2884 (株)ヨシムラ・フード・ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	1,120	1,134	1,072	1,075	284,800	1,075
2023-11-30	1,133	1,148	1,087	1,114	211,800	1,114
2023-11-29	1,169	1,174	1,105	1,122	337,600	1,122
2023-11-28	1,181	1,208	1,166	1,167	278,600	1,167
2023-11-27	1,188	1,209	1,177	1,184	345,900	1,184
2023-11-24	1,198	1,198	1,142	1,172	472,300	1,172
2023-11-22	1,181	1,211	1,168	1,201	278,500	1,201
2023-11-21	1,143	1,185	1,117	1,184	324,700	1,184
2023-11-20	1,100	1,142	1,100	1,131	314,500	1,131
2023-11-17	1,055	1,137	1,048	1,114	706,700	1,114
2023-11-16	1,090	1,091	1,055	1,055	195,700	1,055
2023-11-15	1,102	1,114	1,081	1,090	212,000	1,090
2023-11-14	1,090	1,107	1,080	1,090	120,200	1,090
2023-11-13	1,083	1,098	1,058	1,085	224,500	1,085
2023-11-10	1,063	1,088	1,048	1,075	186,500	1,075
2023-11-09	1,053	1,083	1,040	1,078	227,700	1,078
2023-11-08	1,100	1,100	1,026	1,037	286,600	1,037
2023-11-07	1,088	1,104	1,073	1,095	210,500	1,095
2023-11-06	1,070	1,115	1,070	1,101	366,100	1,101
2023-11-02	1,111	1,121	1,042	1,045	379,100	1,045
2023-11-01	1,105	1,122	1,082	1,111	373,400	1,111
2023-10-31	1,015	1,105	1,012	1,103	401,800	1,103
2023-10-30	1,009	1,042	1,006	1,015	713,100	1,015
2023-10-27	977	1,040	964	1,034	435,500	1,034
2023-10-26	995	995	953	974	558,900	974
2023-10-25	965	1,030	962	1,015	627,600	1,015
2023-10-24	950	963	912	955	467,000	955
2023-10-23	969	969	915	937	879,200	937
2023-10-20	971	1,020	953	1,007	418,000	1,007
2023-10-19	985	1,002	969	971	522,900	971
2023-10-18	1,057	1,057	978	1,022	950,900	1,022
2023-10-17	1,140	1,146	1,036	1,072	1,099,100	1,072
2023-10-16	1,168	1,216	1,102	1,122	1,291,300	1,122
2023-10-13	1,112	1,139	1,058	1,078	805,500	1,078
2023-10-12	1,140	1,140	1,095	1,125	248,600	1,125
2023-10-11	1,140	1,160	1,124	1,129	216,400	1,129
2023-10-10	1,100	1,138	1,085	1,132	323,800	1,132
2023-10-06	1,080	1,122	1,079	1,114	190,500	1,114
2023-10-05	1,105	1,115	1,070	1,080	315,000	1,080
2023-10-04	1,109	1,137	1,095	1,102	373,000	1,102
2023-10-03	1,128	1,151	1,117	1,131	323,500	1,131
2023-10-02	1,169	1,169	1,135	1,140	254,700	1,140
2023-09-29	1,182	1,192	1,145	1,154	285,700	1,154
2023-09-28	1,190	1,228	1,173	1,182	398,800	1,182
2023-09-27	1,230	1,283	1,193	1,206	508,700	1,206
2023-09-26	1,229	1,257	1,211	1,235	622,200	1,235
2023-09-25	1,218	1,230	1,148	1,229	735,800	1,229
2023-09-22	1,262	1,266	1,228	1,229	380,100	1,229
2023-09-21	1,295	1,307	1,262	1,265	320,200	1,265
2023-09-20	1,318	1,324	1,283	1,317	392,000	1,317
2023-09-19	1,332	1,348	1,309	1,318	297,400	1,318
2023-09-15	1,400	1,414	1,333	1,337	578,800	1,337
2023-09-14	1,417	1,459	1,392	1,400	615,400	1,400
2023-09-13	1,373	1,410	1,340	1,400	597,300	1,400
2023-09-12	1,391	1,397	1,305	1,376	1,186,400	1,376
2023-09-11	1,361	1,423	1,353	1,421	746,100	1,421
2023-09-08	1,344	1,407	1,344	1,390	674,600	1,390
2023-09-07	1,347	1,391	1,307	1,329	724,300	1,329
2023-09-06	1,355	1,374	1,302	1,327	698,800	1,327
2023-09-05	1,326	1,378	1,305	1,342	912,300	1,342
2023-09-04	1,266	1,340	1,210	1,339	1,139,200	1,339
2023-09-01	1,286	1,311	1,248	1,257	1,274,700	1,257
2023-08-31	1,185	1,338	1,166	1,300	3,985,000	1,300
2023-08-30	1,153	1,250	1,123	1,155	3,425,700	1,155
2023-08-29	998	1,022	973	1,003	639,200	1,003
2023-08-28	1,023	1,043	985	985	617,500	985
2023-08-25	1,004	1,074	931	1,044	2,117,700	1,044
2023-08-24	1,175	1,187	1,110	1,116	224,300	1,116
2023-08-23	1,143	1,170	1,141	1,163	133,500	1,163
