[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 
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
2016-09-142004.002004.001976.001986.002920058098800
2016-09-132015.002033.002009.002019.001940039155200
2016-09-122000.002011.001990.002007.002260045281700
2016-09-092007.002033.002001.002003.004950099439700
2016-09-081969.002064.001969.002057.0077700157364700
2016-09-071956.001972.001951.001969.004220082854600
2016-09-061893.001961.001893.001956.004910094629800
2016-09-051938.001954.001876.001894.0077300146796400
2016-09-021918.001954.001916.001936.003480067431500
2016-09-011889.001918.001883.001918.0070000132816900
2016-08-311897.001897.001879.001889.0059400112052500
2016-08-301895.001895.001876.001885.004450083805900
2016-08-291897.001901.001884.001898.003160059881700
2016-08-261910.001910.001877.001897.003180060193400
2016-08-251924.001943.001897.001911.005220099718000
2016-08-241965.001971.001909.001923.005050097376500
2016-08-231945.001965.001927.001944.004140080595400
2016-08-221935.001954.001918.001945.003590069525700
2016-08-191948.001948.001917.001935.002920056440300
2016-08-182000.002020.001950.001955.0074200146463700
2016-08-171997.001999.001962.001988.0082400163157000
2016-08-162076.002076.001996.001997.0065600132473900
2016-08-152097.002101.002070.002085.001930040268600
2016-08-122091.002091.002070.002082.001500031213200
2016-08-102070.002095.002052.002075.003210066629500
2016-08-092065.002082.002047.002070.003660075465900
2016-08-082071.002072.002045.002063.003420070418400
2016-08-052055.002091.002041.002045.002820057817200
2016-08-042067.002074.002004.002036.004400089497200
2016-08-032102.002108.002037.002063.003850079624300
2016-08-022156.002176.002115.002115.002690057378700
2016-08-012121.002179.002112.002156.0052700113122500
2016-07-292162.002166.002107.002162.004670099784600
2016-07-282205.002211.002138.002146.0047200101750200
2016-07-272218.002256.002185.002205.0084000186471900
2016-07-262162.002212.002152.002198.0059800130872000
2016-07-252165.002197.002148.002168.002500054387100
2016-07-222201.002224.002136.002177.0063200137380700
2016-07-212223.002223.002197.002208.002760060959200
2016-07-202220.002229.002188.002223.004020088781700
2016-07-192180.002225.002176.002216.0061500135511100
2016-07-152194.002215.002166.002188.00100400220121500
2016-07-142161.002214.002161.002184.0072600159256700
2016-07-132189.002190.002127.002140.004360093714500
2016-07-122165.002200.002147.002150.0051800112460200
2016-07-112185.002200.002143.002149.00106300230514600
2016-07-082151.002199.002130.002181.0099600216962900
2016-07-072190.002214.002135.002146.00117700256086700
2016-07-062150.002223.002105.002212.00177900385835300
2016-07-051950.002165.001950.002150.00240900507988400
2016-07-041853.001924.001853.001919.004720089881200
2016-07-011907.001907.001830.001880.0074700139655400
2016-06-301923.001934.001880.001884.003210060959000
2016-06-291931.001937.001915.001923.002250043361100
2016-06-281856.001945.001850.001923.004140079090200
2016-06-271801.001903.001801.001895.003660068230400
2016-06-241938.001938.001780.001798.0073500136790300
2016-06-231971.001971.001918.001924.003740072333200
2016-06-221965.001980.001935.001971.003650071568000
2016-06-211941.001981.001934.001972.002350046057200
2016-06-201964.001966.001943.001944.002720053098200
2016-06-171944.001974.001920.001927.004050078424400
2016-06-161974.001982.001922.001931.0060500117895500
2016-06-151931.002015.001931.001975.0069000136502900
