6298 ワイエイシイホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,300	1,310	1,271	1,287	51,200	1,287
2007-12-27	1,299	1,343	1,272	1,323	99,900	1,323
2007-12-26	1,228	1,298	1,228	1,295	87,600	1,295
2007-12-25	1,240	1,245	1,223	1,224	90,400	1,224
2007-12-21	1,209	1,227	1,188	1,220	113,500	1,220
2007-12-20	1,232	1,257	1,204	1,207	117,000	1,207
2007-12-19	1,282	1,307	1,241	1,242	88,500	1,242
2007-12-18	1,270	1,317	1,260	1,279	109,900	1,279
2007-12-17	1,294	1,340	1,290	1,290	144,400	1,290
2007-12-14	1,339	1,367	1,297	1,325	178,100	1,325
2007-12-13	1,390	1,395	1,330	1,336	117,500	1,336
2007-12-12	1,290	1,381	1,289	1,380	153,000	1,380
2007-12-11	1,353	1,356	1,316	1,327	105,200	1,327
2007-12-10	1,365	1,368	1,331	1,353	113,800	1,353
2007-12-07	1,368	1,390	1,345	1,358	164,900	1,358
2007-12-06	1,285	1,345	1,281	1,339	203,200	1,339
2007-12-05	1,310	1,312	1,268	1,270	128,700	1,270
2007-12-04	1,250	1,375	1,250	1,298	379,900	1,298
2007-12-03	1,220	1,229	1,180	1,198	77,100	1,198
2007-11-30	1,205	1,218	1,190	1,209	116,600	1,209
2007-11-29	1,213	1,213	1,193	1,203	51,200	1,203
2007-11-28	1,209	1,213	1,170	1,175	99,100	1,175
2007-11-27	1,206	1,244	1,189	1,213	66,300	1,213
2007-11-26	1,225	1,246	1,180	1,245	36,000	1,245
2007-11-22	1,170	1,244	1,166	1,207	44,600	1,207
2007-11-21	1,221	1,272	1,190	1,191	31,900	1,191
2007-11-20	1,180	1,260	1,162	1,260	88,200	1,260
2007-11-19	1,328	1,338	1,222	1,226	66,500	1,226
2007-11-16	1,313	1,338	1,291	1,329	83,000	1,329
2007-11-15	1,308	1,394	1,291	1,353	143,700	1,353
2007-11-14	1,254	1,303	1,240	1,303	175,500	1,303
2007-11-13	1,204	1,217	1,147	1,174	162,500	1,174
2007-11-12	1,211	1,255	1,191	1,239	120,600	1,239
2007-11-09	1,250	1,318	1,244	1,311	68,500	1,311
2007-11-08	1,230	1,280	1,223	1,244	107,700	1,244
2007-11-07	1,335	1,357	1,280	1,290	107,800	1,290
2007-11-06	1,371	1,373	1,350	1,351	33,500	1,351
2007-11-05	1,401	1,420	1,346	1,373	77,300	1,373
2007-11-02	1,351	1,420	1,351	1,400	60,500	1,400
2007-11-01	1,378	1,398	1,360	1,380	107,400	1,380
2007-10-31	1,388	1,404	1,370	1,398	101,900	1,398
2007-10-30	1,460	1,461	1,389	1,419	103,500	1,419
2007-10-29	1,485	1,490	1,452	1,458	60,000	1,458
2007-10-26	1,457	1,489	1,457	1,476	45,700	1,476
2007-10-25	1,463	1,506	1,457	1,459	71,800	1,459
2007-10-24	1,485	1,504	1,455	1,462	84,000	1,462
2007-10-23	1,530	1,530	1,476	1,480	72,400	1,480
2007-10-22	1,487	1,534	1,470	1,534	96,100	1,534
2007-10-19	1,568	1,568	1,535	1,547	91,000	1,547
2007-10-18	1,490	1,566	1,490	1,559	80,900	1,559
2007-10-17	1,480	1,514	1,465	1,476	69,700	1,476
2007-10-16	1,500	1,525	1,483	1,499	58,300	1,499
2007-10-15	1,500	1,523	1,485	1,506	76,300	1,506
2007-10-12	1,491	1,491	1,462	1,475	46,600	1,475
2007-10-11	1,470	1,515	1,450	1,497	56,800	1,497
2007-10-10	1,540	1,563	1,480	1,489	131,000	1,489
2007-10-09	1,462	1,540	1,462	1,507	115,600	1,507
2007-10-05	1,413	1,450	1,409	1,422	78,600	1,422
2007-10-04	1,392	1,411	1,385	1,408	70,400	1,408
2007-10-03	1,395	1,416	1,379	1,392	66,500	1,392
