6298 ワイエイシイホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 299 | 301 | 297 | 300 | 10,700 | 150 |
| 2008-12-29 | 300 | 301 | 295 | 297 | 22,200 | 148.50 |
| 2008-12-26 | 295 | 298 | 294 | 297 | 11,000 | 148.50 |
| 2008-12-25 | 294 | 299 | 293 | 294 | 7,100 | 147 |
| 2008-12-24 | 300 | 300 | 291 | 294 | 26,500 | 147 |
| 2008-12-22 | 299 | 302 | 298 | 302 | 21,100 | 151 |
| 2008-12-19 | 300 | 305 | 300 | 300 | 9,800 | 150 |
| 2008-12-18 | 302 | 307 | 300 | 301 | 31,600 | 150.50 |
| 2008-12-17 | 307 | 315 | 300 | 311 | 31,400 | 155.50 |
| 2008-12-16 | 299 | 305 | 297 | 305 | 35,600 | 152.50 |
| 2008-12-15 | 300 | 310 | 298 | 299 | 74,800 | 149.50 |
| 2008-12-12 | 311 | 315 | 300 | 300 | 104,900 | 150 |
| 2008-12-11 | 312 | 320 | 307 | 313 | 47,000 | 156.50 |
| 2008-12-10 | 316 | 317 | 311 | 315 | 13,200 | 157.50 |
| 2008-12-09 | 317 | 320 | 308 | 312 | 20,800 | 156 |
| 2008-12-08 | 312 | 319 | 312 | 317 | 24,500 | 158.50 |
| 2008-12-05 | 312 | 318 | 309 | 312 | 20,300 | 156 |
| 2008-12-04 | 319 | 319 | 310 | 315 | 23,400 | 157.50 |
| 2008-12-03 | 313 | 321 | 310 | 310 | 25,800 | 155 |
| 2008-12-02 | 320 | 320 | 311 | 313 | 39,400 | 156.50 |
| 2008-12-01 | 327 | 330 | 325 | 326 | 29,500 | 163 |
| 2008-11-28 | 316 | 323 | 311 | 323 | 41,100 | 161.50 |
| 2008-11-27 | 322 | 324 | 315 | 319 | 37,400 | 159.50 |
| 2008-11-26 | 317 | 327 | 312 | 320 | 45,500 | 160 |
| 2008-11-25 | 355 | 356 | 316 | 317 | 77,000 | 158.50 |
| 2008-11-21 | 326 | 349 | 320 | 349 | 46,600 | 174.50 |
| 2008-11-20 | 360 | 365 | 334 | 336 | 91,600 | 168 |
| 2008-11-19 | 390 | 390 | 365 | 373 | 36,600 | 186.50 |
| 2008-11-18 | 379 | 389 | 370 | 386 | 45,200 | 193 |
| 2008-11-17 | 366 | 395 | 360 | 374 | 103,100 | 187 |
| 2008-11-14 | 441 | 441 | 414 | 426 | 45,000 | 213 |
| 2008-11-13 | 426 | 429 | 420 | 425 | 30,500 | 212.50 |
| 2008-11-12 | 433 | 436 | 425 | 426 | 33,800 | 213 |
| 2008-11-11 | 450 | 452 | 435 | 437 | 37,700 | 218.50 |
| 2008-11-10 | 465 | 469 | 441 | 452 | 25,800 | 226 |
| 2008-11-07 | 445 | 456 | 438 | 450 | 58,800 | 225 |
| 2008-11-06 | 450 | 469 | 450 | 464 | 40,600 | 232 |
| 2008-11-05 | 469 | 490 | 465 | 484 | 54,800 | 242 |
| 2008-11-04 | 456 | 460 | 445 | 458 | 32,200 | 229 |
| 2008-10-31 | 460 | 461 | 433 | 452 | 58,700 | 226 |
| 2008-10-30 | 440 | 474 | 431 | 464 | 59,700 | 232 |
| 2008-10-29 | 460 | 471 | 415 | 436 | 50,100 | 218 |
