2884 (株)ヨシムラ・フード・ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27866879854869101,000869
2020-11-2686186785086079,500860
2020-11-25860868844854121,300854
2020-11-2486386384985977,400859
2020-11-2085285483884947,100849
2020-11-19852852829848102,400848
2020-11-1886287085686266,800862
2020-11-17882888861875118,400875
2020-11-16899904871882112,900882
2020-11-1389690287888569,000885
2020-11-12885907875893105,300893
2020-11-11877890862887140,700887
2020-11-10899899856862122,500862
2020-11-0987988887387784,400877
2020-11-06878879863869113,300869
2020-11-05841865841865108,200865
2020-11-0484584682684594,900845
2020-11-02853855825830103,900830
2020-10-30896898834838165,000838
2020-10-29871894865885136,600885
2020-10-28867905863886317,500886
2020-10-27833874814864346,300864
2020-10-26835851825834217,000834
2020-10-23805828798823197,900823
2020-10-22800807788802198,900802
2020-10-21800811784793463,100793
2020-10-20808826793801462,900801
2020-10-19810832800820406,400820
2020-10-16865865820820925,600820
2020-10-151,0581,060948970333,600970
2020-10-141,0381,0461,0171,04187,1001,041
2020-10-131,0331,0369951,036110,2001,036
2020-10-121,0391,0551,0181,024122,9001,024
2020-10-091,0361,0491,0121,044104,2001,044
2020-10-081,0451,0571,0341,03784,8001,037
2020-10-071,0401,0481,0221,03675,4001,036
2020-10-061,0541,0681,0411,055103,9001,055
2020-10-051,0441,0701,0331,038129,8001,038
2020-10-021,0571,0771,0141,021234,1001,021
2020-09-301,0281,0441,0101,033187,1001,033
2020-09-299821,0349771,022206,7001,022
2020-09-289871,010963982190,600982
2020-09-25928983928979297,400979
2020-09-24934935916927123,500927
2020-09-23950953922938158,000938
2020-09-18980999953958125,800958
2020-09-17967983951977162,600977
2020-09-16945980942973227,600973
2020-09-15908934908932102,400932
2020-09-14918919895917175,800917
2020-09-1191492090191870,100918
2020-09-1092492991091378,900913
2020-09-09941950909913150,800913
2020-09-0894995993495594,000955
2020-09-0794696493693794,600937
2020-09-0493094892693591,700935
2020-09-0394795493094174,600941
2020-09-0297397394494858,100948
2020-09-0197197194796093,100960
2020-08-31975983940963181,800963
2020-08-28981993915930284,200930
2020-08-27952980952975280,000975
2020-08-26948953939950120,600950
2020-08-25945949938946102,900946
2020-08-24927952927935103,700935
2020-08-2191093191092792,400927
2020-08-2092092189991094,400910
2020-08-1992293491892378,400923
2020-08-1894494491992970,100929
2020-08-1794095392992990,700929
2020-08-1493093892193881,500938
2020-08-13945953920926130,600926
2020-08-12914936912936221,000936
2020-08-11895905879905128,100905
2020-08-07888896876883101,900883
2020-08-0689490688088597,700885
2020-08-0586889286289076,600890
2020-08-04874895868870156,100870
2020-08-0386188286187376,400873
2020-07-31856885856857128,900857
2020-07-30858885851873128,500873
2020-07-29877877848855191,000855
2020-07-28891903880885195,500885
2020-07-27908908889903318,500903
2020-07-22860926847913740,800913
2020-07-21859878827862625,900862
2020-07-20854864816847918,000847
2020-07-179509548308551,897,900855
2020-07-161,0611,0699719711,355,200971
2020-07-151,2951,2991,2441,271305,8001,271
2020-07-141,2471,2651,2221,265184,6001,265
2020-07-131,2111,2471,2011,247158,6001,247
2020-07-101,1861,2231,1781,181136,3001,181
2020-07-091,1801,1981,1601,18686,8001,186
2020-07-081,1801,2121,1731,183117,4001,183
2020-07-071,1801,2061,1741,176171,2001,176
2020-07-061,1361,1591,1291,157132,8001,157
2020-07-031,0721,1201,0631,11492,6001,114
2020-07-021,1201,1431,0681,068132,0001,068
2020-07-011,0781,1291,0701,110165,6001,110
2020-06-301,0891,0991,0581,07191,1001,071
2020-06-291,0241,0701,0191,061117,9001,061
2020-06-261,0491,0551,0341,04386,2001,043
2020-06-251,0521,0741,0421,04280,0001,042
2020-06-241,0831,0881,0491,07285,2001,072
2020-06-231,0981,1101,0771,083115,7001,083
2020-06-221,1221,1321,0921,099100,1001,099
2020-06-191,0861,1351,0751,130197,3001,130
2020-06-181,1011,1021,0601,08261,3001,082
2020-06-171,0801,1081,0691,094111,1001,094
2020-06-161,0551,0801,0421,077123,8001,077
2020-06-151,0821,0821,0391,04096,9001,040
2020-06-121,0611,1031,0471,092167,5001,092
