[2918 東証1部] わらべや日洋ホールディングス 日足 時系列データ

[2918 東証1部] わらべや日洋ホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-212845.002887.002830.002868.00109900315299400
2017-09-202804.002852.002804.002814.0089500252601500
2017-09-192770.002808.002765.002803.0062900175986500
2017-09-152742.002769.002720.002762.00101900279911800
2017-09-142750.002797.002750.002760.0070700196057700
2017-09-132765.002777.002749.002762.002680074107700
2017-09-122791.002795.002769.002771.003320092237100
2017-09-112768.002807.002763.002781.0058900163627200
2017-09-082755.002767.002733.002741.0059800164322300
2017-09-072724.002763.002700.002754.00104600286722400
2017-09-062700.002737.002664.002703.00153500416013600
2017-09-052760.002769.002733.002737.0046000126335800
2017-09-042747.002772.002732.002749.0061600169685900
2017-09-012776.002781.002744.002757.0067800187394400
2017-08-312793.002793.002733.002756.0067400185613900
2017-08-302800.002802.002770.002778.0043100119911700
2017-08-292767.002791.002765.002779.0078000216604800
2017-08-282808.002836.002786.002814.00112600316227900
2017-08-252720.002770.002711.002758.00115200316999600
2017-08-242777.002793.002694.002721.00299700818620300
2017-08-232910.002916.002854.002873.0095600274985700
2017-08-222931.002943.002902.002905.0041000119619700
2017-08-212922.002961.002922.002949.0035400104371100
2017-08-182942.002972.002922.002925.0061600180769100
2017-08-172995.003005.002976.002978.0054300162052600
2017-08-162980.003035.002980.003025.0057300172545300
2017-08-152967.003005.002960.002999.0062400186382200
2017-08-142945.002966.002924.002952.0049300145128600
2017-08-102932.002977.002932.002976.0047000139380100
2017-08-092947.002956.002915.002932.0041300120905400
2017-08-082980.002985.002948.002949.0045800135440100
2017-08-072994.002994.002970.002981.003170094589300
2017-08-042970.002999.002969.002998.002330069668200
2017-08-033000.003010.002974.002989.0045700136700000
2017-08-023025.003030.002987.003010.0049900149872800
2017-08-012984.003030.002981.003030.0067400202944500
2017-07-312981.003015.002971.002978.0058700175277800
2017-07-283000.003010.002986.003000.0061400183948900
2017-07-272952.003045.002951.003035.0092300277877800
2017-07-262984.002984.002943.002946.0039300116066500
2017-07-252981.002986.002963.002964.003130093001700
2017-07-242985.003005.002961.002990.0068500204396700
2017-07-212986.002997.002977.002984.0042400126648800
2017-07-202963.002986.002962.002976.0050900151418500
2017-07-192961.002991.002949.002968.0061500182863400
2017-07-182963.002963.002937.002950.003260096131300
2017-07-142970.002983.002950.002951.003180094250100
2017-07-132950.002986.002937.002953.0069900206876400
2017-07-122979.002982.002928.002936.0042100123793300
2017-07-112936.002977.002927.002968.0056700167865000
2017-07-102944.002965.002920.002937.0063700187278700
2017-07-072971.003040.002871.002955.00153000454054400
2017-07-062986.003050.002866.002971.00301200890390200
2017-07-053035.003115.003025.003110.0066300204223500
2017-07-043100.003100.003020.003030.0044800136453500
2017-07-033125.003135.003085.003100.0044400138151500
2017-06-303105.003110.003075.003100.0033600104015000
2017-06-293130.003150.003115.003145.002510078718000
2017-06-283150.003170.003120.003135.0043300136196500
2017-06-273155.003190.003145.003175.0051100161931500
2017-06-263105.003165.003105.003155.003100097584500
2017-06-233150.003150.003105.003120.0059800186884500
2017-06-223215.003215.003170.003170.002910092583500
2017-06-213190.003225.003175.003215.0040700130394000
2017-06-203150.003225.003135.003215.0064500205770500
2017-06-193075.003145.003055.003135.0048100149892500
2017-06-163105.003105.003070.003075.0035000108009000
2017-06-153095.003130.003085.003110.002770085994500
2017-06-143130.003130.003085.003110.0044500138331500
2017-06-133060.003120.003060.003110.0038200118502500
2017-06-123040.003080.003020.003070.0036100110298000
2017-06-093025.003085.003015.003050.0049300150410000
2017-06-083095.003095.003050.003055.0059300182131000
2017-06-073110.003115.003080.003095.0034700107376500
2017-06-063145.003150.003090.003095.0064400200232500
2017-06-053115.003145.003085.003140.0054400169513000
2017-06-023130.003130.003100.003105.0075500235068500
2017-06-013090.003130.003075.003130.0053500166084000
2017-05-313050.003100.003040.003075.00100300308953000
2017-05-303020.003060.002995.003045.0053900163519300
2017-05-292953.003025.002953.003015.0042200126807600
2017-05-262970.002982.002945.002965.0038200113255700
