1. HOME >
  2. 株価時系列 >
  3. 6298 >
  4. 2006年

6298 ワイエイシイホールディングス(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,6752,7002,6702,69014,8001,345
2006-12-282,6752,6902,6702,6858,4001,342.50
2006-12-272,6802,7002,6702,67014,2001,335
2006-12-262,7052,7202,6752,68537,8001,342.50
2006-12-252,6602,6752,6552,6659,0001,332.50
2006-12-222,6902,7002,6602,67028,2001,335
2006-12-212,7202,7252,6702,70038,0001,350
2006-12-202,6402,7252,6302,72052,8001,360
2006-12-192,6202,7502,6202,75021,6001,375
2006-12-182,7002,7152,6352,66028,1001,330
2006-12-152,8502,8502,7052,72039,0001,360
2006-12-142,7302,8302,7302,81025,9001,405
2006-12-132,7652,7752,7552,7706,2001,385
2006-12-122,7102,7652,6852,76515,0001,382.50
2006-12-112,7652,7652,7002,70013,1001,350
2006-12-082,8052,8052,7402,7802,7001,390
2006-12-072,8452,8502,8052,80510,0001,402.50
2006-12-062,8202,8552,8002,8405,6001,420
2006-12-052,8502,8652,8202,84520,5001,422.50
2006-12-042,7152,8302,6502,82024,1001,410
2006-12-012,7302,7502,6652,72028,7001,360
2006-11-302,7202,8152,7002,81522,4001,407.50
2006-11-292,5602,7052,4902,68021,9001,340
2006-11-282,5152,5202,4602,52012,2001,260
2006-11-272,5152,5452,5002,54014,6001,270
2006-11-242,5752,5752,4852,5152,4001,257.50
2006-11-222,4952,5802,4402,5505,7001,275
2006-11-212,4502,5202,4402,46519,6001,232.50
2006-11-202,6002,6002,4552,46016,3001,230
2006-11-172,6602,6752,6152,61514,9001,307.50
2006-11-162,7102,7252,6852,7007,3001,350
2006-11-152,6202,7002,5752,67017,4001,335
2006-11-142,5002,5802,4052,58022,2001,290
2006-11-132,5002,5302,3002,48523,4001,242.50
2006-11-102,5602,5702,5202,53011,9001,265
2006-11-092,5602,5802,5402,5509,3001,275
2006-11-082,5652,6202,5152,62021,2001,310
2006-11-072,6052,6202,5552,5809,0001,290
2006-11-062,6902,6902,6002,6006,8001,300
2006-11-022,6652,6702,6402,6505,3001,325
2006-11-012,7052,7202,6252,6254,8001,312.50
2006-10-312,7852,7852,7402,7407001,370

分割・併合履歴 ： [2024-12-27]1株→2株 [1995-03-28]1株→1.1株