2007-10-02	1,425	1,433	1,382	1,394	86,100	1,394
2007-10-01	1,420	1,433	1,372	1,394	70,700	1,394
2007-09-28	1,426	1,446	1,408	1,411	64,600	1,411
2007-09-27	1,392	1,425	1,380	1,390	92,700	1,390
2007-09-26	1,291	1,400	1,291	1,370	106,100	1,370
2007-09-25	1,232	1,295	1,224	1,290	118,400	1,290
2007-09-21	1,270	1,270	1,212	1,232	183,700	1,232
2007-09-20	1,307	1,345	1,258	1,273	151,100	1,273
2007-09-19	1,353	1,395	1,306	1,312	192,100	1,312
2007-09-18	1,390	1,399	1,315	1,334	110,500	1,334
2007-09-14	1,400	1,437	1,365	1,389	129,700	1,389
2007-09-13	1,478	1,478	1,397	1,420	120,000	1,420
2007-09-12	1,566	1,590	1,465	1,501	83,500	1,501
2007-09-11	1,582	1,590	1,560	1,580	32,900	1,580
2007-09-10	1,582	1,620	1,582	1,593	28,500	1,593
2007-09-07	1,659	1,664	1,640	1,640	10,700	1,640
2007-09-06	1,651	1,653	1,625	1,652	17,800	1,652
2007-09-05	1,700	1,706	1,660	1,668	25,500	1,668
2007-09-04	1,690	1,705	1,685	1,688	17,100	1,688
2007-09-03	1,700	1,716	1,690	1,694	38,200	1,694
2007-08-31	1,680	1,707	1,675	1,707	52,300	1,707
2007-08-30	1,695	1,713	1,645	1,674	72,200	1,674
2007-08-29	1,688	1,689	1,650	1,689	26,400	1,689
2007-08-28	1,690	1,728	1,670	1,728	19,400	1,728
2007-08-27	1,715	1,738	1,690	1,692	26,700	1,692
2007-08-24	1,705	1,710	1,687	1,700	27,400	1,700
2007-08-23	1,653	1,699	1,647	1,699	49,900	1,699
2007-08-22	1,649	1,667	1,610	1,642	43,300	1,642
2007-08-21	1,656	1,688	1,642	1,653	71,000	1,653
2007-08-20	1,709	1,725	1,651	1,651	40,000	1,651
2007-08-17	1,763	1,765	1,650	1,650	72,000	1,650
2007-08-16	1,760	1,800	1,725	1,770	35,200	1,770
2007-08-15	1,790	1,816	1,766	1,785	33,200	1,785
2007-08-14	1,796	1,830	1,796	1,811	29,300	1,811
2007-08-13	1,804	1,866	1,790	1,793	64,300	1,793
2007-08-10	1,820	1,838	1,765	1,824	90,200	1,824
2007-08-09	1,930	1,933	1,852	1,869	75,000	1,869
2007-08-08	2,030	2,035	1,913	1,945	59,300	1,945
2007-08-07	2,000	2,040	1,972	2,010	168,400	2,010
2007-08-06	1,960	1,980	1,930	1,970	30,500	1,970
2007-08-03	1,925	1,988	1,910	1,988	40,900	1,988
2007-08-02	1,968	1,968	1,881	1,928	48,400	1,928
2007-08-01	1,900	1,949	1,900	1,938	83,700	1,938
2007-07-31	1,890	1,900	1,850	1,860	27,900	1,860
2007-07-30	1,805	1,890	1,805	1,890	18,800	1,890
2007-07-27	1,830	1,854	1,810	1,835	50,400	1,835
2007-07-26	1,901	1,923	1,855	1,890	48,800	1,890
2007-07-25	1,877	1,894	1,856	1,889	47,500	1,889
2007-07-24	1,931	1,931	1,890	1,895	39,600	1,895
2007-07-23	1,919	1,930	1,900	1,930	26,200	1,930
2007-07-20	1,964	1,980	1,941	1,941	26,200	1,941
2007-07-19	1,960	1,986	1,940	1,960	45,900	1,960
2007-07-18	1,992	1,999	1,973	1,975	34,100	1,975
2007-07-17	2,025	2,025	1,995	1,997	47,300	1,997
2007-07-13	2,035	2,070	2,030	2,040	39,200	2,040
2007-07-12	2,070	2,075	2,025	2,025	28,400	2,025
2007-07-11	2,050	2,080	2,040	2,080	25,200	2,080
2007-07-10	2,080	2,095	2,045	2,055	99,000	2,055
2007-07-09	2,110	2,125	2,070	2,070	64,300	2,070
2007-07-06	2,145	2,150	2,080	2,125	48,100	2,125
2007-07-05	2,140	2,175	2,120	2,145	63,000	2,145
2007-07-04	2,115	2,160	2,110	2,145	91,800	2,145