| 2008-10-28 | 388 | 445 | 386 | 445 | 78,900 | 222.50 |
| 2008-10-27 | 421 | 448 | 391 | 400 | 53,700 | 200 |
| 2008-10-24 | 457 | 465 | 419 | 421 | 36,900 | 210.50 |
| 2008-10-23 | 453 | 459 | 435 | 448 | 29,700 | 224 |
| 2008-10-22 | 484 | 494 | 473 | 473 | 18,100 | 236.50 |
| 2008-10-21 | 479 | 521 | 479 | 499 | 30,800 | 249.50 |
| 2008-10-20 | 452 | 484 | 451 | 484 | 27,600 | 242 |
| 2008-10-17 | 471 | 480 | 436 | 441 | 46,200 | 220.50 |
| 2008-10-16 | 466 | 488 | 454 | 461 | 38,800 | 230.50 |
| 2008-10-15 | 495 | 510 | 478 | 505 | 52,800 | 252.50 |
| 2008-10-14 | 490 | 490 | 490 | 490 | 23,400 | 245 |
| 2008-10-10 | 420 | 421 | 391 | 410 | 46,500 | 205 |
| 2008-10-09 | 407 | 445 | 407 | 425 | 35,700 | 212.50 |
| 2008-10-08 | 450 | 450 | 405 | 410 | 73,500 | 205 |
| 2008-10-07 | 442 | 471 | 429 | 452 | 94,800 | 226 |
| 2008-10-06 | 519 | 522 | 473 | 476 | 83,800 | 238 |
| 2008-10-03 | 550 | 560 | 524 | 531 | 46,800 | 265.50 |
| 2008-10-02 | 603 | 603 | 554 | 565 | 40,200 | 282.50 |
| 2008-10-01 | 599 | 602 | 589 | 595 | 34,000 | 297.50 |
| 2008-09-30 | 556 | 590 | 556 | 580 | 30,300 | 290 |
| 2008-09-29 | 631 | 638 | 598 | 600 | 18,800 | 300 |
| 2008-09-26 | 643 | 660 | 618 | 625 | 22,900 | 312.50 |
| 2008-09-25 | 650 | 667 | 635 | 646 | 38,600 | 323 |
| 2008-09-24 | 660 | 693 | 654 | 684 | 58,400 | 342 |
| 2008-09-22 | 669 | 706 | 669 | 691 | 43,800 | 345.50 |
| 2008-09-19 | 649 | 664 | 645 | 646 | 73,000 | 323 |
| 2008-09-18 | 581 | 645 | 581 | 639 | 53,600 | 319.50 |
| 2008-09-17 | 585 | 610 | 583 | 606 | 48,100 | 303 |
| 2008-09-16 | 591 | 595 | 578 | 583 | 75,400 | 291.50 |
| 2008-09-12 | 633 | 634 | 607 | 617 | 28,900 | 308.50 |
| 2008-09-11 | 614 | 620 | 605 | 607 | 24,100 | 303.50 |
| 2008-09-10 | 622 | 625 | 611 | 613 | 38,000 | 306.50 |
| 2008-09-09 | 639 | 639 | 625 | 627 | 22,000 | 313.50 |
| 2008-09-08 | 602 | 638 | 602 | 637 | 26,700 | 318.50 |
| 2008-09-05 | 604 | 612 | 599 | 604 | 47,200 | 302 |
| 2008-09-04 | 631 | 643 | 622 | 624 | 24,500 | 312 |
| 2008-09-03 | 647 | 653 | 630 | 637 | 33,200 | 318.50 |
| 2008-09-02 | 651 | 655 | 632 | 634 | 35,400 | 317 |
| 2008-09-01 | 655 | 655 | 648 | 650 | 24,700 | 325 |
| 2008-08-29 | 657 | 667 | 647 | 664 | 32,000 | 332 |
| 2008-08-28 | 670 | 672 | 643 | 647 | 55,000 | 323.50 |
| 2008-08-27 | 679 | 687 | 672 | 672 | 13,800 | 336 |
