2884 (株)ヨシムラ・フード・ホールディングス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,988 | 2,080 | 1,980 | 2,060 | 23,000 | 412 |
| 2016-12-29 | 2,105 | 2,145 | 2,000 | 2,020 | 31,200 | 404 |
| 2016-12-28 | 1,991 | 2,100 | 1,987 | 2,057 | 26,400 | 411.40 |
| 2016-12-27 | 2,050 | 2,125 | 1,961 | 1,983 | 192,400 | 396.60 |
| 2016-12-26 | 1,920 | 2,047 | 1,917 | 2,028 | 164,400 | 405.60 |
| 2016-12-22 | 1,786 | 1,925 | 1,770 | 1,899 | 38,500 | 379.80 |
| 2016-12-21 | 1,879 | 1,879 | 1,750 | 1,786 | 40,700 | 357.20 |
| 2016-12-20 | 1,850 | 1,927 | 1,772 | 1,867 | 57,500 | 373.40 |
| 2016-12-19 | 1,657 | 1,850 | 1,657 | 1,825 | 83,700 | 365 |
| 2016-12-16 | 1,640 | 1,730 | 1,600 | 1,633 | 52,200 | 326.60 |
| 2016-12-15 | 1,640 | 1,655 | 1,560 | 1,586 | 28,200 | 317.20 |
| 2016-12-14 | 1,596 | 1,665 | 1,596 | 1,633 | 24,000 | 326.60 |
| 2016-12-13 | 1,540 | 1,589 | 1,540 | 1,589 | 20,800 | 317.80 |
| 2016-12-12 | 1,545 | 1,545 | 1,527 | 1,531 | 5,300 | 306.20 |
| 2016-12-09 | 1,526 | 1,532 | 1,522 | 1,528 | 1,900 | 305.60 |
| 2016-12-08 | 1,531 | 1,535 | 1,525 | 1,527 | 4,900 | 305.40 |
| 2016-12-07 | 1,530 | 1,544 | 1,528 | 1,531 | 5,200 | 306.20 |
| 2016-12-06 | 1,534 | 1,534 | 1,522 | 1,529 | 6,600 | 305.80 |
| 2016-12-05 | 1,510 | 1,535 | 1,510 | 1,534 | 8,500 | 306.80 |
| 2016-12-02 | 1,540 | 1,549 | 1,510 | 1,510 | 9,800 | 302 |
| 2016-12-01 | 1,570 | 1,571 | 1,547 | 1,547 | 16,300 | 309.40 |
| 2016-11-30 | 1,578 | 1,585 | 1,530 | 1,552 | 16,100 | 310.40 |
| 2016-11-29 | 1,550 | 1,619 | 1,510 | 1,578 | 80,100 | 315.60 |
| 2016-11-28 | 1,498 | 1,500 | 1,482 | 1,491 | 6,100 | 298.20 |
| 2016-11-25 | 1,500 | 1,500 | 1,479 | 1,485 | 8,200 | 297 |
| 2016-11-24 | 1,516 | 1,521 | 1,486 | 1,500 | 10,300 | 300 |
| 2016-11-22 | 1,499 | 1,499 | 1,481 | 1,486 | 6,100 | 297.20 |
| 2016-11-21 | 1,522 | 1,532 | 1,500 | 1,502 | 11,500 | 300.40 |
| 2016-11-18 | 1,488 | 1,505 | 1,488 | 1,495 | 15,500 | 299 |
| 2016-11-17 | 1,460 | 1,487 | 1,460 | 1,487 | 3,200 | 297.40 |
| 2016-11-16 | 1,460 | 1,479 | 1,460 | 1,471 | 2,000 | 294.20 |
| 2016-11-15 | 1,460 | 1,465 | 1,450 | 1,464 | 3,300 | 292.80 |
| 2016-11-14 | 1,477 | 1,486 | 1,449 | 1,460 | 6,900 | 292 |
| 2016-11-11 | 1,447 | 1,477 | 1,431 | 1,477 | 7,000 | 295.40 |
| 2016-11-10 | 1,487 | 1,487 | 1,441 | 1,477 | 6,200 | 295.40 |
| 2016-11-09 | 1,468 | 1,468 | 1,350 | 1,412 | 16,700 | 282.40 |
| 2016-11-08 | 1,460 | 1,479 | 1,460 | 1,468 | 4,500 | 293.60 |
| 2016-11-07 | 1,440 | 1,486 | 1,440 | 1,455 | 7,400 | 291 |
| 2016-11-04 | 1,440 | 1,458 | 1,402 | 1,435 | 67,000 | 287 |