2007-07-03	2,080	2,125	2,070	2,120	75,800	2,120
2007-07-02	2,050	2,060	2,040	2,055	14,100	2,055
2007-06-29	2,070	2,070	2,000	2,040	103,600	2,040
2007-06-28	2,055	2,065	2,025	2,060	51,200	2,060
2007-06-27	2,005	2,030	1,981	2,020	33,000	2,020
2007-06-26	2,030	2,035	1,991	2,000	36,200	2,000
2007-06-25	2,015	2,075	2,010	2,045	62,300	2,045
2007-06-22	1,956	2,040	1,956	2,030	65,200	2,030
2007-06-21	1,987	1,997	1,930	1,940	84,800	1,940
2007-06-20	2,010	2,025	1,993	1,997	44,500	1,997
2007-06-19	2,055	2,055	2,010	2,010	43,800	2,010
2007-06-18	2,080	2,080	2,045	2,055	54,300	2,055
2007-06-15	2,050	2,060	2,020	2,040	88,000	2,040
2007-06-14	1,996	2,040	1,970	2,010	116,000	2,010
2007-06-13	1,884	1,970	1,882	1,959	72,600	1,959
2007-06-12	1,898	1,916	1,880	1,886	41,800	1,886
2007-06-11	1,873	1,889	1,868	1,870	46,600	1,870
2007-06-08	1,866	1,878	1,851	1,865	49,100	1,865
2007-06-07	1,886	1,905	1,874	1,878	76,800	1,878
2007-06-06	1,900	1,913	1,885	1,907	49,100	1,907
2007-06-05	1,920	1,920	1,885	1,888	76,200	1,888
2007-06-04	1,954	1,965	1,888	1,895	106,400	1,895
2007-06-01	1,969	1,990	1,936	1,943	70,600	1,943
2007-05-31	1,936	1,956	1,936	1,948	62,100	1,948
2007-05-30	1,950	1,978	1,924	1,942	126,300	1,942
2007-05-29	1,930	1,950	1,901	1,917	134,500	1,917
2007-05-28	1,918	1,926	1,871	1,879	83,200	1,879
2007-05-25	1,954	1,990	1,915	1,918	55,300	1,918
2007-05-24	1,990	1,990	1,971	1,984	10,900	1,984
2007-05-23	1,998	2,000	1,975	1,979	12,700	1,979
2007-05-22	2,020	2,030	1,951	1,970	30,000	1,970
2007-05-21	1,870	1,990	1,870	1,990	36,500	1,990
2007-05-18	1,930	1,930	1,870	1,889	47,500	1,889
2007-05-17	1,995	1,998	1,930	1,960	26,400	1,960
2007-05-16	2,055	2,055	1,980	1,990	42,600	1,990
2007-05-15	2,050	2,135	2,050	2,065	28,700	2,065
2007-05-14	2,110	2,145	2,090	2,090	28,200	2,090
2007-05-11	2,070	2,095	2,065	2,095	17,100	2,095
2007-05-10	2,130	2,130	2,060	2,095	25,000	2,095
2007-05-09	2,125	2,135	2,090	2,100	26,200	2,100
2007-05-08	2,150	2,180	2,100	2,125	25,600	2,125
2007-05-07	2,145	2,190	2,135	2,180	29,100	2,180
2007-05-02	2,100	2,150	2,100	2,130	25,200	2,130
2007-05-01	2,105	2,105	2,050	2,065	15,100	2,065
2007-04-27	2,025	2,095	2,025	2,065	16,600	2,065
2007-04-26	2,095	2,095	2,025	2,045	51,500	2,045
2007-04-25	2,000	2,095	2,000	2,090	43,100	2,090
2007-04-24	1,960	1,980	1,960	1,970	70,900	1,970
2007-04-23	2,035	2,055	1,993	2,020	57,800	2,020
2007-04-20	2,120	2,135	1,990	2,010	148,700	2,010
2007-04-19	2,220	2,225	2,125	2,135	120,300	2,135
2007-04-18	2,335	2,360	2,235	2,255	83,800	2,255
2007-04-17	2,410	2,435	2,280	2,315	104,600	2,315
2007-04-16	2,335	2,340	2,215	2,315	52,800	2,315
2007-04-13	2,395	2,415	2,290	2,310	34,500	2,310
2007-04-12	2,365	2,385	2,345	2,365	27,900	2,365
2007-04-11	2,420	2,440	2,370	2,395	29,300	2,395
2007-04-10	2,440	2,455	2,395	2,420	102,400	2,420
2007-04-09	2,485	2,530	2,465	2,475	148,400	2,475
2007-04-06	2,335	2,460	2,335	2,460	192,600	2,460
2007-04-05	2,205	2,340	2,200	2,330	113,400	2,330
2007-04-04	2,170	2,205	2,160	2,180	21,700	2,180
