 1,305 | 1,389 | 1,301 | 1,357 | 112,500 |
| 2009/02/12 | 1,334 | 1,339 | 1,306 | 1,307 | 72,300 |
| 2009/02/10 | 1,335 | 1,350 | 1,311 | 1,334 | 81,500 |
| 2009/02/09 | 1,400 | 1,410 | 1,326 | 1,333 | 120,900 |
| 2009/02/06 | 1,370 | 1,407 | 1,350 | 1,400 | 95,200 |
| 2009/02/05 | 1,414 | 1,427 | 1,367 | 1,378 | 121,400 |
| 2009/02/04 | 1,431 | 1,431 | 1,385 | 1,400 | 109,700 |
| 2009/02/03 | 1,439 | 1,465 | 1,423 | 1,437 | 70,300 |
| 2009/02/02 | 1,450 | 1,450 | 1,412 | 1,439 | 51,900 |
| 2009/01/30 | 1,445 | 1,472 | 1,440 | 1,452 | 58,800 |
| 2009/01/29 | 1,480 | 1,495 | 1,428 | 1,445 | 106,800 |
| 2009/01/28 | 1,473 | 1,485 | 1,460 | 1,469 | 47,800 |
| 2009/01/27 | 1,505 | 1,522 | 1,478 | 1,493 | 62,700 |
| 2009/01/26 | 1,530 | 1,530 | 1,499 | 1,506 | 82,600 |
| 2009/01/23 | 1,469 | 1,510 | 1,464 | 1,487 | 71,500 |
| 2009/01/22 | 1,451 | 1,469 | 1,444 | 1,468 | 58,600 |
| 2009/01/21 | 1,451 | 1,454 | 1,426 | 1,431 | 101,700 |
| 2009/01/20 | 1,502 | 1,510 | 1,451 | 1,458 | 111,600 |
| 2009/01/19 | 1,539 | 1,545 | 1,493 | 1,502 | 80,700 |
| 2009/01/16 | 1,492 | 1,518 | 1,485 | 1,509 | 109,300 |
| 2009/01/15 | 1,517 | 1,534 | 1,483 | 1,493 | 182,900 |
| 2009/01/14 | 1,644 | 1,658 | 1,565 | 1,567 | 208,300 |
| 2009/01/13 | 1,666 | 1,695 | 1,642 | 1,664 | 164,900 |
| 2009/01/09 | 1,639 | 1,664 | 1,634 | 1,663 | 116,900 |
| 2009/01/08 | 1,562 | 1,635 | 1,562 | 1,623 | 74,300 |
| 2009/01/07 | 1,639 | 1,650 | 1,566 | 1,582 | 98,400 |
| 2009/01/06 | 1,637 | 1,655 | 1,630 | 1,642 | 118,500 |
| 2009/01/05 | 1,650 | 1,650 | 1,620 | 1,638 | 31,600 |