6298 ワイエイシイホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 654 | 655 | 618 | 655 | 31,600 | 655 |
| 2009-12-29 | 652 | 660 | 641 | 654 | 19,700 | 654 |
| 2009-12-28 | 631 | 658 | 631 | 658 | 12,200 | 658 |
| 2009-12-25 | 631 | 642 | 625 | 641 | 27,500 | 641 |
| 2009-12-24 | 612 | 647 | 611 | 640 | 32,300 | 640 |
| 2009-12-22 | 616 | 631 | 608 | 608 | 33,900 | 608 |
| 2009-12-21 | 625 | 625 | 610 | 616 | 14,200 | 616 |
| 2009-12-18 | 612 | 625 | 610 | 625 | 15,000 | 625 |
| 2009-12-17 | 618 | 625 | 609 | 618 | 17,600 | 618 |
| 2009-12-16 | 606 | 630 | 606 | 625 | 20,400 | 625 |
| 2009-12-15 | 619 | 620 | 610 | 614 | 7,400 | 614 |
| 2009-12-14 | 625 | 627 | 608 | 622 | 10,900 | 622 |
| 2009-12-11 | 597 | 630 | 580 | 615 | 34,100 | 615 |
| 2009-12-10 | 622 | 623 | 590 | 597 | 7,900 | 597 |
| 2009-12-09 | 626 | 630 | 615 | 621 | 16,900 | 621 |
| 2009-12-08 | 623 | 634 | 621 | 631 | 12,200 | 631 |
| 2009-12-07 | 644 | 646 | 620 | 633 | 19,500 | 633 |
| 2009-12-04 | 633 | 636 | 623 | 634 | 15,100 | 634 |
| 2009-12-03 | 629 | 644 | 623 | 644 | 19,200 | 644 |
| 2009-12-02 | 643 | 648 | 609 | 630 | 45,600 | 630 |
| 2009-12-01 | 573 | 670 | 573 | 620 | 41,800 | 620 |
| 2009-11-30 | 555 | 598 | 555 | 593 | 22,300 | 593 |
| 2009-11-27 | 550 | 563 | 547 | 548 | 17,800 | 548 |
| 2009-11-26 | 546 | 578 | 544 | 570 | 14,300 | 570 |
| 2009-11-25 | 567 | 567 | 547 | 553 | 18,300 | 553 |
| 2009-11-24 | 593 | 593 | 561 | 561 | 21,000 | 561 |
| 2009-11-20 | 583 | 598 | 574 | 583 | 29,200 | 583 |
| 2009-11-19 | 601 | 613 | 576 | 613 | 12,700 | 613 |
| 2009-11-18 | 601 | 623 | 596 | 599 | 17,000 | 599 |
| 2009-11-17 | 600 | 643 | 589 | 620 | 50,300 | 620 |
| 2009-11-16 | 633 | 656 | 602 | 627 | 59,200 | 627 |
| 2009-11-13 | 735 | 738 | 693 | 693 | 21,600 | 693 |
| 2009-11-12 | 746 | 750 | 734 | 737 | 11,500 | 737 |
| 2009-11-11 | 760 | 774 | 737 | 737 | 14,300 | 737 |
| 2009-11-10 | 760 | 778 | 755 | 764 | 32,300 | 764 |
| 2009-11-09 | 736 | 753 | 733 | 750 | 11,600 | 750 |
| 2009-11-06 | 763 | 766 | 742 | 746 | 27,100 | 746 |
| 2009-11-05 | 754 | 763 | 743 | 754 | 41,000 | 754 |
| 2009-11-04 | 763 | 771 | 750 | 751 | 33,400 | 751 |
| 2009-11-02 | 761 | 798 | 761 | 780 | 29,700 | 780 |
| 2009-10-30 | 791 | 812 | 791 | 802 | 30,300 | 802 |
| 2009-10-29 | 773 | 779 | 760 | 777 | 52,500 | 777 |
| 2009-10-28 | 795 | 806 | 781 | 803 | 25,800 | 803 |
| 2009-10-27 | 803 | 820 | 800 | 804 | 26,800 | 804 |
| 2009-10-26 | 818 | 822 | 811 | 820 | 24,500 | 820 |
| 2009-10-23 | 818 | 824 | 803 | 815 | 37,800 | 815 |
| 2009-10-22 | 818 | 822 | 806 | 818 | 29,300 | 818 |
| 2009-10-21 | 809 | 824 | 802 | 823 | 23,300 | 823 |
| 2009-10-20 | 811 | 825 | 811 | 818 | 27,700 | 818 |
| 2009-10-19 | 807 | 812 | 787 | 801 | 21,200 | 801 |
| 2009-10-16 | 818 | 820 | 800 | 812 | 40,700 | 812 |
| 2009-10-15 | 830 | 835 | 816 | 820 | 58,900 | 820 |
| 2009-10-14 | 824 | 824 | 792 | 816 | 51,000 | 816 |
| 2009-10-13 | 826 | 832 | 811 | 828 | 63,700 | 828 |
| 2009-10-09 | 780 | 808 | 766 | 796 | 85,400 | 796 |
| 2009-10-08 | 750 | 775 | 741 | 765 | 46,800 | 765 |
| 2009-10-07 | 728 | 742 | 718 | 733 | 32,700 | 733 |
| 2009-10-06 | 726 | 736 | 701 | 726 | 55,900 | 726 |
| 2009-10-05 | 751 | 758 | 701 | 706 | 69,300 | 706 |
| 2009-10-02 | 762 | 765 | 731 | 731 | 89,100 | 731 |
| 2009-10-01 | 810 | 818 | 781 | 782 | 82,300 | 782 |
| 2009-09-30 | 815 | 835 | 801 | 834 | 127,600 | 834 |
| 2009-09-29 | 780 | 844 | 772 | 835 | 252,100 | 835 |
| 2009-09-28 | 788 | 789 | 755 | 766 | 119,200 | 766 |
| 2009-09-25 | 748 | 838 | 730 | 813 | 190,200 | 813 |
| 2009-09-24 | 726 | 760 | 726 | 743 | 85,400 | 743 |
| 2009-09-18 | 695 | 699 | 675 | 690 | 23,400 | 690 |
| 2009-09-17 | 696 | 699 | 681 | 692 | 23,500 | 692 |
| 2009-09-16 | 706 | 719 | 685 | 687 | 43,900 | 687 |
| 2009-09-15 | 731 | 733 | 675 | 700 | 56,500 | 700 |
| 2009-09-14 | 730 | 780 | 715 | 728 | 143,600 | 728 |
| 2009-09-11 | 652 | 743 | 650 | 720 | 244,200 | 720 |
| 2009-09-10 | 653 | 659 | 642 | 643 | 12,500 | 643 |
| 2009-09-09 | 652 | 652 | 636 | 637 | 7,900 | 637 |
| 2009-09-08 | 635 | 648 | 633 | 648 | 9,100 | 648 |
| 2009-09-07 | 627 | 638 | 627 | 635 | 25,400 | 635 |
| 2009-09-04 | 638 | 645 | 636 | 645 | 10,500 | 645 |
| 2009-09-03 | 647 | 649 | 630 | 638 | 14,200 | 638 |
| 2009-09-02 | 669 | 669 | 651 | 657 | 11,600 | 657 |
| 2009-09-01 | 675 | 690 | 674 | 674 | 15,700 | 674 |
| 2009-08-31 | 681 | 691 | 671 | 680 | 14,500 | 680 |
| 2009-08-28 | 680 | 689 | 678 | 686 | 11,900 | 686 |
| 2009-08-27 | 695 | 695 | 681 | 686 | 9,800 | 686 |
| 2009-08-26 | 678 | 698 | 678 | 692 | 20,800 | 692 |
| 2009-08-25 | 697 | 697 | 670 | 678 | 32,400 | 678 |
| 2009-08-24 | 695 | 697 | 667 | 697 | 27,700 | 697 |
| 2009-08-21 | 665 | 675 | 654 | 675 | 13,500 | 675 |
| 2009-08-20 | 658 | 670 | 654 | 667 | 11,400 | 667 |
| 2009-08-19 | 677 | 677 | 657 | 662 | 15,200 | 662 |
| 2009-08-18 | 670 | 684 | 670 | 680 | 25,000 | 680 |
| 2009-08-17 | 680 | 688 | 671 | 685 | 35,100 | 685 |
| 2009-08-14 | 675 | 691 | 670 | 679 | 39,400 | 679 |
| 2009-08-13 | 648 | 680 | 648 | 675 | 52,700 | 675 |
| 2009-08-12 | 648 | 649 | 635 | 645 | 13,900 | 645 |
| 2009-08-11 | 641 | 649 | 636 | 649 | 18,500 | 649 |
| 2009-08-10 | 645 | 651 | 638 | 650 | 15,900 | 650 |
| 2009-08-07 | 638 | 641 | 626 | 641 | 9,500 | 641 |
| 2009-08-06 | 643 | 653 | 640 | 641 | 17,500 | 641 |
| 2009-08-05 | 648 | 648 | 639 | 645 | 14,700 | 645 |
| 2009-08-04 | 653 | 653 | 641 | 645 | 21,700 | 645 |
| 2009-08-03 | 643 | 644 | 620 | 643 | 19,500 | 643 |
| 2009-07-31 | 627 | 644 | 615 | 644 | 34,500 | 644 |
| 2009-07-30 | 595 | 620 | 593 | 620 | 22,600 | 620 |
| 2009-07-29 | 598 | 605 | 593 | 600 | 10,300 | 600 |
| 2009-07-28 | 603 | 603 | 593 | 601 | 8,900 | 601 |
| 2009-07-27 | 600 | 603 | 597 | 600 | 13,300 | 600 |
| 2009-07-24 | 589 | 595 | 589 | 595 | 9,500 | 595 |
| 2009-07-23 | 587 | 589 | 579 | 583 | 11,000 | 583 |
| 2009-07-22 | 580 | 595 | 570 | 588 | 16,700 | 588 |
| 2009-07-21 | 554 | 585 | 554 | 577 | 10,900 | 577 |
| 2009-07-17 | 558 | 570 | 554 | 554 | 8,000 | 554 |
| 2009-07-16 | 564 | 568 | 551 | 560 | 10,900 | 560 |
| 2009-07-15 | 550 | 561 | 542 | 543 | 12,400 | 543 |
| 2009-07-14 | 530 | 550 | 530 | 543 | 18,000 | 543 |
| 2009-07-13 | 570 | 570 | 523 | 523 | 14,400 | 523 |
| 2009-07-10 | 555 | 573 | 552 | 573 | 21,000 | 573 |
| 2009-07-09 | 565 | 567 | 542 | 560 | 24,600 | 560 |
| 2009-07-08 | 595 | 595 | 571 | 575 | 22,100 | 575 |
| 2009-07-07 | 608 | 609 | 592 | 597 | 14,800 | 597 |
| 2009-07-06 | 593 | 615 | 593 | 606 | 19,200 | 606 |
| 2009-07-03 | 600 | 606 | 580 | 594 | 33,400 | 594 |
| 2009-07-02 | 617 | 617 | 607 | 608 | 14,900 | 608 |
| 2009-07-01 | 601 | 620 | 593 | 614 | 19,100 | 614 |
| 2009-06-30 | 618 | 619 | 605 | 615 | 21,000 | 615 |
| 2009-06-29 | 621 | 625 | 608 | 610 | 22,000 | 610 |
| 2009-06-26 | 620 | 623 | 611 | 613 | 19,400 | 613 |
| 2009-06-25 | 585 | 615 | 585 | 611 | 18,300 | 611 |
| 2009-06-24 | 585 | 598 | 585 | 587 | 15,800 | 587 |
| 2009-06-23 | 600 | 604 | 582 | 589 | 31,300 | 589 |
| 2009-06-22 | 602 | 628 | 601 | 612 | 36,500 | 612 |
| 2009-06-19 | 618 | 626 | 606 | 606 | 18,400 | 606 |
| 2009-06-18 | 617 | 625 | 607 | 623 | 19,300 | 623 |
| 2009-06-17 | 610 | 620 | 601 | 611 | 24,000 | 611 |
| 2009-06-16 | 623 | 641 | 615 | 626 | 49,100 | 626 |
| 2009-06-15 | 623 | 649 | 620 | 643 | 38,700 | 643 |
| 2009-06-12 | 632 | 633 | 617 | 623 | 43,900 | 623 |
| 2009-06-11 | 610 | 626 | 605 | 624 | 35,400 | 624 |
| 2009-06-10 | 620 | 621 | 601 | 617 | 23,000 | 617 |
| 2009-06-09 | 606 | 618 | 603 | 616 | 31,400 | 616 |
| 2009-06-08 | 617 | 617 | 604 | 605 | 20,500 | 605 |
| 2009-06-05 | 604 | 609 | 601 | 604 | 22,900 | 604 |
| 2009-06-04 | 599 | 610 | 593 | 603 | 25,900 | 603 |
| 2009-06-03 | 613 | 624 | 600 | 616 | 51,500 | 616 |
| 2009-06-02 | 628 | 637 | 616 | 627 | 66,900 | 627 |
| 2009-06-01 | 566 | 630 | 565 | 624 | 120,400 | 624 |
| 2009-05-29 | 530 | 550 | 518 | 546 | 45,800 | 546 |
