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
2006-12-292,6752,7002,6702,69014,8002,690
2006-12-282,6752,6902,6702,6858,4002,685
2006-12-272,6802,7002,6702,67014,2002,670
2006-12-262,7052,7202,6752,68537,8002,685
2006-12-252,6602,6752,6552,6659,0002,665
2006-12-222,6902,7002,6602,67028,2002,670
2006-12-212,7202,7252,6702,70038,0002,700
2006-12-202,6402,7252,6302,72052,8002,720
2006-12-192,6202,7502,6202,75021,6002,750
2006-12-182,7002,7152,6352,66028,1002,660
2006-12-152,8502,8502,7052,72039,0002,720
2006-12-142,7302,8302,7302,81025,9002,810
2006-12-132,7652,7752,7552,7706,2002,770
2006-12-122,7102,7652,6852,76515,0002,765
2006-12-112,7652,7652,7002,70013,1002,700
2006-12-082,8052,8052,7402,7802,7002,780
2006-12-072,8452,8502,8052,80510,0002,805
2006-12-062,8202,8552,8002,8405,6002,840
2006-12-052,8502,8652,8202,84520,5002,845
2006-12-042,7152,8302,6502,82024,1002,820
2006-12-012,7302,7502,6652,72028,7002,720
2006-11-302,7202,8152,7002,81522,4002,815
2006-11-292,5602,7052,4902,68021,9002,680
2006-11-282,5152,5202,4602,52012,2002,520
2006-11-272,5152,5452,5002,54014,6002,540
2006-11-242,5752,5752,4852,5152,4002,515
2006-11-222,4952,5802,4402,5505,7002,550
2006-11-212,4502,5202,4402,46519,6002,465
2006-11-202,6002,6002,4552,46016,3002,460
2006-11-172,6602,6752,6152,61514,9002,615
2006-11-162,7102,7252,6852,7007,3002,700
2006-11-152,6202,7002,5752,67017,4002,670
2006-11-142,5002,5802,4052,58022,2002,580
2006-11-132,5002,5302,3002,48523,4002,485
2006-11-102,5602,5702,5202,53011,9002,530
2006-11-092,5602,5802,5402,5509,3002,550
2006-11-082,5652,6202,5152,62021,2002,620
2006-11-072,6052,6202,5552,5809,0002,580
2006-11-062,6902,6902,6002,6006,8002,600
2006-11-022,6652,6702,6402,6505,3002,650
2006-11-012,7052,7202,6252,6254,8002,625
2006-10-312,7852,7852,7402,7407002,740

分割・併合履歴 : [1995-03-28]1株→1.1株