2020-06-111,1201,1341,1021,111111,9001,111
2020-06-101,1531,1541,1291,12955,9001,129
2020-06-091,1441,1601,1251,15872,3001,158
2020-06-081,1021,1511,0801,143178,3001,143
2020-06-051,1541,1541,0911,091192,8001,091
2020-06-041,1801,1801,1371,152106,9001,152
2020-06-031,1701,1951,1551,176121,7001,176
2020-06-021,1841,1841,1571,16771,6001,167
2020-06-011,1701,1831,1551,17590,0001,175
2020-05-291,1951,2151,1681,168118,2001,168
2020-05-281,1801,2051,1621,195144,6001,195
2020-05-271,1541,1711,1341,170107,7001,170
2020-05-261,1911,1911,1281,152201,8001,152
2020-05-251,2051,2121,1851,194115,5001,194
2020-05-221,2191,2191,1851,19486,5001,194
2020-05-211,2271,2271,1971,21390,8001,213
2020-05-201,2131,2271,1931,227108,4001,227
2020-05-191,2221,2321,1871,20697,4001,206
2020-05-181,2051,2151,1781,213149,6001,213
2020-05-151,2121,2211,1601,194207,7001,194
2020-05-141,2111,2461,2001,242209,1001,242
2020-05-131,1801,2271,1731,216232,2001,216
2020-05-121,1701,2081,1511,187253,3001,187
2020-05-111,1011,1441,1011,144196,8001,144
2020-05-081,0991,1331,0951,107323,1001,107
2020-05-071,0451,0981,0361,098293,1001,098
2020-05-019701,0639671,054556,2001,054
2020-04-30975990967973287,300973
2020-04-28914948895946349,400946
2020-04-27920950898899251,600899
2020-04-24869914869902288,600902
2020-04-23878885852869266,700869
2020-04-22840872801869362,000869
2020-04-21863878828843241,800843
2020-04-20855877854869234,900869
2020-04-17896896833850425,300850
2020-04-16920924851866947,300866
2020-04-15906978906950793,600950
2020-04-14838888836876373,600876
2020-04-13848850812828202,700828
2020-04-10844848818838148,500838
2020-04-09865865821837289,600837
2020-04-08875881853862145,200862
2020-04-07897921858875187,000875
2020-04-06809857792850154,700850
2020-04-03876885804810165,000810
2020-04-02853901853873104,200873
2020-04-01911920863876120,700876
2020-03-31934953912916102,200916
2020-03-30902932902928118,100928
2020-03-27943949902926153,600926
2020-03-26889938885907190,300907
2020-03-25901934878934205,200934
2020-03-24832863817841241,600841
2020-03-23806814758787371,300787
2020-03-19846848783791157,000791
2020-03-18824856803807234,300807
2020-03-17722809714805289,600805
2020-03-16756830716752433,300752
2020-03-13697738682711277,200711
2020-03-12816840776787282,400787
2020-03-11904910840843206,400843
2020-03-10793900777889278,800889
2020-03-09894917834838279,400838
2020-03-06950962929939160,800939
2020-03-05998998972980108,800980
2020-03-04952999944973143,600973
2020-03-031,0361,060971973216,800973
2020-03-028921,0378901,009390,4001,009
2020-02-28940953881888385,700888
2020-02-271,0071,014970981297,900981
2020-02-261,0261,0559921,020346,4001,020
2020-02-251,0421,0861,0121,051259,6001,051
2020-02-211,1441,1531,1071,121108,3001,121
2020-02-201,1741,1871,1351,143285,2001,143
2020-02-191,1101,1921,0671,181311,2001,181
2020-02-181,1721,1741,0911,112265,6001,112
2020-02-171,1881,1931,1731,187183,1001,187
2020-02-141,1741,2161,1741,212249,0001,212
2020-02-131,1701,1931,1461,187219,5001,187
2020-02-121,1981,2131,1801,183234,6001,183
2020-02-101,2001,2321,1811,184248,8001,184
2020-02-071,1901,2251,1811,201287,5001,201
2020-02-061,1731,1961,1621,190235,4001,190
2020-02-051,1451,1961,1451,173336,8001,173
2020-02-041,1121,1881,1111,144645,2001,144
2020-02-031,0681,1021,0501,095283,9001,095
2020-01-311,0841,1131,0751,098218,3001,098
2020-01-301,1091,1251,0751,100487,2001,100
2020-01-291,0461,1081,0461,094438,7001,094
2020-01-281,0101,0611,0071,057241,5001,057
2020-01-271,0061,0341,0021,022282,1001,022
2020-01-241,1301,1461,0371,048596,7001,048
2020-01-231,1061,1481,1021,129551,6001,129
2020-01-221,0491,1081,0311,106497,9001,106
2020-01-211,0531,0941,0501,059616,4001,059
2020-01-201,0111,0491,0051,044447,2001,044
2020-01-171,0291,0309891,000773,5001,000
2020-01-161,1211,1261,0351,041920,1001,041
2020-01-151,1651,2081,1031,105947,2001,105
2020-01-141,2181,2541,1661,221684,6001,221
2020-01-101,1351,1921,1281,188361,7001,188
2020-01-091,1421,1451,1081,126266,2001,126
2020-01-081,1511,1511,0791,101423,0001,101
2020-01-071,1521,1771,1411,157181,1001,157
2020-01-061,1621,1901,1421,156211,0001,156

分割・併合履歴 : [2018-01-29]1株→5株