| 2016-11-02 | 1,497 | 1,497 | 1,447 | 1,456 | 11,800 | 291.20 |
| 2016-11-01 | 1,520 | 1,520 | 1,498 | 1,501 | 5,700 | 300.20 |
| 2016-10-31 | 1,525 | 1,540 | 1,520 | 1,525 | 5,600 | 305 |
| 2016-10-28 | 1,540 | 1,545 | 1,524 | 1,524 | 7,400 | 304.80 |
| 2016-10-27 | 1,543 | 1,543 | 1,522 | 1,525 | 1,400 | 305 |
| 2016-10-26 | 1,511 | 1,533 | 1,511 | 1,530 | 4,800 | 306 |
| 2016-10-25 | 1,528 | 1,538 | 1,524 | 1,525 | 11,400 | 305 |
| 2016-10-24 | 1,485 | 1,515 | 1,475 | 1,513 | 66,100 | 302.60 |
| 2016-10-21 | 1,499 | 1,499 | 1,446 | 1,455 | 16,800 | 291 |
| 2016-10-20 | 1,515 | 1,515 | 1,482 | 1,500 | 9,100 | 300 |
| 2016-10-19 | 1,470 | 1,499 | 1,465 | 1,498 | 6,600 | 299.60 |
| 2016-10-18 | 1,534 | 1,534 | 1,450 | 1,486 | 18,000 | 297.20 |
| 2016-10-17 | 1,552 | 1,557 | 1,502 | 1,524 | 31,800 | 304.80 |
| 2016-10-14 | 1,579 | 1,650 | 1,566 | 1,632 | 47,700 | 326.40 |
| 2016-10-13 | 1,577 | 1,577 | 1,538 | 1,575 | 7,400 | 315 |
| 2016-10-12 | 1,536 | 1,580 | 1,536 | 1,555 | 9,200 | 311 |
| 2016-10-11 | 1,530 | 1,547 | 1,521 | 1,536 | 13,300 | 307.20 |
| 2016-10-07 | 1,492 | 1,520 | 1,492 | 1,520 | 5,800 | 304 |
| 2016-10-06 | 1,485 | 1,500 | 1,485 | 1,491 | 5,800 | 298.20 |
| 2016-10-05 | 1,500 | 1,509 | 1,475 | 1,499 | 6,500 | 299.80 |
| 2016-10-04 | 1,530 | 1,530 | 1,495 | 1,507 | 15,600 | 301.40 |
| 2016-10-03 | 1,570 | 1,570 | 1,534 | 1,546 | 6,700 | 309.20 |
| 2016-09-30 | 1,555 | 1,578 | 1,551 | 1,578 | 4,900 | 315.60 |
| 2016-09-29 | 1,581 | 1,585 | 1,574 | 1,580 | 5,800 | 316 |
| 2016-09-28 | 1,573 | 1,583 | 1,543 | 1,581 | 3,000 | 316.20 |
| 2016-09-27 | 1,585 | 1,588 | 1,509 | 1,588 | 6,200 | 317.60 |
| 2016-09-26 | 1,600 | 1,600 | 1,507 | 1,547 | 7,000 | 309.40 |
| 2016-09-23 | 1,568 | 1,605 | 1,531 | 1,573 | 14,900 | 314.60 |
| 2016-09-21 | 1,486 | 1,565 | 1,477 | 1,565 | 10,000 | 313 |
| 2016-09-20 | 1,490 | 1,506 | 1,476 | 1,490 | 4,100 | 298 |
| 2016-09-16 | 1,483 | 1,515 | 1,483 | 1,492 | 5,400 | 298.40 |
| 2016-09-15 | 1,489 | 1,504 | 1,485 | 1,491 | 3,600 | 298.20 |
| 2016-09-14 | 1,501 | 1,540 | 1,488 | 1,513 | 12,000 | 302.60 |
| 2016-09-13 | 1,524 | 1,524 | 1,493 | 1,504 | 6,100 | 300.80 |
| 2016-09-12 | 1,491 | 1,524 | 1,478 | 1,524 | 34,900 | 304.80 |
| 2016-09-09 | 1,495 | 1,520 | 1,495 | 1,518 | 5,000 | 303.60 |
| 2016-09-08 | 1,500 | 1,503 | 1,491 | 1,493 | 4,900 | 298.60 |
| 2016-09-07 | 1,504 | 1,528 | 1,481 | 1,505 | 5,600 | 301 |
| 2016-09-06 | 1,467 | 1,548 | 1,463 | 1,520 | 48,800 | 304 |
| 2016-09-05 | 1,619 | 1,620 | 1,442 | 1,497 | 73,100 | 299.40 |