| 2009-05-28 | 506 | 525 | 500 | 522 | 58,800 | 522 |
| 2009-05-27 | 520 | 520 | 505 | 516 | 58,300 | 516 |
| 2009-05-26 | 494 | 509 | 487 | 504 | 48,200 | 504 |
| 2009-05-25 | 490 | 500 | 481 | 500 | 43,100 | 500 |
| 2009-05-22 | 484 | 493 | 475 | 489 | 30,900 | 489 |
| 2009-05-21 | 488 | 495 | 480 | 495 | 31,100 | 495 |
| 2009-05-20 | 480 | 490 | 471 | 490 | 35,100 | 490 |
| 2009-05-19 | 465 | 484 | 464 | 484 | 45,300 | 484 |
| 2009-05-18 | 442 | 460 | 436 | 450 | 41,400 | 450 |
| 2009-05-15 | 450 | 473 | 450 | 466 | 16,100 | 466 |
| 2009-05-14 | 465 | 472 | 446 | 453 | 28,300 | 453 |
| 2009-05-13 | 477 | 490 | 467 | 478 | 33,800 | 478 |
| 2009-05-12 | 479 | 510 | 477 | 479 | 57,100 | 479 |
| 2009-05-11 | 477 | 485 | 472 | 484 | 46,000 | 484 |
| 2009-05-08 | 450 | 467 | 435 | 467 | 52,700 | 467 |
| 2009-05-07 | 467 | 467 | 448 | 453 | 57,800 | 453 |
| 2009-05-01 | 406 | 444 | 401 | 444 | 38,900 | 444 |
| 2009-04-30 | 405 | 419 | 402 | 414 | 42,400 | 414 |
| 2009-04-28 | 419 | 420 | 385 | 385 | 49,100 | 385 |
| 2009-04-27 | 441 | 441 | 423 | 426 | 30,800 | 426 |
| 2009-04-24 | 434 | 467 | 423 | 432 | 68,500 | 432 |
| 2009-04-23 | 426 | 440 | 417 | 433 | 67,100 | 433 |
| 2009-04-22 | 420 | 428 | 412 | 421 | 62,600 | 421 |
| 2009-04-21 | 398 | 417 | 375 | 408 | 70,300 | 408 |
| 2009-04-20 | 385 | 406 | 376 | 406 | 24,900 | 406 |
| 2009-04-17 | 374 | 382 | 372 | 375 | 15,800 | 375 |
| 2009-04-16 | 368 | 390 | 368 | 369 | 30,300 | 369 |
| 2009-04-15 | 386 | 386 | 366 | 370 | 25,300 | 370 |
| 2009-04-14 | 401 | 404 | 370 | 395 | 43,900 | 395 |
| 2009-04-13 | 387 | 411 | 382 | 397 | 59,500 | 397 |
| 2009-04-10 | 359 | 380 | 358 | 377 | 70,900 | 377 |
| 2009-04-09 | 327 | 358 | 324 | 351 | 86,500 | 351 |
| 2009-04-08 | 323 | 323 | 319 | 322 | 37,900 | 322 |
| 2009-04-07 | 326 | 335 | 324 | 328 | 49,900 | 328 |
| 2009-04-06 | 318 | 330 | 314 | 329 | 50,800 | 329 |
| 2009-04-03 | 319 | 327 | 315 | 317 | 65,100 | 317 |
| 2009-04-02 | 315 | 315 | 311 | 314 | 26,900 | 314 |
| 2009-04-01 | 310 | 310 | 304 | 305 | 25,700 | 305 |
| 2009-03-31 | 305 | 310 | 303 | 305 | 18,700 | 305 |
| 2009-03-30 | 317 | 320 | 309 | 311 | 27,500 | 311 |
| 2009-03-27 | 322 | 329 | 319 | 321 | 52,700 | 321 |
| 2009-03-26 | 320 | 324 | 315 | 322 | 52,200 | 322 |
| 2009-03-25 | 310 | 324 | 309 | 319 | 94,300 | 319 |
| 2009-03-24 | 314 | 317 | 310 | 313 | 63,700 | 313 |
| 2009-03-23 | 308 | 310 | 304 | 310 | 37,600 | 310 |
| 2009-03-19 | 301 | 308 | 298 | 308 | 22,500 | 308 |
| 2009-03-18 | 303 | 306 | 297 | 301 | 28,800 | 301 |
| 2009-03-17 | 297 | 303 | 296 | 302 | 36,500 | 302 |
| 2009-03-16 | 294 | 300 | 294 | 298 | 20,700 | 298 |
