3221 (株)ヨシックスホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,908	2,908	2,799	2,820	28,500	2,820
2018-12-27	2,910	2,910	2,832	2,899	23,900	2,899
2018-12-26	2,683	2,853	2,683	2,783	47,900	2,783
2018-12-25	2,623	2,716	2,590	2,675	73,900	2,675
2018-12-21	2,760	2,780	2,660	2,723	57,000	2,723
2018-12-20	2,750	2,764	2,687	2,756	67,300	2,756
2018-12-19	2,732	2,818	2,713	2,791	48,100	2,791
2018-12-18	2,757	2,822	2,707	2,741	35,000	2,741
2018-12-17	2,852	2,871	2,798	2,827	27,300	2,827
2018-12-14	2,967	2,967	2,833	2,886	43,100	2,886
2018-12-13	2,950	3,015	2,903	2,945	26,200	2,945
2018-12-12	2,940	3,015	2,902	2,961	49,800	2,961
2018-12-11	2,922	2,991	2,860	2,890	41,500	2,890
2018-12-10	2,972	2,990	2,901	2,907	56,100	2,907
2018-12-07	3,110	3,125	3,015	3,020	47,500	3,020
2018-12-06	3,195	3,195	3,075	3,110	40,100	3,110
2018-12-05	3,180	3,250	3,150	3,220	29,500	3,220
2018-12-04	3,280	3,320	3,190	3,240	35,600	3,240
2018-12-03	3,325	3,325	3,245	3,280	39,700	3,280
2018-11-30	3,330	3,330	3,170	3,325	86,000	3,325
2018-11-29	3,295	3,350	3,280	3,330	43,100	3,330
2018-11-28	3,270	3,330	3,240	3,280	40,900	3,280
2018-11-27	3,190	3,280	3,185	3,260	57,700	3,260
2018-11-26	3,190	3,225	3,140	3,190	54,400	3,190
2018-11-22	3,120	3,195	3,090	3,170	56,300	3,170
2018-11-21	3,080	3,245	3,075	3,150	110,200	3,150
2018-11-20	3,010	3,100	2,971	3,080	61,100	3,080
2018-11-19	2,956	3,025	2,914	3,010	33,500	3,010
2018-11-16	2,975	3,070	2,955	2,964	68,100	2,964
2018-11-15	2,949	3,000	2,892	2,967	35,700	2,967
2018-11-14	3,000	3,035	2,943	2,979	71,800	2,979
2018-11-13	2,882	2,989	2,826	2,976	81,800	2,976
2018-11-12	2,945	2,972	2,853	2,947	81,700	2,947
2018-11-09	2,855	2,972	2,855	2,949	80,600	2,949
2018-11-08	2,833	2,947	2,810	2,850	261,600	2,850
2018-11-07	2,614	2,620	2,555	2,583	48,300	2,583
2018-11-06	2,610	2,631	2,566	2,613	22,000	2,613
2018-11-05	2,565	2,650	2,562	2,614	31,900	2,614
2018-11-02	2,628	2,659	2,588	2,621	23,100	2,621
2018-11-01	2,613	2,633	2,529	2,619	34,500	2,619
2018-10-31	2,559	2,626	2,542	2,619	31,700	2,619
2018-10-30	2,333	2,553	2,333	2,542	61,400	2,542
2018-10-29	2,476	2,516	2,350	2,383	67,200	2,383
2018-10-26	2,522	2,532	2,419	2,482	91,200	2,482
2018-10-25	2,561	2,590	2,505	2,512	65,900	2,512
2018-10-24	2,613	2,667	2,569	2,611	35,100	2,611
2018-10-23	2,720	2,720	2,595	2,599	48,600	2,599
2018-10-22	2,675	2,719	2,610	2,681	74,600	2,681
2018-10-19	2,631	2,711	2,593	2,698	38,500	2,698
2018-10-18	2,618	2,671	2,587	2,651	75,100	2,651
2018-10-17	2,695	2,695	2,620	2,641	42,000	2,641
2018-10-16	2,722	2,741	2,618	2,637	84,000	2,637
2018-10-15	2,751	2,798	2,693	2,722	51,200	2,722
2018-10-12	2,730	2,834	2,730	2,796	22,700	2,796
2018-10-11	2,706	2,789	2,701	2,774	45,300	2,774
2018-10-10	2,830	2,884	2,827	2,855	16,400	2,855
2018-10-09	2,833	2,865	2,796	2,845	27,300	2,845
2018-10-05	2,900	2,900	2,855	2,873	27,900	2,873
2018-10-04	2,901	2,945	2,880	2,942	27,700	2,942
2018-10-03	2,931	2,931	2,878	2,898	25,900	2,898
2018-10-02	2,991	2,991	2,915	2,938	28,100	2,938
2018-10-01	3,005	3,100	2,971	2,986	42,900	2,986
2018-09-28	2,930	3,025	2,895	3,005	35,700	3,005
2018-09-27	3,045	3,045	2,921	2,936	39,300	2,936
2018-09-26	2,897	3,015	2,872	3,010	79,800	3,010
2018-09-25	2,950	2,956	2,886	2,897	114,800	2,897
2018-09-21	2,968	2,988	2,943	2,948	45,800	2,948
2018-09-20	2,919	2,955	2,885	2,941	27,500	2,941
2018-09-19	2,900	2,930	2,875	2,920	32,700	2,920
2018-09-18	2,942	2,942	2,849	2,878	48,000	2,878
2018-09-14	2,936	2,954	2,900	2,933	57,100	2,933
2018-09-13	2,907	2,928	2,763	2,921	133,400	2,921
2018-09-12	2,818	2,928	2,817	2,906	130,700	2,906
2018-09-11	2,720	2,745	2,683	2,724	38,700	2,724
2018-09-10	2,665	2,724	2,665	2,706	41,900	2,706
2018-09-07	2,710	2,728	2,657	2,665	25,400	2,665
2018-09-06	2,721	2,733	2,677	2,715	38,400	2,715
2018-09-05	2,719	2,754	2,709	2,729	21,400	2,729
2018-09-04	2,720	2,735	2,669	2,719	40,000	2,719
2018-09-03	2,803	2,803	2,726	2,730	31,000	2,730
2018-08-31	2,763	2,824	2,760	2,803	36,500	2,803
2018-08-30	2,774	2,800	2,731	2,791	47,400	2,791
2018-08-29	2,785	2,786	2,730	2,776	31,700	2,776
2018-08-28	2,837	2,842	2,762	2,796	31,400	2,796
2018-08-27	2,809	2,849	2,763	2,825	47,500	2,825
2018-08-24	2,780	2,817	2,695	2,813	49,600	2,813
2018-08-23	2,707	2,770	2,701	2,769	39,000	2,769
2018-08-22	2,698	2,717	2,642	2,704	19,000	2,704
2018-08-21	2,685	2,689	2,610	2,682	35,700	2,682
2018-08-20	2,742	2,742	2,673	2,691	29,900	2,691
2018-08-17	2,693	2,699	2,651	2,692	25,900	2,692
2018-08-16	2,749	2,759	2,636	2,643	76,600	2,643
2018-08-15	2,829	2,829	2,748	2,763	71,300	2,763
2018-08-14	2,996	3,005	2,751	2,779	283,500	2,779
2018-08-13	3,215	3,240	3,030	3,080	85,200	3,080
2018-08-10	3,255	3,350	3,215	3,245	56,200	3,245
2018-08-09	3,115	3,395	3,115	3,285	100,500	3,285
2018-08-08	3,225	3,240	3,140	3,175	38,400	3,175
2018-08-07	3,150	3,255	3,105	3,240	36,200	3,240
2018-08-06	3,110	3,175	3,095	3,165	25,400	3,165
2018-08-03	3,205	3,205	3,120	3,145	30,700	3,145
2018-08-02	3,205	3,295	3,200	3,225	26,700	3,225
2018-08-01	3,225	3,225	3,180	3,205	10,400	3,205
2018-07-31	3,250	3,250	3,160	3,200	14,200	3,200
2018-07-30	3,220	3,250	3,170	3,250	20,600	3,250
2018-07-27	3,290	3,290	3,225	3,235	16,000	3,235
2018-07-26	3,235	3,280	3,180	3,280	25,500	3,280
2018-07-25	3,290	3,290	3,210	3,215	24,300	3,215
2018-07-24	3,285	3,320	3,265	3,280	19,700	3,280
2018-07-23	3,325	3,325	3,255	3,265	22,600	3,265
2018-07-20	3,440	3,440	3,310	3,325	30,400	3,325
2018-07-19	3,460	3,525	3,440	3,440	61,100	3,440
2018-07-18	3,420	3,435	3,345	3,415	37,200	3,415
2018-07-17	3,280	3,435	3,255	3,395	69,700	3,395
2018-07-13	3,280	3,305	3,215	3,290	68,200	3,290
2018-07-12	3,070	3,245	3,055	3,200	100,600	3,200
2018-07-11	3,060	3,070	3,000	3,000	54,800	3,000
2018-07-10	3,200	3,205	3,065	3,085	51,300	3,085
2018-07-09	3,090	3,215	3,075	3,200	55,400	3,200
2018-07-06	3,085	3,155	3,050	3,090	46,900	3,090
2018-07-05	3,050	3,150	3,005	3,045	58,200	3,045
2018-07-04	3,140	3,165	3,050	3,065	34,300	3,065
2018-07-03	3,135	3,245	3,130	3,150	58,700	3,150
2018-07-02	3,240	3,240	3,095	3,100	64,800	3,100
2018-06-29	3,225	3,270	3,165	3,240	57,700	3,240
2018-06-28	3,315	3,325	3,160	3,225	76,300	3,225
2018-06-27	3,320	3,335	3,250	3,315	33,700	3,315
2018-06-26	3,305	3,340	3,265	3,325	59,600	3,325
2018-06-25	3,395	3,400	3,305	3,305	55,900	3,305
2018-06-22	3,455	3,460	3,355	3,395	37,200	3,395
2018-06-21	3,435	3,460	3,380	3,460	34,200	3,460
2018-06-20	3,425	3,460	3,315	3,435	92,300	3,435
2018-06-19	3,550	3,560	3,410	3,430	46,100	3,430
2018-06-18	3,650	3,655	3,510	3,535	82,100	3,535
2018-06-15	3,770	3,785	3,600	3,610	97,600	3,610
2018-06-14	3,760	3,840	3,695	3,725	87,100	3,725
2018-06-13	3,790	3,855	3,605	3,745	325,300	3,745
2018-06-12	4,055	4,145	4,040	4,070	34,900	4,070
2018-06-11	4,130	4,190	4,045	4,055	47,900	4,055
2018-06-08	4,035	4,220	4,035	4,150	65,600	4,150
2018-06-07	3,990	4,090	3,980	4,075	55,200	4,075
2018-06-06	4,060	4,135	3,990	4,005	92,500	4,005
2018-06-05	4,200	4,290	4,020	4,095	138,200	4,095
2018-06-04	4,025	4,245	4,025	4,220	209,400	4,220
2018-06-01	3,810	4,075	3,800	4,035	342,900	4,035
2018-05-31	3,550	3,700	3,510	3,645	128,800	3,645
2018-05-30	3,380	3,585	3,355	3,545	293,100	3,545
2018-05-29	3,260	3,260	3,140	3,190	72,600	3,190
2018-05-28	3,240	3,295	3,240	3,260	25,200	3,260
2018-05-25	3,310	3,315	3,180	3,215	65,200	3,215
2018-05-24	3,380	3,380	3,295	3,315	34,300	3,315
2018-05-23	3,385	3,435	3,355	3,390	23,000	3,390
2018-05-22	3,420	3,420	3,345	3,360	39,700	3,360
2018-05-21	3,475	3,480	3,390	3,390	54,300	3,390
2018-05-18	3,490	3,560	3,465	3,475	41,000	3,475
2018-05-17	3,560	3,585	3,485	3,525	38,600	3,525
2018-05-16	3,450	3,565	3,395	3,565	85,200	3,565
2018-05-15	3,450	3,455	3,380	3,405	76,100	3,405
2018-05-14	3,570	3,580	3,395	3,415	109,600	3,415
2018-05-11	3,375	3,600	3,375	3,460	180,000	3,460
2018-05-10	3,750	3,765	3,285	3,340	214,100	3,340
2018-05-09	3,490	3,575	3,465	3,570	61,400	3,570
2018-05-08	3,480	3,560	3,425	3,535	38,700	3,535
2018-05-07	3,410	3,550	3,410	3,505	42,600	3,505
2018-05-02	3,350	3,430	3,340	3,410	31,800	3,410
2018-05-01	3,355	3,440	3,330	3,390	42,300	3,390
2018-04-27	3,350	3,395	3,280	3,305	58,600	3,305
2018-04-26	3,465	3,510	3,340	3,385	76,500	3,385
2018-04-25	3,390	3,470	3,390	3,440	27,900	3,440
2018-04-24	3,390	3,425	3,340	3,405	14,900	3,405
2018-04-23	3,400	3,420	3,350	3,390	17,900	3,390
2018-04-20	3,390	3,430	3,350	3,405	19,100	3,405
2018-04-19	3,405	3,415	3,305	3,340	37,400	3,340
2018-04-18	3,385	3,460	3,370	3,455	43,600	3,455
2018-04-17	3,505	3,510	3,280	3,330	92,400	3,330
2018-04-16	3,655	3,710	3,520	3,530	45,200	3,530
2018-04-13	3,830	3,830	3,650	3,655	51,900	3,655
2018-04-12	3,615	3,835	3,585	3,785	106,900	3,785
2018-04-11	3,645	3,670	3,565	3,615	35,800	3,615
2018-04-10	3,565	3,670	3,515	3,615	51,400	3,615
2018-04-09	3,575	3,575	3,400	3,540	78,100	3,540
2018-04-06	3,630	3,630	3,555	3,575	21,300	3,575
2018-04-05	3,605	3,630	3,495	3,615	32,500	3,615
2018-04-04	3,565	3,565	3,465	3,535	30,900	3,535
2018-04-03	3,455	3,545	3,440	3,545	33,300	3,545
2018-03-30	3,500	3,540	3,455	3,510	24,300	3,510
2018-03-29	3,540	3,540	3,415	3,450	28,200	3,450
2018-03-28	3,465	3,575	3,420	3,470	57,700	3,470
2018-03-27	3,490	3,570	3,415	3,465	94,900	3,465
2018-03-26	3,440	3,495	3,350	3,490	49,100	3,490
2018-03-23	3,510	3,555	3,470	3,480	67,800	3,480
2018-03-22	3,600	3,720	3,595	3,625	58,000	3,625
2018-03-20	3,510	3,570	3,480	3,555	32,500	3,555
2018-03-19	3,570	3,575	3,470	3,545	51,500	3,545
2018-03-16	3,640	3,665	3,570	3,615	33,600	3,615
2018-03-15	3,660	3,710	3,590	3,620	34,500	3,620
2018-03-14	3,650	3,705	3,575	3,670	50,900	3,670
2018-03-13	3,765	3,795	3,570	3,650	140,700	3,650
2018-03-12	3,815	3,845	3,735	3,800	37,200	3,800
2018-03-09	3,835	3,870	3,750	3,785	42,500	3,785
2018-03-08	3,870	3,915	3,795	3,805	37,300	3,805
2018-03-07	3,760	3,860	3,705	3,850	60,600	3,850
2018-03-06	3,660	3,815	3,660	3,785	57,200	3,785
2018-03-05	3,735	3,760	3,585	3,615	55,000	3,615
2018-03-02	3,660	3,785	3,625	3,755	48,000	3,755
2018-03-01	3,775	3,820	3,705	3,760	57,500	3,760
2018-02-28	3,810	3,900	3,770	3,815	58,100	3,815
2018-02-27	3,930	3,965	3,780	3,835	56,800	3,835
2018-02-26	3,910	3,965	3,820	3,920	56,800	3,920
2018-02-23	3,935	3,970	3,815	3,875	46,600	3,875
2018-02-22	3,910	3,930	3,790	3,910	56,500	3,910
2018-02-21	3,760	3,940	3,730	3,915	99,300	3,915
2018-02-20	3,800	3,820	3,635	3,780	73,600	3,780
2018-02-19	3,610	3,835	3,610	3,820	109,500	3,820
2018-02-16	3,550	3,620	3,490	3,570	59,600	3,570
2018-02-15	3,425	3,600	3,410	3,585	108,800	3,585
2018-02-14	3,420	3,515	3,330	3,355	66,200	3,355
2018-02-13	3,695	3,705	3,440	3,460	107,300	3,460
2018-02-09	3,320	3,710	3,320	3,660	178,200	3,660
2018-02-08	3,300	3,480	3,275	3,450	69,400	3,450
2018-02-07	3,595	3,595	3,280	3,300	75,100	3,300
2018-02-06	3,330	3,400	3,080	3,280	219,600	3,280
2018-02-05	3,610	3,670	3,595	3,610	78,300	3,610
2018-02-02	3,680	3,715	3,605	3,715	61,400	3,715
2018-02-01	3,590	3,690	3,580	3,690	65,900	3,690
2018-01-31	3,535	3,615	3,525	3,545	62,200	3,545
2018-01-30	3,875	3,880	3,550	3,630	154,100	3,630
2018-01-29	3,710	3,895	3,695	3,875	120,800	3,875
2018-01-26	3,630	3,745	3,620	3,695	65,100	3,695
2018-01-25	3,590	3,645	3,565	3,635	36,900	3,635
2018-01-24	3,680	3,705	3,570	3,625	81,900	3,625
2018-01-23	3,480	3,780	3,460	3,685	151,100	3,685
2018-01-22	3,385	3,495	3,330	3,450	54,000	3,450
2018-01-19	3,415	3,460	3,360	3,385	63,500	3,385
2018-01-18	3,440	3,535	3,335	3,410	105,100	3,410
2018-01-17	3,600	3,725	3,350	3,390	262,100	3,390
2018-01-16	3,525	3,535	3,440	3,455	69,200	3,455
2018-01-15	3,425	3,580	3,425	3,505	100,800	3,505
2018-01-12	3,465	3,520	3,410	3,425	107,600	3,425
2018-01-11	3,620	3,680	3,415	3,475	166,000	3,475
2018-01-10	3,620	3,780	3,600	3,640	127,800	3,640
2018-01-09	3,790	3,790	3,645	3,670	140,400	3,670
2018-01-05	3,900	3,920	3,790	3,825	72,700	3,825
2018-01-04	4,000	4,015	3,770	3,900	103,000	3,900

分割・併合履歴： [2015-12-28]1株→2株 [2015-09-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3221 (株)ヨシックスホールディングス の時系列データ [2018年度]

3221 (株)ヨシックスホールディングスの時系列データ [2018年度]