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
2020-12-30	775	778	766	773	34,300	773
2020-12-29	745	775	745	775	90,300	775
2020-12-28	768	779	741	746	141,200	746
2020-12-25	777	780	761	763	63,100	763
2020-12-24	776	782	772	776	43,800	776
2020-12-23	767	787	767	779	135,400	779
2020-12-22	790	795	756	756	174,900	756
2020-12-21	803	806	790	791	92,700	791
2020-12-18	818	825	806	809	64,200	809
2020-12-17	821	823	806	818	74,700	818
2020-12-16	837	840	822	824	45,200	824
2020-12-15	831	841	825	830	56,700	830
2020-12-14	820	841	820	831	106,100	831
2020-12-11	819	822	810	818	63,700	818
2020-12-10	827	827	805	819	95,700	819
2020-12-09	851	851	830	832	71,400	832
2020-12-08	848	857	848	851	67,300	851
2020-12-07	856	863	849	851	70,300	851
2020-12-04	854	861	845	856	61,500	856
2020-12-03	856	868	850	862	58,500	862
2020-12-02	863	871	856	862	92,700	862
2020-12-01	870	880	862	868	89,200	868
2020-11-30	869	875	854	868	78,400	868
2020-11-27	866	879	854	869	101,000	869
2020-11-26	861	867	850	860	79,500	860
2020-11-25	860	868	844	854	121,300	854
2020-11-24	863	863	849	859	77,400	859
2020-11-20	852	854	838	849	47,100	849
2020-11-19	852	852	829	848	102,400	848
2020-11-18	862	870	856	862	66,800	862
2020-11-17	882	888	861	875	118,400	875
2020-11-16	899	904	871	882	112,900	882
2020-11-13	896	902	878	885	69,000	885
2020-11-12	885	907	875	893	105,300	893
2020-11-11	877	890	862	887	140,700	887
2020-11-10	899	899	856	862	122,500	862
2020-11-09	879	888	873	877	84,400	877
2020-11-06	878	879	863	869	113,300	869
2020-11-05	841	865	841	865	108,200	865
2020-11-04	845	846	826	845	94,900	845
2020-11-02	853	855	825	830	103,900	830
2020-10-30	896	898	834	838	165,000	838
2020-10-29	871	894	865	885	136,600	885
2020-10-28	867	905	863	886	317,500	886
2020-10-27	833	874	814	864	346,300	864
2020-10-26	835	851	825	834	217,000	834
2020-10-23	805	828	798	823	197,900	823
2020-10-22	800	807	788	802	198,900	802
2020-10-21	800	811	784	793	463,100	793
2020-10-20	808	826	793	801	462,900	801
2020-10-19	810	832	800	820	406,400	820
2020-10-16	865	865	820	820	925,600	820
2020-10-15	1,058	1,060	948	970	333,600	970
2020-10-14	1,038	1,046	1,017	1,041	87,100	1,041
2020-10-13	1,033	1,036	995	1,036	110,200	1,036
2020-10-12	1,039	1,055	1,018	1,024	122,900	1,024
2020-10-09	1,036	1,049	1,012	1,044	104,200	1,044
2020-10-08	1,045	1,057	1,034	1,037	84,800	1,037
2020-10-07	1,040	1,048	1,022	1,036	75,400	1,036
2020-10-06	1,054	1,068	1,041	1,055	103,900	1,055
2020-10-05	1,044	1,070	1,033	1,038	129,800	1,038
2020-10-02	1,057	1,077	1,014	1,021	234,100	1,021
2020-09-30	1,028	1,044	1,010	1,033	187,100	1,033
2020-09-29	982	1,034	977	1,022	206,700	1,022
2020-09-28	987	1,010	963	982	190,600	982
2020-09-25	928	983	928	979	297,400	979
2020-09-24	934	935	916	927	123,500	927
2020-09-23	950	953	922	938	158,000	938
2020-09-18	980	999	953	958	125,800	958
2020-09-17	967	983	951	977	162,600	977
2020-09-16	945	980	942	973	227,600	973
2020-09-15	908	934	908	932	102,400	932
2020-09-14	918	919	895	917	175,800	917
2020-09-11	914	920	901	918	70,100	918
2020-09-10	924	929	910	913	78,900	913
2020-09-09	941	950	909	913	150,800	913
2020-09-08	949	959	934	955	94,000	955
2020-09-07	946	964	936	937	94,600	937
2020-09-04	930	948	926	935	91,700	935
2020-09-03	947	954	930	941	74,600	941
2020-09-02	973	973	944	948	58,100	948
2020-09-01	971	971	947	960	93,100	960
2020-08-31	975	983	940	963	181,800	963
2020-08-28	981	993	915	930	284,200	930
2020-08-27	952	980	952	975	280,000	975
2020-08-26	948	953	939	950	120,600	950
2020-08-25	945	949	938	946	102,900	946