2023-08-22	1,140	1,156	1,096	1,148	185,900	1,148
2023-08-21	1,150	1,158	1,134	1,136	112,100	1,136
2023-08-18	1,166	1,168	1,111	1,120	230,200	1,120
2023-08-17	1,140	1,175	1,132	1,166	211,900	1,166
2023-08-16	1,100	1,148	1,099	1,148	169,200	1,148
2023-08-15	1,076	1,105	1,075	1,100	92,900	1,100
2023-08-14	1,121	1,138	1,078	1,078	190,600	1,078
2023-08-10	1,096	1,123	1,085	1,118	201,400	1,118
2023-08-09	1,057	1,107	1,051	1,106	172,800	1,106
2023-08-08	1,062	1,079	1,033	1,054	159,600	1,054
2023-08-07	1,026	1,051	1,014	1,045	129,800	1,045
2023-08-04	1,032	1,043	1,015	1,026	198,000	1,026
2023-08-03	1,048	1,088	1,030	1,037	269,000	1,037
2023-08-02	1,079	1,093	1,047	1,053	308,800	1,053
2023-08-01	1,115	1,140	1,080	1,085	283,500	1,085
2023-07-31	1,179	1,202	1,117	1,134	487,100	1,134
2023-07-28	1,160	1,189	1,145	1,164	444,300	1,164
2023-07-27	1,130	1,187	1,108	1,162	437,000	1,162
2023-07-26	1,075	1,125	1,057	1,125	358,700	1,125
2023-07-25	1,100	1,105	1,064	1,081	298,900	1,081
2023-07-24	1,134	1,140	1,083	1,093	404,200	1,093
2023-07-21	1,155	1,157	1,116	1,117	506,300	1,117
2023-07-20	1,090	1,158	1,087	1,144	936,000	1,144
2023-07-19	1,030	1,115	1,026	1,105	1,864,400	1,105
2023-07-18	998	1,039	978	1,000	1,746,500	1,000
2023-07-14	908	908	864	893	334,800	893
2023-07-13	861	923	861	900	559,800	900
2023-07-12	861	863	839	840	139,800	840
2023-07-11	870	877	858	864	116,900	864
2023-07-10	884	884	862	862	136,200	862
2023-07-07	880	888	871	880	130,500	880
2023-07-06	896	896	871	883	101,100	883
2023-07-05	895	900	885	893	42,800	893
2023-07-04	891	899	881	897	78,600	897
2023-07-03	902	912	896	899	71,900	899
2023-06-30	877	901	876	896	137,400	896
2023-06-29	883	888	866	876	76,000	876
2023-06-28	908	908	868	878	161,700	878
2023-06-27	894	901	886	896	92,000	896
2023-06-26	896	900	878	899	129,600	899
2023-06-23	900	909	884	899	77,700	899
2023-06-22	900	905	892	900	69,600	900
2023-06-21	900	924	900	908	125,900	908
2023-06-20	903	903	880	901	94,400	901
2023-06-19	891	909	877	909	134,900	909
2023-06-16	866	891	861	888	154,800	888
2023-06-15	890	890	870	876	128,700	876
2023-06-14	910	910	876	896	199,500	896
2023-06-13	894	911	894	908	218,100	908
2023-06-12	846	891	844	881	334,900	881
2023-06-09	814	843	810	837	214,700	837
2023-06-08	809	829	802	804	168,900	804
2023-06-07	802	816	778	798	175,000	798
2023-06-06	806	810	786	802	323,000	802
2023-06-05	833	833	805	816	237,300	816
2023-06-02	814	839	805	833	145,600	833
2023-06-01	788	822	778	814	188,300	814
2023-05-31	789	791	769	778	213,400	778
2023-05-30	794	800	772	796	215,700	796
2023-05-29	810	811	794	800	124,700	800
2023-05-26	818	818	803	805	128,000	805
2023-05-25	837	844	814	818	168,000	818
2023-05-24	824	847	812	844	161,400	844
2023-05-23	820	842	816	825	219,600	825
2023-05-22	853	853	823	824	255,800	824
2023-05-19	860	860	832	853	241,200	853
2023-05-18	902	912	875	875	159,300	875
2023-05-17	919	923	899	899	58,500	899
2023-05-16	917	928	894	910	177,500	910
2023-05-15	921	921	893	910	104,400	910
2023-05-12	919	923	896	915	169,900	915
2023-05-11	959	978	927	928	201,000	928
2023-05-10	950	959	937	957	132,500	957
2023-05-09	940	960	926	958	163,100	958
2023-05-08	906	955	905	952	216,700	952
2023-05-02	905	921	888	902	233,400	902
2023-05-01	901	921	882	915	290,200	915
2023-04-28	921	928	866	909	713,700	909
2023-04-27	841	931	835	917	691,900	917
2023-04-26	808	866	807	850	523,000	850
2023-04-25	823	841	805	808	362,700	808