2017-05-253000.003010.002928.002984.0048200144047800
2017-05-242999.003010.002986.003000.0033500100340800
2017-05-232948.003025.002948.002988.0098900296035200
2017-05-222950.002955.002916.002948.0043000126326800
2017-05-192948.002960.002923.002944.0069200203217700
2017-05-182907.002953.002887.002948.0079700232989400
2017-05-172890.002920.002872.002919.0060000174055500
2017-05-162892.002904.002877.002904.0059500171953700
2017-05-152880.002914.002874.002896.0069100199934700
2017-05-122853.002909.002853.002878.0070200201879800
2017-05-112848.002858.002827.002855.0069800198799800
2017-05-102835.002853.002823.002832.0060600171849700
2017-05-092819.002855.002819.002848.0054700155523600
2017-05-082796.002841.002774.002823.0069200195153600
2017-05-022768.002806.002749.002756.0048100133380400
2017-05-012755.002761.002737.002758.0050200138069800
2017-04-282777.002780.002744.002747.003200088182700
2017-04-272760.002795.002756.002779.0049400137256800
2017-04-262790.002806.002774.002776.0081700227911500
2017-04-252777.002778.002723.002776.0077400213578000
2017-04-242725.002792.002707.002778.00135900375382000
2017-04-212659.002716.002659.002715.0082000221616600
2017-04-202671.002685.002610.002645.00133900353302200
2017-04-192645.002733.002640.002721.00124400336828900
2017-04-182715.002715.002640.002645.0097300259374300
2017-04-172670.002749.002631.002665.00287000772514400
2017-04-142550.002598.002550.002598.0064500166339500
2017-04-132555.002576.002532.002545.0060100153124200
2017-04-122554.002590.002548.002555.0045300116275500
2017-04-112555.002567.002533.002554.001560039766300
2017-04-102595.002614.002549.002555.003350086294900
2017-04-072560.002596.002536.002573.0055800143447000
2017-04-062589.002589.002539.002560.0059300151962600
2017-04-052612.002619.002545.002577.0052300134953200
2017-04-042652.002671.002601.002612.0046400121767600
2017-04-032594.002656.002593.002645.0041800110001700
2017-03-312612.002634.002582.002582.0066100171987900
2017-03-302674.002674.002613.002613.003640095864700
2017-03-292688.002690.002656.002675.003170084776800
2017-03-282694.002695.002651.002683.0040700108945600
2017-03-272695.002695.002661.002679.001690045260000
2017-03-242677.002710.002658.002697.001840049599500
2017-03-232676.002688.002639.002667.003210085503200
2017-03-222666.002697.002649.002670.002180058394100
2017-03-212680.002719.002680.002711.002400064896500
2017-03-172661.002680.002657.002680.002140057169900
2017-03-162664.002683.002660.002680.002200058824500
2017-03-152698.002698.002670.002684.002050055024200
2017-03-142676.002725.002665.002711.0053400144238400
2017-03-132635.002675.002619.002660.003610095857000
2017-03-102625.002640.002611.002632.0059700156923400
2017-03-092577.002588.002560.002571.002550065572300
2017-03-082597.002606.002574.002576.003660094674500
2017-03-072546.002603.002546.002578.0057400147966900
2017-03-062586.002586.002548.002552.0041200105478600
2017-03-032595.002630.002592.002597.0056400147146000
2017-03-022540.002597.002534.002592.0093900241515900
2017-03-012535.002538.002499.002531.0076600193736500
2017-02-282531.002538.002511.002516.0056900143853700
2017-02-272490.002509.002486.002503.003750093612200
2017-02-242501.002528.002472.002515.00147200368836000
2017-02-232555.002556.002519.002541.00371100944175100
2017-02-222566.002578.002545.002555.00223500572704400
2017-02-212550.002566.002549.002560.00107100273474700
2017-02-202576.002580.002531.002553.00238000611634000
2017-02-172535.002536.002507.002526.0045400114618200
2017-02-162531.002535.002506.002523.0041500104749600
2017-02-152533.002534.002516.002518.002420061117000
2017-02-142533.002544.002507.002507.0046900118385100
2017-02-132511.002531.002505.002526.0055800140607900
2017-02-102491.002505.002482.002493.0045300113006700
2017-02-092458.002482.002457.002478.0044200109235400
2017-02-082444.002455.002430.002441.003700090282700
2017-02-072451.002451.002424.002441.0051200125031900
2017-02-062490.002492.002455.002462.003440084931900
2017-02-032466.002484.002461.002481.002860070805200
2017-02-022500.002506.002460.002462.003170078617500
2017-02-012459.002492.002452.002492.0046700115481100
2017-01-312442.002461.002427.002455.0055200135074000
2017-01-302458.002476.002452.002465.003600088652800
2017-01-272422.002465.002415.002453.003820093526500
2017-01-262407.002419.002390.002419.0058300140041900
2017-01-252410.002414.002397.002403.003140075463200
2017-01-242416.002423.002393.002406.002120051026600