| 2008-08-26 | 674 | 682 | 670 | 682 | 10,000 | 341 |
| 2008-08-25 | 677 | 690 | 674 | 681 | 11,600 | 340.50 |
| 2008-08-22 | 668 | 685 | 661 | 671 | 33,100 | 335.50 |
| 2008-08-21 | 675 | 680 | 670 | 677 | 13,200 | 338.50 |
| 2008-08-20 | 665 | 676 | 662 | 675 | 28,000 | 337.50 |
| 2008-08-19 | 690 | 691 | 678 | 685 | 26,300 | 342.50 |
| 2008-08-18 | 656 | 690 | 656 | 690 | 33,000 | 345 |
| 2008-08-15 | 644 | 655 | 643 | 655 | 33,600 | 327.50 |
| 2008-08-14 | 660 | 667 | 644 | 644 | 35,000 | 322 |
| 2008-08-13 | 652 | 667 | 650 | 667 | 64,000 | 333.50 |
| 2008-08-12 | 688 | 692 | 662 | 662 | 90,800 | 331 |
| 2008-08-11 | 699 | 715 | 686 | 697 | 70,600 | 348.50 |
| 2008-08-08 | 715 | 715 | 695 | 705 | 54,200 | 352.50 |
| 2008-08-07 | 733 | 737 | 717 | 719 | 49,500 | 359.50 |
| 2008-08-06 | 714 | 726 | 703 | 723 | 43,600 | 361.50 |
| 2008-08-05 | 725 | 735 | 707 | 707 | 64,600 | 353.50 |
| 2008-08-04 | 798 | 798 | 730 | 730 | 70,300 | 365 |
| 2008-08-01 | 825 | 825 | 802 | 804 | 20,200 | 402 |
| 2008-07-31 | 842 | 842 | 815 | 829 | 20,500 | 414.50 |
| 2008-07-30 | 830 | 839 | 820 | 834 | 23,500 | 417 |
| 2008-07-29 | 822 | 831 | 818 | 831 | 16,000 | 415.50 |
| 2008-07-28 | 843 | 847 | 834 | 838 | 8,500 | 419 |
| 2008-07-25 | 842 | 849 | 832 | 836 | 18,000 | 418 |
| 2008-07-24 | 845 | 859 | 842 | 859 | 22,500 | 429.50 |
| 2008-07-23 | 840 | 854 | 836 | 836 | 21,600 | 418 |
| 2008-07-22 | 820 | 838 | 815 | 838 | 23,800 | 419 |
| 2008-07-18 | 825 | 826 | 810 | 813 | 14,800 | 406.50 |
| 2008-07-17 | 829 | 838 | 812 | 822 | 19,100 | 411 |
| 2008-07-16 | 826 | 832 | 808 | 809 | 30,900 | 404.50 |
| 2008-07-15 | 853 | 853 | 830 | 832 | 44,400 | 416 |
| 2008-07-14 | 838 | 869 | 838 | 853 | 23,400 | 426.50 |
| 2008-07-11 | 860 | 899 | 834 | 858 | 48,800 | 429 |
| 2008-07-10 | 860 | 888 | 853 | 856 | 31,600 | 428 |
| 2008-07-09 | 874 | 890 | 860 | 860 | 27,700 | 430 |
| 2008-07-08 | 891 | 891 | 870 | 870 | 35,900 | 435 |
| 2008-07-07 | 896 | 909 | 890 | 902 | 15,700 | 451 |
| 2008-07-04 | 910 | 914 | 892 | 900 | 22,000 | 450 |
| 2008-07-03 | 908 | 909 | 891 | 908 | 17,000 | 454 |
| 2008-07-02 | 931 | 939 | 902 | 908 | 19,100 | 454 |
| 2008-07-01 | 902 | 940 | 902 | 932 | 31,600 | 466 |
| 2008-06-30 | 903 | 940 | 903 | 917 | 24,900 | 458.50 |
| 2008-06-27 | 895 | 921 | 888 | 913 | 23,600 | 456.50 |
| 2008-06-26 | 930 | 940 | 914 | 914 | 9,200 | 457 |
| 2008-06-25 | 925 | 931 | 915 | 921 | 19,400 | 460.50 |
| 2008-06-24 | 922 | 930 | 916 | 924 | 12,000 | 462 |
| 2008-06-23 | 925 | 926 | 915 | 918 | 11,700 | 459 |
| 2008-06-20 | 935 | 937 | 920 | 920 | 22,400 | 460 |
| 2008-06-19 | 952 | 961 | 936 | 936 | 35,800 | 468 |
| 2008-06-18 | 964 | 964 | 952 | 952 | 13,900 | 476 |
| 2008-06-17 | 965 | 970 | 952 | 958 | 12,300 | 479 |
| 2008-06-16 | 950 | 963 | 950 | 961 | 14,500 | 480.50 |
| 2008-06-13 | 938 | 941 | 927 | 935 | 29,500 | 467.50 |
| 2008-06-12 | 939 | 962 | 934 | 941 | 45,000 | 470.50 |
| 2008-06-11 | 955 | 962 | 936 | 949 | 58,700 | 474.50 |
| 2008-06-10 | 976 | 984 | 960 | 963 | 23,000 | 481.50 |
| 2008-06-09 | 970 | 980 | 950 | 968 | 24,700 | 484 |
| 2008-06-06 | 1,017 | 1,035 | 1,000 | 1,000 | 40,100 | 500 |
| 2008-06-05 | 1,029 | 1,029 | 1,003 | 1,018 | 23,900 | 509 |
| 2008-06-04 | 1,000 | 1,020 | 1,000 | 1,014 | 28,300 | 507 |
| 2008-06-03 | 1,022 | 1,022 | 991 | 1,002 | 26,100 | 501 |
| 2008-06-02 | 1,002 | 1,042 | 992 | 1,035 | 80,700 | 517.50 |
| 2008-05-30 | 960 | 974 | 958 | 965 | 41,900 | 482.50 |
| 2008-05-29 | 948 | 957 | 939 | 950 | 11,800 | 475 |
| 2008-05-28 | 953 | 958 | 928 | 928 | 23,700 | 464 |
| 2008-05-27 | 961 | 966 | 950 | 953 | 36,400 | 476.50 |
| 2008-05-26 | 987 | 987 | 957 | 964 | 57,800 | 482 |
| 2008-05-23 | 1,008 | 1,012 | 990 | 992 | 43,400 | 496 |
| 2008-05-22 | 1,010 | 1,010 | 989 | 998 | 37,200 | 499 |
| 2008-05-21 | 1,020 | 1,028 | 1,010 | 1,012 | 28,200 | 506 |
| 2008-05-20 | 1,017 | 1,045 | 1,015 | 1,027 | 44,800 | 513.50 |
| 2008-05-19 | 1,036 | 1,043 | 1,007 | 1,014 | 24,900 | 507 |
| 2008-05-16 | 1,025 | 1,040 | 1,015 | 1,025 | 21,900 | 512.50 |
| 2008-05-15 | 1,031 | 1,054 | 1,011 | 1,011 | 42,900 | 505.50 |
| 2008-05-14 | 998 | 1,034 | 989 | 1,024 | 75,500 | 512 |
| 2008-05-13 | 990 | 1,038 | 978 | 1,018 | 72,500 | 509 |
| 2008-05-12 | 1,055 | 1,070 | 1,016 | 1,041 | 34,600 | 520.50 |
| 2008-05-09 | 1,107 | 1,115 | 1,068 | 1,075 | 17,300 | 537.50 |
| 2008-05-08 | 1,095 | 1,131 | 1,095 | 1,123 | 10,800 | 561.50 |
| 2008-05-07 | 1,095 | 1,135 | 1,095 | 1,123 | 30,000 | 561.50 |
| 2008-05-02 | 1,080 | 1,099 | 1,080 | 1,094 | 20,200 | 547 |
| 2008-05-01 | 1,088 | 1,089 | 1,040 | 1,081 | 40,700 | 540.50 |
| 2008-04-30 | 1,027 | 1,110 | 1,010 | 1,092 | 66,600 | 546 |
| 2008-04-28 | 991 | 1,037 | 989 | 1,029 | 70,500 | 514.50 |
| 2008-04-25 | 963 | 985 | 963 | 981 | 23,400 | 490.50 |
| 2008-04-24 | 971 | 980 | 971 | 973 | 24,900 | 486.50 |
| 2008-04-23 | 963 | 976 | 963 | 968 | 18,000 | 484 |
| 2008-04-22 | 963 | 970 | 960 | 968 | 20,300 | 484 |
| 2008-04-21 | 950 | 968 | 950 | 965 | 25,600 | 482.50 |
| 2008-04-18 | 950 | 960 | 928 | 940 | 37,300 | 470 |
| 2008-04-17 | 940 | 980 | 939 | 966 | 37,700 | 483 |
| 2008-04-16 | 927 | 941 | 925 | 930 | 22,400 | 465 |
| 2008-04-15 | 902 | 919 | 901 | 917 | 15,300 | 458.50 |
| 2008-04-14 | 884 | 914 | 883 | 903 | 13,400 | 451.50 |
| 2008-04-11 | 893 | 915 | 893 | 910 | 16,900 | 455 |
| 2008-04-10 | 899 | 905 | 885 | 890 | 37,200 | 445 |
| 2008-04-09 | 922 | 938 | 901 | 902 | 24,600 | 451 |
| 2008-04-08 | 929 | 935 | 918 | 919 | 24,400 | 459.50 |
| 2008-04-07 | 931 | 939 | 918 | 938 | 21,200 | 469 |
| 2008-04-04 | 947 | 947 | 930 | 932 | 22,900 | 466 |
| 2008-04-03 | 940 | 947 | 925 | 946 | 31,600 | 473 |
| 2008-04-02 | 959 | 959 | 932 | 943 | 31,000 | 471.50 |
| 2008-04-01 | 950 | 950 | 917 | 924 | 25,600 | 462 |
| 2008-03-31 | 959 | 965 | 920 | 938 | 42,700 | 469 |
| 2008-03-28 | 965 | 977 | 951 | 969 | 21,300 | 484.50 |
| 2008-03-27 | 1,001 | 1,005 | 958 | 958 | 53,900 | 479 |
| 2008-03-26 | 1,000 | 1,028 | 995 | 1,010 | 30,200 | 505 |
| 2008-03-25 | 1,051 | 1,062 | 1,030 | 1,038 | 84,800 | 519 |
| 2008-03-24 | 1,030 | 1,060 | 1,022 | 1,022 | 77,400 | 511 |
| 2008-03-21 | 988 | 1,070 | 982 | 1,048 | 68,700 | 524 |
| 2008-03-19 | 1,000 | 1,020 | 970 | 978 | 86,000 | 489 |
| 2008-03-18 | 962 | 991 | 960 | 986 | 58,300 | 493 |
| 2008-03-17 | 940 | 964 | 922 | 956 | 39,700 | 478 |
| 2008-03-14 | 980 | 981 | 969 | 972 | 71,100 | 486 |
| 2008-03-13 | 980 | 995 | 961 | 980 | 98,800 | 490 |
| 2008-03-12 | 999 | 1,017 | 968 | 975 | 126,300 | 487.50 |
| 2008-03-11 | 936 | 976 | 923 | 976 | 77,500 | 488 |
| 2008-03-10 | 1,005 | 1,005 | 952 | 952 | 58,600 | 476 |
| 2008-03-07 | 1,020 | 1,022 | 1,009 | 1,009 | 55,300 | 504.50 |
| 2008-03-06 | 1,020 | 1,034 | 1,020 | 1,029 | 38,800 | 514.50 |
| 2008-03-05 | 1,020 | 1,040 | 1,014 | 1,014 | 48,500 | 507 |
| 2008-03-04 | 1,021 | 1,042 | 1,014 | 1,026 | 99,200 | 513 |
| 2008-03-03 | 1,079 | 1,079 | 1,005 | 1,012 | 122,500 | 506 |
| 2008-02-29 | 1,140 | 1,140 | 1,103 | 1,109 | 80,900 | 554.50 |
| 2008-02-28 | 1,109 | 1,141 | 1,105 | 1,135 | 94,300 | 567.50 |