2016-06-141978.001980.001920.001930.0059000114544800
2016-06-132000.002001.001944.001975.0076100149936200
2016-06-102054.002054.002009.002019.0058900119725900
2016-06-092075.002078.002051.002054.003370069346700
2016-06-082071.002086.002041.002080.003630074936900
2016-06-072088.002095.002068.002073.001720035725300
2016-06-062095.002095.002043.002084.003810078964600
2016-06-032070.002099.002070.002097.001430029888300
2016-06-022105.002111.002068.002074.002770057754000
2016-06-012127.002127.002090.002103.004360091925500
2016-05-312080.002127.002080.002127.0059700126295800
2016-05-302070.002092.002070.002085.002290047568200
2016-05-272078.002087.002060.002069.002440050533900
2016-05-262078.002089.002061.002067.003550073651100
2016-05-252073.002083.002052.002059.003750077397700
2016-05-242129.002130.002048.002052.0077100160209200
2016-05-232149.002149.002125.002129.0052100111169300
2016-05-202077.002148.002077.002138.00104100221309600
2016-05-192100.002111.002076.002083.004060084762500
2016-05-182100.002120.002089.002097.0066700140012100
2016-05-172064.002120.002064.002113.0092100193539800
2016-05-162054.002073.002040.002052.0076700157498600
2016-05-132084.002091.002048.002054.0081500167973900
2016-05-122090.002098.002058.002086.0089300185695100
2016-05-112115.002129.002099.002118.0079600168603700
2016-05-102066.002109.002065.002098.0068600143553800
2016-05-092036.002067.002012.002062.0083400170562700
2016-05-062010.002046.001974.002035.00158100318136200
2016-05-022019.002021.002001.002019.00114200229674100
2016-04-282085.002097.002046.002050.00158500326990900
2016-04-272074.002107.002071.002083.00117000244105800
2016-04-262108.002128.002051.002067.00171000356113200
2016-04-252160.002160.002101.002111.00187400398706900
2016-04-222116.002158.002102.002144.00150800321323400
2016-04-212106.002133.002080.002121.00122200258644900
2016-04-202100.002131.002085.002093.00160500338316100
2016-04-192092.002119.002051.002081.00196900409535300
2016-04-182136.002136.002066.002092.00182500383817200
2016-04-152232.002252.002156.002178.00214600469042400
2016-04-142440.002448.002229.002264.00251700575802500
2016-04-132381.002403.002325.002354.0077500182783700
2016-04-122425.002446.002348.002381.0065100154958200
2016-04-112436.002448.002375.002426.0044000106268600
2016-04-082360.002445.002340.002418.0065000156072000
2016-04-072388.002390.002330.002378.0047900113293700
2016-04-062350.002368.002281.002349.0054000125970000
2016-04-052352.002383.002311.002346.0054800128752200
2016-04-042340.002427.002332.002363.0060400143116400
2016-04-012484.002484.002332.002340.0071000169651700
2016-03-312530.002530.002455.002479.0060800151297300
2016-03-302476.002521.002476.002511.003970099380600
2016-03-292468.002539.002468.002500.0052000130198000
2016-03-282474.002501.002451.002486.003230079951700
2016-03-252426.002475.002426.002471.002680065931500
2016-03-242440.002473.002426.002430.003540086364700
2016-03-232490.002497.002423.002440.004010098519600
2016-03-222477.002510.002454.002494.0063000156456500
2016-03-182463.002491.002420.002484.0044100108793100
2016-03-172469.002483.002419.002460.003160077706000
2016-03-162461.002461.002407.002430.0055100134091600
2016-03-152455.002491.002455.002469.003470085819400
2016-03-142455.002462.002415.002448.001710041817000
2016-03-112377.002445.002377.002426.003230077765400
2016-03-102369.002414.002350.002401.003110074420000
2016-03-092341.002382.002330.002368.0051900122704900
2016-03-082400.002402.002325.002359.0051200121163000