| 2016-09-02 | 1,624 | 1,678 | 1,624 | 1,659 | 11,400 | 331.80 |
| 2016-09-01 | 1,666 | 1,674 | 1,620 | 1,622 | 12,900 | 324.40 |
| 2016-08-31 | 1,730 | 1,730 | 1,660 | 1,688 | 10,700 | 337.60 |
| 2016-08-30 | 1,700 | 1,728 | 1,646 | 1,697 | 28,200 | 339.40 |
| 2016-08-29 | 1,599 | 1,780 | 1,599 | 1,730 | 58,300 | 346 |
| 2016-08-26 | 1,627 | 1,627 | 1,588 | 1,600 | 19,600 | 320 |
| 2016-08-25 | 1,582 | 1,618 | 1,572 | 1,609 | 9,200 | 321.80 |
| 2016-08-24 | 1,612 | 1,618 | 1,568 | 1,582 | 9,200 | 316.40 |
| 2016-08-23 | 1,602 | 1,645 | 1,602 | 1,630 | 11,300 | 326 |
| 2016-08-22 | 1,595 | 1,599 | 1,553 | 1,593 | 15,400 | 318.60 |
| 2016-08-19 | 1,638 | 1,638 | 1,591 | 1,602 | 8,800 | 320.40 |
| 2016-08-18 | 1,620 | 1,620 | 1,570 | 1,615 | 12,100 | 323 |
| 2016-08-17 | 1,647 | 1,647 | 1,605 | 1,620 | 6,400 | 324 |
| 2016-08-16 | 1,690 | 1,700 | 1,626 | 1,647 | 17,400 | 329.40 |
| 2016-08-15 | 1,606 | 1,710 | 1,585 | 1,690 | 54,100 | 338 |
| 2016-08-12 | 1,651 | 1,739 | 1,630 | 1,641 | 69,800 | 328.20 |
| 2016-08-10 | 1,490 | 1,628 | 1,490 | 1,611 | 30,700 | 322.20 |
| 2016-08-09 | 1,450 | 1,480 | 1,440 | 1,460 | 20,200 | 292 |
| 2016-08-08 | 1,542 | 1,550 | 1,403 | 1,436 | 53,300 | 287.20 |
| 2016-08-05 | 1,560 | 1,561 | 1,501 | 1,540 | 29,300 | 308 |
| 2016-08-04 | 1,664 | 1,709 | 1,575 | 1,600 | 47,500 | 320 |
| 2016-08-03 | 1,630 | 1,800 | 1,580 | 1,661 | 89,600 | 332.20 |
| 2016-08-02 | 1,610 | 1,650 | 1,542 | 1,628 | 78,600 | 325.60 |
| 2016-08-01 | 1,345 | 1,530 | 1,345 | 1,530 | 111,500 | 306 |
| 2016-07-29 | 1,271 | 1,339 | 1,231 | 1,303 | 79,100 | 260.60 |
| 2016-07-28 | 1,293 | 1,293 | 1,225 | 1,241 | 24,100 | 248.20 |
| 2016-07-27 | 1,253 | 1,319 | 1,253 | 1,293 | 17,500 | 258.60 |
| 2016-07-26 | 1,302 | 1,302 | 1,252 | 1,269 | 29,500 | 253.80 |
| 2016-07-25 | 1,384 | 1,384 | 1,281 | 1,304 | 35,100 | 260.80 |
| 2016-07-22 | 1,376 | 1,376 | 1,326 | 1,345 | 28,000 | 269 |
| 2016-07-21 | 1,343 | 1,440 | 1,339 | 1,376 | 59,500 | 275.20 |
| 2016-07-20 | 1,320 | 1,340 | 1,267 | 1,314 | 95,600 | 262.80 |
| 2016-07-19 | 1,489 | 1,534 | 1,317 | 1,370 | 312,200 | 274 |
| 2016-07-15 | 1,250 | 1,399 | 1,167 | 1,399 | 440,300 | 279.80 |
| 2016-07-14 | 1,096 | 1,129 | 1,078 | 1,099 | 68,100 | 219.80 |
| 2016-07-13 | 1,007 | 1,088 | 1,007 | 1,066 | 32,500 | 213.20 |
| 2016-07-12 | 1,025 | 1,028 | 1,010 | 1,017 | 9,300 | 203.40 |
| 2016-07-11 | 1,025 | 1,025 | 1,001 | 1,013 | 5,900 | 202.60 |
| 2016-07-08 | 1,030 | 1,030 | 999 | 999 | 8,000 | 199.80 |