| 2008-02-27 | 1,100 | 1,115 | 1,096 | 1,107 | 42,300 | 553.50 |
| 2008-02-26 | 1,100 | 1,119 | 1,085 | 1,089 | 66,300 | 544.50 |
| 2008-02-25 | 1,059 | 1,104 | 1,059 | 1,094 | 66,800 | 547 |
| 2008-02-22 | 1,061 | 1,087 | 1,045 | 1,053 | 118,400 | 526.50 |
| 2008-02-21 | 1,048 | 1,084 | 1,048 | 1,070 | 69,500 | 535 |
| 2008-02-20 | 1,059 | 1,068 | 1,030 | 1,031 | 88,600 | 515.50 |
| 2008-02-19 | 1,055 | 1,063 | 1,044 | 1,057 | 66,900 | 528.50 |
| 2008-02-18 | 1,033 | 1,069 | 1,033 | 1,048 | 89,200 | 524 |
| 2008-02-15 | 980 | 1,040 | 970 | 1,028 | 194,800 | 514 |
| 2008-02-14 | 950 | 998 | 949 | 981 | 180,100 | 490.50 |
| 2008-02-13 | 930 | 975 | 916 | 948 | 189,100 | 474 |
| 2008-02-12 | 890 | 900 | 860 | 882 | 155,700 | 441 |
| 2008-02-08 | 897 | 911 | 850 | 880 | 532,600 | 440 |
| 2008-02-07 | 1,017 | 1,017 | 1,017 | 1,017 | 11,600 | 508.50 |
| 2008-02-06 | 1,215 | 1,223 | 1,201 | 1,217 | 76,700 | 608.50 |
| 2008-02-05 | 1,231 | 1,249 | 1,220 | 1,249 | 54,600 | 624.50 |
| 2008-02-04 | 1,231 | 1,253 | 1,223 | 1,245 | 54,800 | 622.50 |
| 2008-02-01 | 1,202 | 1,239 | 1,202 | 1,218 | 64,900 | 609 |
| 2008-01-31 | 1,150 | 1,223 | 1,116 | 1,221 | 213,100 | 610.50 |
| 2008-01-30 | 1,148 | 1,193 | 1,117 | 1,164 | 229,900 | 582 |
| 2008-01-29 | 1,143 | 1,150 | 1,125 | 1,140 | 88,100 | 570 |
| 2008-01-28 | 1,105 | 1,154 | 1,100 | 1,113 | 130,400 | 556.50 |
| 2008-01-25 | 1,087 | 1,124 | 1,075 | 1,115 | 108,100 | 557.50 |
| 2008-01-24 | 1,082 | 1,082 | 1,023 | 1,064 | 76,900 | 532 |
| 2008-01-23 | 1,045 | 1,073 | 1,015 | 1,045 | 122,600 | 522.50 |
| 2008-01-22 | 1,010 | 1,036 | 995 | 995 | 150,100 | 497.50 |
| 2008-01-21 | 1,078 | 1,078 | 1,040 | 1,040 | 102,500 | 520 |
| 2008-01-18 | 1,003 | 1,111 | 1,003 | 1,098 | 102,600 | 549 |
| 2008-01-17 | 1,025 | 1,066 | 985 | 1,050 | 205,200 | 525 |
| 2008-01-16 | 1,033 | 1,058 | 982 | 1,019 | 292,500 | 509.50 |
| 2008-01-15 | 1,209 | 1,215 | 1,133 | 1,133 | 159,400 | 566.50 |
| 2008-01-11 | 1,231 | 1,248 | 1,202 | 1,207 | 94,400 | 603.50 |
| 2008-01-10 | 1,288 | 1,292 | 1,230 | 1,230 | 63,400 | 615 |
| 2008-01-09 | 1,207 | 1,263 | 1,201 | 1,253 | 92,100 | 626.50 |
| 2008-01-08 | 1,200 | 1,275 | 1,187 | 1,247 | 143,100 | 623.50 |
| 2008-01-07 | 1,195 | 1,220 | 1,180 | 1,186 | 78,300 | 593 |
| 2008-01-04 | 1,247 | 1,254 | 1,222 | 1,233 | 44,500 | 616.50 |
分割・併合履歴 ： [2024-12-27]1株→2株 [1995-03-28]1株→1.1株