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 |
---|---|---|---|---|---|---|
2023-06-08 | 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