2016-03-072440.002448.002408.002414.002140051800600
2016-03-042392.002470.002377.002455.0055100134306800
2016-03-032412.002438.002390.002437.003540085790000
2016-03-022412.002453.002394.002436.0064800157522100
2016-03-012359.002368.002336.002365.0074300174961000
2016-02-292340.002384.002336.002359.00109500258889100
2016-02-262297.002334.002293.002320.0066300153486900
2016-02-252251.002299.002242.002289.00222500502885100
2016-02-242255.002295.002231.002275.00431900977500800
2016-02-232341.002341.002253.002256.00234900541321000
2016-02-222320.002385.002294.002354.00184500431678700
2016-02-192268.002339.002268.002323.00126900291398600
2016-02-182254.002300.002241.002285.0090600205874400
2016-02-172241.002285.002189.002211.00111400247663000
2016-02-162280.002311.002254.002254.0056600128512600
2016-02-152260.002310.002237.002296.0052200118581700
2016-02-122222.002277.002147.002166.0073100161587400
2016-02-102419.002419.002233.002290.0063500145984600
2016-02-092412.002442.002372.002396.0067800162850600
2016-02-082402.002465.002393.002454.0067900164880300
2016-02-052415.002457.002370.002446.0080800195837600
2016-02-042500.002503.002415.002415.0055700136530600
2016-02-032523.002530.002489.002517.0060800152445300
2016-02-022500.002549.002463.002536.0078800197997100
2016-02-012555.002558.002491.002505.0096500242182400
2016-01-292435.002542.002435.002504.00107100266220700
2016-01-282385.002465.002373.002435.0062700152828600
2016-01-272383.002408.002345.002393.0068100162067300
2016-01-262314.002360.002314.002317.0044800104402100
2016-01-252345.002389.002295.002374.0065700154054100
2016-01-222245.002297.002172.002295.0081000180462900
2016-01-212302.002317.002162.002174.00139900314985500
2016-01-202422.002439.002313.002323.0057900136837600
2016-01-192419.002472.002391.002421.0067900164956000
2016-01-182364.002413.002358.002400.0054500130101000
2016-01-152420.002432.002368.002405.0069600166735900
2016-01-142353.002385.002309.002378.00103200241683200
2016-01-132337.002397.002320.002394.0085500202692200
2016-01-122366.002414.002266.002268.00131800305655100
2016-01-082390.002454.002332.002415.00185200445627600
2016-01-072200.002385.002200.002356.00258600603430900
2016-01-062220.002269.002184.002200.0069300153705100
2016-01-052271.002274.002228.002228.0058600131942100
2016-01-042312.002347.002270.002270.0079500183553500
2015-12-302280.002306.002272.002296.003290075376300
2015-12-292217.002263.002202.002252.004080091437500
2015-12-282148.002205.002148.002197.002390052312400
2015-12-252152.002182.002149.002153.004280092321600
2015-12-242207.002230.002163.002167.0047900105127100
2015-12-222201.002208.002190.002202.0062600137531200
2015-12-212202.002224.002179.002215.0049900109737400
2015-12-182258.002264.002202.002206.0085700191038800
2015-12-172234.002278.002234.002254.0055100124497900
2015-12-162235.002238.002203.002219.0048500107581100
2015-12-152210.002234.002195.002202.0051300113351300
2015-12-142208.002227.002194.002224.0056500125116000
2015-12-112191.002264.002191.002237.0051700114815300
2015-12-102235.002262.002232.002241.004380098400200
2015-12-092308.002314.002249.002249.0076700174324500
2015-12-082300.002323.002295.002308.0044000101529000
2015-12-072325.002349.002301.002302.0080000185283600
2015-12-042301.002338.002284.002329.0065800152409800
2015-12-032344.002349.002322.002338.0067900158565400
2015-12-022365.002371.002334.002364.0044000103672400
2015-12-012361.002370.002310.002366.0067800159126300

   ※ 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