| 2016-07-07 | 1,005 | 1,029 | 1,000 | 1,028 | 9,500 | 205.60 |
| 2016-07-06 | 1,010 | 1,019 | 980 | 995 | 17,600 | 199 |
| 2016-07-05 | 1,021 | 1,030 | 1,017 | 1,024 | 12,600 | 204.80 |
| 2016-07-04 | 1,025 | 1,035 | 1,017 | 1,017 | 34,600 | 203.40 |
| 2016-07-01 | 1,044 | 1,044 | 1,011 | 1,012 | 14,400 | 202.40 |
| 2016-06-30 | 1,030 | 1,030 | 1,003 | 1,017 | 11,100 | 203.40 |
| 2016-06-29 | 984 | 1,006 | 984 | 1,000 | 8,000 | 200 |
| 2016-06-28 | 979 | 1,004 | 978 | 983 | 9,900 | 196.60 |
| 2016-06-27 | 911 | 994 | 911 | 964 | 17,000 | 192.80 |
| 2016-06-24 | 966 | 986 | 895 | 910 | 53,600 | 182 |
| 2016-06-23 | 980 | 980 | 940 | 965 | 12,600 | 193 |
| 2016-06-22 | 1,014 | 1,050 | 933 | 981 | 60,200 | 196.20 |
| 2016-06-21 | 979 | 1,001 | 961 | 999 | 29,400 | 199.80 |
| 2016-06-20 | 990 | 1,000 | 971 | 980 | 17,100 | 196 |
| 2016-06-17 | 983 | 1,017 | 970 | 985 | 43,600 | 197 |
| 2016-06-16 | 999 | 1,002 | 946 | 946 | 64,000 | 189.20 |
| 2016-06-15 | 920 | 1,022 | 911 | 984 | 139,900 | 196.80 |
| 2016-06-14 | 927 | 932 | 892 | 920 | 102,700 | 184 |
| 2016-06-13 | 900 | 948 | 890 | 923 | 238,900 | 184.60 |
| 2016-06-10 | 850 | 896 | 849 | 870 | 170,000 | 174 |
| 2016-06-09 | 852 | 853 | 843 | 846 | 16,100 | 169.20 |
| 2016-06-08 | 836 | 868 | 827 | 850 | 41,100 | 170 |
| 2016-06-07 | 847 | 852 | 818 | 821 | 54,500 | 164.20 |
| 2016-06-06 | 846 | 859 | 830 | 850 | 50,900 | 170 |
| 2016-06-03 | 890 | 895 | 842 | 873 | 99,500 | 174.60 |
| 2016-06-02 | 1,049 | 1,049 | 892 | 895 | 503,800 | 179 |
| 2016-06-01 | 1,092 | 1,092 | 1,061 | 1,069 | 6,200 | 213.80 |
| 2016-05-31 | 1,106 | 1,107 | 1,086 | 1,092 | 4,700 | 218.40 |
| 2016-05-30 | 1,100 | 1,114 | 1,082 | 1,114 | 6,300 | 222.80 |
| 2016-05-27 | 1,084 | 1,102 | 1,082 | 1,098 | 5,400 | 219.60 |
| 2016-05-26 | 1,085 | 1,114 | 1,081 | 1,103 | 7,100 | 220.60 |
| 2016-05-25 | 1,119 | 1,119 | 1,085 | 1,096 | 5,400 | 219.20 |
| 2016-05-24 | 1,097 | 1,120 | 1,094 | 1,120 | 9,200 | 224 |
| 2016-05-23 | 1,048 | 1,089 | 1,048 | 1,078 | 7,000 | 215.60 |
| 2016-05-20 | 1,048 | 1,054 | 1,031 | 1,054 | 2,800 | 210.80 |
| 2016-05-19 | 1,028 | 1,050 | 1,028 | 1,050 | 4,000 | 210 |
| 2016-05-18 | 1,066 | 1,066 | 1,020 | 1,034 | 10,600 | 206.80 |
| 2016-05-17 | 1,080 | 1,090 | 1,052 | 1,085 | 9,400 | 217 |
| 2016-05-16 | 1,147 | 1,200 | 1,095 | 1,098 | 26,000 | 219.60 |
| 2016-05-13 | 1,100 | 1,160 | 1,086 | 1,117 | 33,800 | 223.40 |
| 2016-05-12 | 1,022 | 1,093 | 1,022 | 1,076 | 21,300 | 215.20 |
| 2016-05-11 | 1,040 | 1,045 | 1,020 | 1,022 | 12,700 | 204.40 |