2017-01-232444.002444.002406.002406.0045200109221200
2017-01-202435.002467.002414.002444.0059600145863800
2017-01-192456.002458.002442.002448.002920071529300
2017-01-182458.002465.002430.002453.003890095182400
2017-01-172490.002490.002452.002454.0046400114177600
2017-01-162526.002535.002474.002492.0044400110749200
2017-01-132500.002525.002485.002516.00121600305022200
2017-01-122550.002613.002487.002495.00211300533908300
2017-01-112415.002435.002415.002431.003140076156800
2017-01-102464.002464.002400.002413.0092000223086500
2017-01-062463.002491.002452.002469.0068100168129500
2017-01-052484.002485.002454.002466.003860095414600
2017-01-042475.002491.002442.002475.0054000133439000
2016-12-302472.002474.002439.002469.002570063239200
2016-12-292471.002476.002443.002476.002730067213000
2016-12-282476.002485.002456.002481.001500037091600
2016-12-272482.002482.002459.002467.001640040478700
2016-12-262450.002478.002436.002471.002110052047300
2016-12-222446.002455.002423.002454.002120051829400
2016-12-212495.002495.002448.002451.002650065334300
2016-12-202461.002487.002441.002487.003930097109600
2016-12-192404.002464.002404.002461.0042600104036300
2016-12-162418.002426.002401.002406.003120075252800
2016-12-152402.002417.002385.002407.002160051978400
2016-12-142447.002447.002390.002402.003240078020700
2016-12-132340.002415.002340.002412.0081200194025900
2016-12-122323.002341.002310.002340.0052400121996600
2016-12-092299.002307.002284.002304.0058700134943700
2016-12-082347.002347.002302.002322.003440079791600
2016-12-072296.002338.002288.002330.0061400142318500
2016-12-062322.002334.002284.002287.004110094290600
2016-12-052327.002327.002302.002308.002900067020000
2016-12-022350.002354.002313.002327.0046500108487300
2016-12-012400.002400.002343.002352.0062000146861200
2016-11-302347.002410.002344.002404.0077200184476300
2016-11-292349.002367.002347.002347.002440057439400
2016-11-282334.002362.002334.002351.003310077790000
2016-11-252368.002368.002324.002333.0045400106088100
2016-11-242382.002382.002362.002368.002740064976100
2016-11-222365.002393.002362.002370.003630086116800
2016-11-212400.002400.002368.002375.003070073052600
2016-11-182399.002399.002347.002375.003660086735800
2016-11-172348.002365.002340.002361.002520059324500
2016-11-162400.002404.002338.002357.0046400109349400
2016-11-152366.002375.002334.002350.0048400113677300
2016-11-142324.002394.002324.002385.0048000113953300
2016-11-112390.002396.002319.002324.0075200176453700
2016-11-102407.002433.002369.002391.0073400176319400
2016-11-092471.002471.002309.002325.00106300250672200
2016-11-082471.002471.002426.002432.003710090378000
2016-11-072475.002497.002437.002450.0052000127569200
2016-11-042456.002465.002422.002440.0079300193912000
2016-11-022490.002499.002463.002489.0064000158778000
2016-11-012523.002536.002479.002506.0055900139886400
2016-10-312550.002562.002511.002534.0058300147682100
2016-10-282501.002558.002489.002519.00147200371041700
2016-10-272530.002532.002485.002500.0056200140596600
2016-10-262497.002540.002485.002533.0064900163615700
2016-10-252505.002513.002471.002483.0048600120896700
2016-10-242490.002530.002490.002504.0057700144697400
2016-10-212456.002530.002456.002489.0082400205645100
2016-10-202467.002469.002431.002440.0050100122524800
2016-10-192467.002488.002449.002468.0053100130784900
2016-10-182400.002474.002400.002467.0082500202478800
2016-10-172419.002480.002366.002386.00107600259157600
2016-10-142360.002419.002360.002391.0076700183752500
2016-10-132398.002398.002342.002355.0075300177916100
2016-10-122356.002404.002353.002386.0075800180941000
2016-10-112375.002411.002356.002394.00115500275961700
2016-10-072330.002372.002307.002346.00178200417342000
2016-10-062250.002331.002214.002324.00285900654056300
2016-10-052145.002185.002145.002148.0074800161698000
2016-10-042112.002145.002112.002129.0049700105714900
2016-10-032104.002137.002072.002108.0059800126105100
2016-09-302071.002120.002055.002114.0063600133468400
2016-09-292120.002127.002062.002083.004230088091500
2016-09-282089.002117.002080.002117.003370070694300
2016-09-272053.002089.002028.002089.004130085267400
2016-09-262050.002095.002045.002054.004600095253100
2016-09-232022.002050.002002.002046.003360068368300
2016-09-211981.002027.001970.002022.002860057286800
2016-09-201956.001997.001956.001981.002140042446000
2016-09-161978.002004.001964.002004.002280045365100
2016-09-151983.001986.001960.001963.003390066747100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog