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

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]

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]