2023-04-24	793	812	793	808	189,100	808
2023-04-21	794	802	782	791	274,900	791
2023-04-20	802	820	791	793	323,400	793
2023-04-19	828	828	778	808	999,700	808
2023-04-18	816	847	811	825	957,300	825
2023-04-17	900	904	792	793	2,067,000	793
2023-04-14	993	1,017	985	1,004	328,900	1,004
2023-04-13	980	986	960	978	161,000	978
2023-04-12	980	991	966	980	155,600	980
2023-04-11	1,030	1,031	987	994	190,900	994
2023-04-10	1,013	1,037	1,009	1,020	114,300	1,020
2023-04-07	1,007	1,023	1,005	1,005	72,800	1,005
2023-04-06	1,013	1,029	1,003	1,011	101,800	1,011
2023-04-05	1,036	1,041	1,016	1,029	139,000	1,029
2023-04-04	1,057	1,077	1,048	1,057	98,200	1,057
2023-04-03	1,080	1,081	1,043	1,057	92,600	1,057
2023-03-31	1,063	1,068	1,046	1,052	78,200	1,052
2023-03-30	1,049	1,060	1,044	1,059	95,300	1,059
2023-03-29	1,045	1,069	1,037	1,057	147,300	1,057
2023-03-28	1,080	1,101	1,046	1,055	134,900	1,055
2023-03-27	1,068	1,095	1,064	1,082	107,600	1,082
2023-03-24	1,065	1,065	1,011	1,065	212,100	1,065
2023-03-23	1,083	1,093	1,053	1,080	181,700	1,080
2023-03-22	1,125	1,166	1,095	1,105	254,500	1,105
2023-03-20	1,124	1,129	1,082	1,101	121,700	1,101
2023-03-17	1,097	1,134	1,078	1,124	162,800	1,124
2023-03-16	1,081	1,091	1,062	1,085	158,400	1,085
2023-03-15	1,047	1,123	1,047	1,103	272,200	1,103
2023-03-14	1,056	1,070	1,027	1,047	188,500	1,047
2023-03-13	1,028	1,071	1,026	1,071	115,500	1,071
2023-03-10	1,027	1,071	1,021	1,054	166,000	1,054
2023-03-09	1,059	1,067	1,030	1,047	223,900	1,047
2023-03-08	1,074	1,126	1,059	1,067	267,500	1,067
2023-03-07	1,087	1,135	1,043	1,075	408,200	1,075
2023-03-06	1,098	1,103	1,060	1,100	215,800	1,100
2023-03-03	1,080	1,099	1,042	1,080	273,600	1,080
2023-03-02	1,027	1,070	1,027	1,070	177,500	1,070
2023-03-01	992	1,039	985	1,038	208,800	1,038
2023-02-28	1,026	1,032	960	993	381,400	993
2023-02-27	1,138	1,158	1,044	1,054	312,400	1,054
2023-02-24	1,092	1,117	1,071	1,116	228,800	1,116
2023-02-22	1,031	1,110	1,030	1,092	313,600	1,092
2023-02-21	1,001	1,041	1,001	1,036	120,500	1,036
2023-02-20	1,000	1,069	1,000	1,021	190,600	1,021
2023-02-17	984	989	952	976	175,900	976
2023-02-16	989	1,037	989	997	331,300	997
2023-02-15	990	994	959	959	147,100	959
2023-02-14	974	1,014	961	994	266,000	994
2023-02-13	954	956	918	944	103,600	944
2023-02-10	976	991	941	956	225,100	956
2023-02-09	964	1,008	962	981	455,900	981
2023-02-08	911	958	904	941	405,700	941
2023-02-07	895	917	894	903	170,700	903
2023-02-06	915	915	877	898	201,500	898
2023-02-03	924	938	902	909	200,600	909
2023-02-02	909	938	908	923	308,500	923
2023-02-01	898	915	891	905	197,500	905
2023-01-31	888	920	863	910	479,100	910
2023-01-30	897	931	868	875	900,000	875
2023-01-27	850	895	850	894	474,200	894
2023-01-26	822	857	812	849	343,800	849
2023-01-25	821	841	812	822	356,300	822
2023-01-24	806	825	797	806	304,100	806
2023-01-23	783	814	780	808	384,800	808
2023-01-20	771	785	755	785	264,400	785
2023-01-19	743	769	738	768	284,200	768
2023-01-18	740	758	731	741	318,500	741
2023-01-17	723	749	722	733	425,200	733
2023-01-16	700	737	699	732	771,300	732
2023-01-13	651	651	635	637	106,000	637
2023-01-12	646	655	631	655	97,200	655
2023-01-11	641	648	636	645	49,900	645
2023-01-10	641	657	635	641	130,300	641
2023-01-06	630	639	628	638	75,600	638
2023-01-05	640	649	626	634	120,800	634
2023-01-04	658	674	641	644	206,500	644

分割・併合履歴： [2018-01-29]1株→5株

2884 (株)ヨシムラ・フード・ホールディングス の時系列データ [2023年度]

2884 (株)ヨシムラ・フード・ホールディングスの時系列データ [2023年度]