2020-08-24	927	952	927	935	103,700	935
2020-08-21	910	931	910	927	92,400	927
2020-08-20	920	921	899	910	94,400	910
2020-08-19	922	934	918	923	78,400	923
2020-08-18	944	944	919	929	70,100	929
2020-08-17	940	953	929	929	90,700	929
2020-08-14	930	938	921	938	81,500	938
2020-08-13	945	953	920	926	130,600	926
2020-08-12	914	936	912	936	221,000	936
2020-08-11	895	905	879	905	128,100	905
2020-08-07	888	896	876	883	101,900	883
2020-08-06	894	906	880	885	97,700	885
2020-08-05	868	892	862	890	76,600	890
2020-08-04	874	895	868	870	156,100	870
2020-08-03	861	882	861	873	76,400	873
2020-07-31	856	885	856	857	128,900	857
2020-07-30	858	885	851	873	128,500	873
2020-07-29	877	877	848	855	191,000	855
2020-07-28	891	903	880	885	195,500	885
2020-07-27	908	908	889	903	318,500	903
2020-07-22	860	926	847	913	740,800	913
2020-07-21	859	878	827	862	625,900	862
2020-07-20	854	864	816	847	918,000	847
2020-07-17	950	954	830	855	1,897,900	855
2020-07-16	1,061	1,069	971	971	1,355,200	971
2020-07-15	1,295	1,299	1,244	1,271	305,800	1,271
2020-07-14	1,247	1,265	1,222	1,265	184,600	1,265
2020-07-13	1,211	1,247	1,201	1,247	158,600	1,247
2020-07-10	1,186	1,223	1,178	1,181	136,300	1,181
2020-07-09	1,180	1,198	1,160	1,186	86,800	1,186
2020-07-08	1,180	1,212	1,173	1,183	117,400	1,183
2020-07-07	1,180	1,206	1,174	1,176	171,200	1,176
2020-07-06	1,136	1,159	1,129	1,157	132,800	1,157
2020-07-03	1,072	1,120	1,063	1,114	92,600	1,114
2020-07-02	1,120	1,143	1,068	1,068	132,000	1,068
2020-07-01	1,078	1,129	1,070	1,110	165,600	1,110
2020-06-30	1,089	1,099	1,058	1,071	91,100	1,071
2020-06-29	1,024	1,070	1,019	1,061	117,900	1,061
2020-06-26	1,049	1,055	1,034	1,043	86,200	1,043
2020-06-25	1,052	1,074	1,042	1,042	80,000	1,042
2020-06-24	1,083	1,088	1,049	1,072	85,200	1,072
2020-06-23	1,098	1,110	1,077	1,083	115,700	1,083
2020-06-22	1,122	1,132	1,092	1,099	100,100	1,099
2020-06-19	1,086	1,135	1,075	1,130	197,300	1,130
2020-06-18	1,101	1,102	1,060	1,082	61,300	1,082
2020-06-17	1,080	1,108	1,069	1,094	111,100	1,094
2020-06-16	1,055	1,080	1,042	1,077	123,800	1,077
2020-06-15	1,082	1,082	1,039	1,040	96,900	1,040
2020-06-12	1,061	1,103	1,047	1,092	167,500	1,092
2020-06-11	1,120	1,134	1,102	1,111	111,900	1,111
2020-06-10	1,153	1,154	1,129	1,129	55,900	1,129
2020-06-09	1,144	1,160	1,125	1,158	72,300	1,158
2020-06-08	1,102	1,151	1,080	1,143	178,300	1,143
2020-06-05	1,154	1,154	1,091	1,091	192,800	1,091
2020-06-04	1,180	1,180	1,137	1,152	106,900	1,152
2020-06-03	1,170	1,195	1,155	1,176	121,700	1,176
2020-06-02	1,184	1,184	1,157	1,167	71,600	1,167
2020-06-01	1,170	1,183	1,155	1,175	90,000	1,175
2020-05-29	1,195	1,215	1,168	1,168	118,200	1,168
2020-05-28	1,180	1,205	1,162	1,195	144,600	1,195
2020-05-27	1,154	1,171	1,134	1,170	107,700	1,170
2020-05-26	1,191	1,191	1,128	1,152	201,800	1,152
2020-05-25	1,205	1,212	1,185	1,194	115,500	1,194
2020-05-22	1,219	1,219	1,185	1,194	86,500	1,194
2020-05-21	1,227	1,227	1,197	1,213	90,800	1,213
2020-05-20	1,213	1,227	1,193	1,227	108,400	1,227
2020-05-19	1,222	1,232	1,187	1,206	97,400	1,206
2020-05-18	1,205	1,215	1,178	1,213	149,600	1,213
2020-05-15	1,212	1,221	1,160	1,194	207,700	1,194
2020-05-14	1,211	1,246	1,200	1,242	209,100	1,242
2020-05-13	1,180	1,227	1,173	1,216	232,200	1,216
2020-05-12	1,170	1,208	1,151	1,187	253,300	1,187
2020-05-11	1,101	1,144	1,101	1,144	196,800	1,144
2020-05-08	1,099	1,133	1,095	1,107	323,100	1,107
2020-05-07	1,045	1,098	1,036	1,098	293,100	1,098
2020-05-01	970	1,063	967	1,054	556,200	1,054
2020-04-30	975	990	967	973	287,300	973