| 2009-03-13 | 300 | 300 | 292 | 295 | 38,600 | 295 |
| 2009-03-12 | 294 | 294 | 289 | 293 | 20,200 | 293 |
| 2009-03-11 | 292 | 297 | 292 | 294 | 16,800 | 294 |
| 2009-03-10 | 290 | 294 | 290 | 291 | 19,500 | 291 |
| 2009-03-09 | 295 | 296 | 290 | 295 | 35,400 | 295 |
| 2009-03-06 | 305 | 305 | 290 | 295 | 88,700 | 295 |
| 2009-03-05 | 304 | 325 | 303 | 315 | 25,900 | 315 |
| 2009-03-04 | 294 | 300 | 294 | 299 | 3,000 | 299 |
| 2009-03-03 | 300 | 300 | 294 | 298 | 7,500 | 298 |
| 2009-03-02 | 300 | 302 | 291 | 300 | 11,200 | 300 |
| 2009-02-27 | 300 | 301 | 299 | 301 | 5,800 | 301 |
| 2009-02-26 | 299 | 300 | 295 | 300 | 6,300 | 300 |
| 2009-02-25 | 296 | 300 | 290 | 294 | 16,800 | 294 |
| 2009-02-24 | 291 | 296 | 291 | 296 | 9,400 | 296 |
| 2009-02-23 | 295 | 297 | 291 | 297 | 19,400 | 297 |
| 2009-02-20 | 304 | 305 | 298 | 298 | 8,000 | 298 |
| 2009-02-19 | 302 | 305 | 300 | 305 | 5,000 | 305 |
| 2009-02-18 | 290 | 304 | 290 | 300 | 17,100 | 300 |
| 2009-02-17 | 301 | 302 | 296 | 297 | 16,700 | 297 |
| 2009-02-16 | 312 | 312 | 302 | 303 | 11,400 | 303 |
| 2009-02-13 | 300 | 308 | 295 | 308 | 19,200 | 308 |
| 2009-02-12 | 300 | 302 | 298 | 302 | 9,800 | 302 |
| 2009-02-10 | 300 | 305 | 300 | 300 | 15,800 | 300 |
| 2009-02-09 | 308 | 308 | 302 | 303 | 12,300 | 303 |
| 2009-02-06 | 315 | 315 | 306 | 306 | 9,300 | 306 |
| 2009-02-05 | 306 | 315 | 304 | 315 | 24,500 | 315 |
| 2009-02-04 | 305 | 311 | 299 | 305 | 14,200 | 305 |
| 2009-02-03 | 305 | 310 | 301 | 308 | 10,400 | 308 |
| 2009-02-02 | 308 | 309 | 303 | 305 | 6,900 | 305 |
| 2009-01-30 | 305 | 311 | 305 | 307 | 18,400 | 307 |
| 2009-01-29 | 305 | 312 | 305 | 310 | 17,400 | 310 |
| 2009-01-28 | 307 | 313 | 304 | 306 | 22,100 | 306 |
| 2009-01-27 | 308 | 311 | 297 | 307 | 15,700 | 307 |
| 2009-01-26 | 298 | 308 | 295 | 306 | 11,800 | 306 |
| 2009-01-23 | 299 | 304 | 296 | 302 | 38,900 | 302 |
| 2009-01-22 | 301 | 302 | 298 | 302 | 19,700 | 302 |
| 2009-01-21 | 305 | 309 | 300 | 301 | 13,900 | 301 |
| 2009-01-20 | 311 | 313 | 308 | 309 | 13,500 | 309 |
| 2009-01-19 | 311 | 316 | 310 | 312 | 5,400 | 312 |
| 2009-01-16 | 313 | 315 | 307 | 310 | 13,400 | 310 |
| 2009-01-15 | 311 | 311 | 305 | 309 | 10,200 | 309 |
| 2009-01-14 | 314 | 317 | 309 | 309 | 21,100 | 309 |
| 2009-01-13 | 314 | 321 | 309 | 319 | 20,400 | 319 |
| 2009-01-09 | 317 | 329 | 317 | 323 | 15,400 | 323 |
| 2009-01-08 | 321 | 322 | 312 | 322 | 30,000 | 322 |
| 2009-01-07 | 320 | 336 | 320 | 331 | 65,600 | 331 |
| 2009-01-06 | 308 | 315 | 305 | 315 | 38,500 | 315 |
| 2009-01-05 | 301 | 315 | 301 | 305 | 16,900 | 305 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