2007-04-03	2,170	2,180	2,150	2,175	21,900	2,175
2007-04-02	2,200	2,230	2,155	2,155	42,500	2,155
2007-03-30	2,175	2,190	2,160	2,180	20,800	2,180
2007-03-29	2,180	2,180	2,105	2,180	24,000	2,180
2007-03-28	2,170	2,190	2,130	2,185	33,300	2,185
2007-03-27	2,075	2,150	2,075	2,140	21,600	2,140
2007-03-26	2,120	2,125	2,060	2,110	40,400	2,110
2007-03-23	2,090	2,090	2,050	2,080	28,000	2,080
2007-03-22	2,090	2,130	2,085	2,090	25,900	2,090
2007-03-20	2,110	2,140	2,050	2,075	34,200	2,075
2007-03-19	2,180	2,180	2,090	2,105	35,900	2,105
2007-03-16	2,200	2,235	2,175	2,200	56,700	2,200
2007-03-15	2,165	2,190	2,150	2,180	25,700	2,180
2007-03-14	2,140	2,140	2,110	2,110	41,100	2,110
2007-03-13	2,180	2,185	2,150	2,185	43,400	2,185
2007-03-12	2,185	2,185	2,150	2,180	44,400	2,180
2007-03-09	2,050	2,140	2,045	2,125	61,200	2,125
2007-03-08	2,010	2,035	1,998	2,010	36,400	2,010
2007-03-07	2,050	2,055	2,005	2,015	53,700	2,015
2007-03-06	1,942	2,015	1,916	2,010	51,200	2,010
2007-03-05	2,000	2,035	1,950	1,950	70,700	1,950
2007-03-02	2,000	2,015	1,995	2,000	59,200	2,000
2007-03-01	2,050	2,065	1,995	2,010	79,900	2,010
2007-02-28	1,875	2,030	1,875	2,025	160,300	2,025
2007-02-27	1,962	1,967	1,945	1,965	47,700	1,965
2007-02-26	1,970	1,982	1,952	1,960	77,800	1,960
2007-02-23	2,000	2,015	1,935	1,969	129,900	1,969
2007-02-22	1,900	1,990	1,900	1,990	505,800	1,990
2007-02-21	1,780	1,839	1,680	1,833	433,100	1,833
2007-02-20	1,860	1,863	1,800	1,810	132,300	1,810
2007-02-19	1,936	1,945	1,860	1,885	126,600	1,885
2007-02-16	1,980	1,980	1,935	1,945	66,400	1,945
2007-02-15	2,005	2,025	1,965	1,983	74,100	1,983
2007-02-14	1,968	2,030	1,955	1,995	90,400	1,995
2007-02-13	1,965	2,000	1,923	1,952	114,800	1,952
2007-02-09	2,040	2,075	1,930	2,000	136,800	2,000
2007-02-08	2,225	2,235	1,999	2,060	283,800	2,060
2007-02-07	2,255	2,330	2,200	2,255	210,000	2,255
2007-02-06	2,430	2,460	2,400	2,455	55,000	2,455
2007-02-05	2,375	2,440	2,375	2,390	83,900	2,390
2007-02-02	2,250	2,360	2,250	2,355	97,700	2,355
2007-02-01	2,320	2,340	2,210	2,240	92,400	2,240
2007-01-31	2,315	2,335	2,310	2,310	46,800	2,310
2007-01-30	2,370	2,375	2,315	2,345	61,400	2,345
2007-01-29	2,400	2,400	2,355	2,375	89,800	2,375
2007-01-26	2,440	2,440	2,390	2,430	34,900	2,430
2007-01-25	2,465	2,480	2,440	2,445	40,300	2,445
2007-01-24	2,475	2,475	2,465	2,465	23,500	2,465
2007-01-23	2,475	2,475	2,455	2,460	25,400	2,460
2007-01-22	2,460	2,490	2,460	2,475	42,400	2,475
2007-01-19	2,500	2,500	2,450	2,460	45,700	2,460
2007-01-18	2,470	2,500	2,470	2,495	35,300	2,495
2007-01-17	2,470	2,470	2,450	2,455	32,400	2,455
2007-01-16	2,450	2,475	2,430	2,450	63,500	2,450
2007-01-15	2,365	2,430	2,365	2,430	79,900	2,430
2007-01-12	2,490	2,490	2,430	2,445	50,900	2,445
2007-01-11	2,500	2,500	2,465	2,490	53,500	2,490
2007-01-10	2,570	2,570	2,520	2,540	33,500	2,540
2007-01-09	2,645	2,645	2,565	2,595	31,800	2,595
2007-01-05	2,670	2,670	2,635	2,655	13,800	2,655
2007-01-04	2,695	2,700	2,660	2,665	6,200	2,665

分割・併合履歴： [1995-03-28]1株→1.1株