2020-04-28	914	948	895	946	349,400	946
2020-04-27	920	950	898	899	251,600	899
2020-04-24	869	914	869	902	288,600	902
2020-04-23	878	885	852	869	266,700	869
2020-04-22	840	872	801	869	362,000	869
2020-04-21	863	878	828	843	241,800	843
2020-04-20	855	877	854	869	234,900	869
2020-04-17	896	896	833	850	425,300	850
2020-04-16	920	924	851	866	947,300	866
2020-04-15	906	978	906	950	793,600	950
2020-04-14	838	888	836	876	373,600	876
2020-04-13	848	850	812	828	202,700	828
2020-04-10	844	848	818	838	148,500	838
2020-04-09	865	865	821	837	289,600	837
2020-04-08	875	881	853	862	145,200	862
2020-04-07	897	921	858	875	187,000	875
2020-04-06	809	857	792	850	154,700	850
2020-04-03	876	885	804	810	165,000	810
2020-04-02	853	901	853	873	104,200	873
2020-04-01	911	920	863	876	120,700	876
2020-03-31	934	953	912	916	102,200	916
2020-03-30	902	932	902	928	118,100	928
2020-03-27	943	949	902	926	153,600	926
2020-03-26	889	938	885	907	190,300	907
2020-03-25	901	934	878	934	205,200	934
2020-03-24	832	863	817	841	241,600	841
2020-03-23	806	814	758	787	371,300	787
2020-03-19	846	848	783	791	157,000	791
2020-03-18	824	856	803	807	234,300	807
2020-03-17	722	809	714	805	289,600	805
2020-03-16	756	830	716	752	433,300	752
2020-03-13	697	738	682	711	277,200	711
2020-03-12	816	840	776	787	282,400	787
2020-03-11	904	910	840	843	206,400	843
2020-03-10	793	900	777	889	278,800	889
2020-03-09	894	917	834	838	279,400	838
2020-03-06	950	962	929	939	160,800	939
2020-03-05	998	998	972	980	108,800	980
2020-03-04	952	999	944	973	143,600	973
2020-03-03	1,036	1,060	971	973	216,800	973
2020-03-02	892	1,037	890	1,009	390,400	1,009
2020-02-28	940	953	881	888	385,700	888
2020-02-27	1,007	1,014	970	981	297,900	981
2020-02-26	1,026	1,055	992	1,020	346,400	1,020
2020-02-25	1,042	1,086	1,012	1,051	259,600	1,051
2020-02-21	1,144	1,153	1,107	1,121	108,300	1,121
2020-02-20	1,174	1,187	1,135	1,143	285,200	1,143
2020-02-19	1,110	1,192	1,067	1,181	311,200	1,181
2020-02-18	1,172	1,174	1,091	1,112	265,600	1,112
2020-02-17	1,188	1,193	1,173	1,187	183,100	1,187
2020-02-14	1,174	1,216	1,174	1,212	249,000	1,212
2020-02-13	1,170	1,193	1,146	1,187	219,500	1,187
2020-02-12	1,198	1,213	1,180	1,183	234,600	1,183
2020-02-10	1,200	1,232	1,181	1,184	248,800	1,184
2020-02-07	1,190	1,225	1,181	1,201	287,500	1,201
2020-02-06	1,173	1,196	1,162	1,190	235,400	1,190
2020-02-05	1,145	1,196	1,145	1,173	336,800	1,173
2020-02-04	1,112	1,188	1,111	1,144	645,200	1,144
2020-02-03	1,068	1,102	1,050	1,095	283,900	1,095
2020-01-31	1,084	1,113	1,075	1,098	218,300	1,098
2020-01-30	1,109	1,125	1,075	1,100	487,200	1,100
2020-01-29	1,046	1,108	1,046	1,094	438,700	1,094
2020-01-28	1,010	1,061	1,007	1,057	241,500	1,057
2020-01-27	1,006	1,034	1,002	1,022	282,100	1,022
2020-01-24	1,130	1,146	1,037	1,048	596,700	1,048
2020-01-23	1,106	1,148	1,102	1,129	551,600	1,129
2020-01-22	1,049	1,108	1,031	1,106	497,900	1,106
2020-01-21	1,053	1,094	1,050	1,059	616,400	1,059
2020-01-20	1,011	1,049	1,005	1,044	447,200	1,044
2020-01-17	1,029	1,030	989	1,000	773,500	1,000
2020-01-16	1,121	1,126	1,035	1,041	920,100	1,041
2020-01-15	1,165	1,208	1,103	1,105	947,200	1,105
2020-01-14	1,218	1,254	1,166	1,221	684,600	1,221
2020-01-10	1,135	1,192	1,128	1,188	361,700	1,188
2020-01-09	1,142	1,145	1,108	1,126	266,200	1,126
2020-01-08	1,151	1,151	1,079	1,101	423,000	1,101
2020-01-07	1,152	1,177	1,141	1,157	181,100	1,157
2020-01-06	1,162	1,190	1,142	1,156	211,000	1,156

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 [2020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 [2020年度]