| 2016-05-10 | 1,040 | 1,040 | 1,007 | 1,012 | 6,600 | 202.40 |
| 2016-05-09 | 1,026 | 1,032 | 1,006 | 1,022 | 5,400 | 204.40 |
| 2016-05-06 | 1,043 | 1,043 | 1,024 | 1,026 | 3,800 | 205.20 |
| 2016-05-02 | 1,030 | 1,040 | 999 | 1,030 | 20,200 | 206 |
| 2016-04-28 | 990 | 1,040 | 990 | 1,039 | 19,900 | 207.80 |
| 2016-04-27 | 975 | 976 | 962 | 973 | 1,700 | 194.60 |
| 2016-04-26 | 995 | 995 | 953 | 965 | 9,000 | 193 |
| 2016-04-25 | 990 | 1,000 | 980 | 990 | 3,700 | 198 |
| 2016-04-22 | 971 | 982 | 967 | 981 | 4,900 | 196.20 |
| 2016-04-21 | 990 | 995 | 974 | 979 | 7,500 | 195.80 |
| 2016-04-20 | 1,014 | 1,017 | 983 | 996 | 6,700 | 199.20 |
| 2016-04-19 | 975 | 1,019 | 975 | 999 | 6,400 | 199.80 |
| 2016-04-18 | 972 | 990 | 972 | 985 | 4,900 | 197 |
| 2016-04-15 | 982 | 997 | 929 | 995 | 44,500 | 199 |
| 2016-04-14 | 1,037 | 1,060 | 1,030 | 1,057 | 35,500 | 211.40 |
| 2016-04-13 | 1,020 | 1,022 | 1,006 | 1,020 | 14,400 | 204 |
| 2016-04-12 | 999 | 1,026 | 986 | 998 | 18,000 | 199.60 |
| 2016-04-11 | 964 | 990 | 960 | 989 | 21,500 | 197.80 |
| 2016-04-08 | 939 | 950 | 937 | 949 | 10,700 | 189.80 |
| 2016-04-07 | 944 | 944 | 928 | 937 | 5,100 | 187.40 |
| 2016-04-06 | 933 | 960 | 911 | 949 | 15,800 | 189.80 |
| 2016-04-05 | 898 | 943 | 892 | 943 | 6,100 | 188.60 |
| 2016-04-04 | 915 | 927 | 899 | 899 | 11,700 | 179.80 |
| 2016-04-01 | 914 | 920 | 904 | 915 | 9,200 | 183 |
| 2016-03-31 | 926 | 939 | 915 | 920 | 7,500 | 184 |
| 2016-03-30 | 930 | 934 | 926 | 930 | 3,300 | 186 |
| 2016-03-29 | 940 | 940 | 920 | 928 | 4,300 | 185.60 |
| 2016-03-28 | 954 | 955 | 931 | 941 | 13,800 | 188.20 |
| 2016-03-25 | 946 | 960 | 943 | 960 | 9,100 | 192 |
| 2016-03-24 | 956 | 956 | 945 | 945 | 5,300 | 189 |
| 2016-03-23 | 939 | 958 | 939 | 941 | 6,700 | 188.20 |
| 2016-03-22 | 950 | 959 | 936 | 940 | 14,100 | 188 |
| 2016-03-18 | 980 | 980 | 944 | 944 | 14,900 | 188.80 |
| 2016-03-17 | 1,001 | 1,010 | 975 | 981 | 23,700 | 196.20 |
| 2016-03-16 | 969 | 1,000 | 967 | 999 | 21,400 | 199.80 |
| 2016-03-15 | 940 | 969 | 940 | 969 | 12,500 | 193.80 |
| 2016-03-14 | 965 | 967 | 930 | 939 | 39,400 | 187.80 |
| 2016-03-11 | 971 | 984 | 957 | 973 | 23,500 | 194.60 |
| 2016-03-10 | 1,000 | 1,010 | 984 | 986 | 30,700 | 197.20 |
| 2016-03-09 | 1,020 | 1,040 | 998 | 1,000 | 33,300 | 200 |
| 2016-03-08 | 1,023 | 1,063 | 1,014 | 1,036 | 45,000 | 207.20 |
| 2016-03-07 | 1,006 | 1,053 | 999 | 1,053 | 126,000 | 210.60 |
| 2016-03-04 | 1,320 | 1,320 | 1,075 | 1,108 | 598,700 | 221.60 |
分割・併合履歴 ： [2018-01-29]1株→5株
