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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 2,675 | 2,700 | 2,670 | 2,690 | 14,800 | 2,690 |
| 2006-12-28 | 2,675 | 2,690 | 2,670 | 2,685 | 8,400 | 2,685 |
| 2006-12-27 | 2,680 | 2,700 | 2,670 | 2,670 | 14,200 | 2,670 |
| 2006-12-26 | 2,705 | 2,720 | 2,675 | 2,685 | 37,800 | 2,685 |
| 2006-12-25 | 2,660 | 2,675 | 2,655 | 2,665 | 9,000 | 2,665 |
| 2006-12-22 | 2,690 | 2,700 | 2,660 | 2,670 | 28,200 | 2,670 |
| 2006-12-21 | 2,720 | 2,725 | 2,670 | 2,700 | 38,000 | 2,700 |
| 2006-12-20 | 2,640 | 2,725 | 2,630 | 2,720 | 52,800 | 2,720 |
| 2006-12-19 | 2,620 | 2,750 | 2,620 | 2,750 | 21,600 | 2,750 |
| 2006-12-18 | 2,700 | 2,715 | 2,635 | 2,660 | 28,100 | 2,660 |
| 2006-12-15 | 2,850 | 2,850 | 2,705 | 2,720 | 39,000 | 2,720 |
| 2006-12-14 | 2,730 | 2,830 | 2,730 | 2,810 | 25,900 | 2,810 |
| 2006-12-13 | 2,765 | 2,775 | 2,755 | 2,770 | 6,200 | 2,770 |
| 2006-12-12 | 2,710 | 2,765 | 2,685 | 2,765 | 15,000 | 2,765 |
| 2006-12-11 | 2,765 | 2,765 | 2,700 | 2,700 | 13,100 | 2,700 |
| 2006-12-08 | 2,805 | 2,805 | 2,740 | 2,780 | 2,700 | 2,780 |
| 2006-12-07 | 2,845 | 2,850 | 2,805 | 2,805 | 10,000 | 2,805 |
| 2006-12-06 | 2,820 | 2,855 | 2,800 | 2,840 | 5,600 | 2,840 |
| 2006-12-05 | 2,850 | 2,865 | 2,820 | 2,845 | 20,500 | 2,845 |
| 2006-12-04 | 2,715 | 2,830 | 2,650 | 2,820 | 24,100 | 2,820 |
| 2006-12-01 | 2,730 | 2,750 | 2,665 | 2,720 | 28,700 | 2,720 |
| 2006-11-30 | 2,720 | 2,815 | 2,700 | 2,815 | 22,400 | 2,815 |
| 2006-11-29 | 2,560 | 2,705 | 2,490 | 2,680 | 21,900 | 2,680 |
| 2006-11-28 | 2,515 | 2,520 | 2,460 | 2,520 | 12,200 | 2,520 |
| 2006-11-27 | 2,515 | 2,545 | 2,500 | 2,540 | 14,600 | 2,540 |
| 2006-11-24 | 2,575 | 2,575 | 2,485 | 2,515 | 2,400 | 2,515 |
| 2006-11-22 | 2,495 | 2,580 | 2,440 | 2,550 | 5,700 | 2,550 |
| 2006-11-21 | 2,450 | 2,520 | 2,440 | 2,465 | 19,600 | 2,465 |
| 2006-11-20 | 2,600 | 2,600 | 2,455 | 2,460 | 16,300 | 2,460 |
| 2006-11-17 | 2,660 | 2,675 | 2,615 | 2,615 | 14,900 | 2,615 |
| 2006-11-16 | 2,710 | 2,725 | 2,685 | 2,700 | 7,300 | 2,700 |
| 2006-11-15 | 2,620 | 2,700 | 2,575 | 2,670 | 17,400 | 2,670 |
| 2006-11-14 | 2,500 | 2,580 | 2,405 | 2,580 | 22,200 | 2,580 |
| 2006-11-13 | 2,500 | 2,530 | 2,300 | 2,485 | 23,400 | 2,485 |
| 2006-11-10 | 2,560 | 2,570 | 2,520 | 2,530 | 11,900 | 2,530 |
| 2006-11-09 | 2,560 | 2,580 | 2,540 | 2,550 | 9,300 | 2,550 |
| 2006-11-08 | 2,565 | 2,620 | 2,515 | 2,620 | 21,200 | 2,620 |
| 2006-11-07 | 2,605 | 2,620 | 2,555 | 2,580 | 9,000 | 2,580 |
| 2006-11-06 | 2,690 | 2,690 | 2,600 | 2,600 | 6,800 | 2,600 |
| 2006-11-02 | 2,665 | 2,670 | 2,640 | 2,650 | 5,300 | 2,650 |
| 2006-11-01 | 2,705 | 2,720 | 2,625 | 2,625 | 4,800 | 2,625 |
| 2006-10-31 | 2,785 | 2,785 | 2,740 | 2,740 | 700 | 2,740 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
