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	327.50
2009-12-29	652	660	641	654	19,700	327
2009-12-28	631	658	631	658	12,200	329
2009-12-25	631	642	625	641	27,500	320.50
2009-12-24	612	647	611	640	32,300	320
2009-12-22	616	631	608	608	33,900	304
2009-12-21	625	625	610	616	14,200	308
2009-12-18	612	625	610	625	15,000	312.50
2009-12-17	618	625	609	618	17,600	309
2009-12-16	606	630	606	625	20,400	312.50
2009-12-15	619	620	610	614	7,400	307
2009-12-14	625	627	608	622	10,900	311
2009-12-11	597	630	580	615	34,100	307.50
2009-12-10	622	623	590	597	7,900	298.50
2009-12-09	626	630	615	621	16,900	310.50
2009-12-08	623	634	621	631	12,200	315.50
2009-12-07	644	646	620	633	19,500	316.50
2009-12-04	633	636	623	634	15,100	317
2009-12-03	629	644	623	644	19,200	322
2009-12-02	643	648	609	630	45,600	315
2009-12-01	573	670	573	620	41,800	310
2009-11-30	555	598	555	593	22,300	296.50
2009-11-27	550	563	547	548	17,800	274
2009-11-26	546	578	544	570	14,300	285
2009-11-25	567	567	547	553	18,300	276.50
2009-11-24	593	593	561	561	21,000	280.50
2009-11-20	583	598	574	583	29,200	291.50
2009-11-19	601	613	576	613	12,700	306.50
2009-11-18	601	623	596	599	17,000	299.50
2009-11-17	600	643	589	620	50,300	310
2009-11-16	633	656	602	627	59,200	313.50
2009-11-13	735	738	693	693	21,600	346.50
2009-11-12	746	750	734	737	11,500	368.50
2009-11-11	760	774	737	737	14,300	368.50
2009-11-10	760	778	755	764	32,300	382
2009-11-09	736	753	733	750	11,600	375
2009-11-06	763	766	742	746	27,100	373
2009-11-05	754	763	743	754	41,000	377
2009-11-04	763	771	750	751	33,400	375.50
2009-11-02	761	798	761	780	29,700	390
2009-10-30	791	812	791	802	30,300	401
2009-10-29	773	779	760	777	52,500	388.50
2009-10-28	795	806	781	803	25,800	401.50
2009-10-27	803	820	800	804	26,800	402
2009-10-26	818	822	811	820	24,500	410
2009-10-23	818	824	803	815	37,800	407.50
2009-10-22	818	822	806	818	29,300	409
2009-10-21	809	824	802	823	23,300	411.50
2009-10-20	811	825	811	818	27,700	409
2009-10-19	807	812	787	801	21,200	400.50
2009-10-16	818	820	800	812	40,700	406
2009-10-15	830	835	816	820	58,900	410
2009-10-14	824	824	792	816	51,000	408
2009-10-13	826	832	811	828	63,700	414
2009-10-09	780	808	766	796	85,400	398
2009-10-08	750	775	741	765	46,800	382.50
2009-10-07	728	742	718	733	32,700	366.50
2009-10-06	726	736	701	726	55,900	363
2009-10-05	751	758	701	706	69,300	353
2009-10-02	762	765	731	731	89,100	365.50
2009-10-01	810	818	781	782	82,300	391
2009-09-30	815	835	801	834	127,600	417
2009-09-29	780	844	772	835	252,100	417.50
2009-09-28	788	789	755	766	119,200	383
2009-09-25	748	838	730	813	190,200	406.50
2009-09-24	726	760	726	743	85,400	371.50
2009-09-18	695	699	675	690	23,400	345
2009-09-17	696	699	681	692	23,500	346
2009-09-16	706	719	685	687	43,900	343.50
2009-09-15	731	733	675	700	56,500	350
2009-09-14	730	780	715	728	143,600	364
2009-09-11	652	743	650	720	244,200	360
2009-09-10	653	659	642	643	12,500	321.50
2009-09-09	652	652	636	637	7,900	318.50
2009-09-08	635	648	633	648	9,100	324
2009-09-07	627	638	627	635	25,400	317.50
2009-09-04	638	645	636	645	10,500	322.50
2009-09-03	647	649	630	638	14,200	319
2009-09-02	669	669	651	657	11,600	328.50
2009-09-01	675	690	674	674	15,700	337
2009-08-31	681	691	671	680	14,500	340
2009-08-28	680	689	678	686	11,900	343
2009-08-27	695	695	681	686	9,800	343
2009-08-26	678	698	678	692	20,800	346
2009-08-25	697	697	670	678	32,400	339
2009-08-24	695	697	667	697	27,700	348.50
2009-08-21	665	675	654	675	13,500	337.50
2009-08-20	658	670	654	667	11,400	333.50
2009-08-19	677	677	657	662	15,200	331
2009-08-18	670	684	670	680	25,000	340
2009-08-17	680	688	671	685	35,100	342.50
2009-08-14	675	691	670	679	39,400	339.50
2009-08-13	648	680	648	675	52,700	337.50
2009-08-12	648	649	635	645	13,900	322.50
2009-08-11	641	649	636	649	18,500	324.50
2009-08-10	645	651	638	650	15,900	325
2009-08-07	638	641	626	641	9,500	320.50
2009-08-06	643	653	640	641	17,500	320.50
2009-08-05	648	648	639	645	14,700	322.50
2009-08-04	653	653	641	645	21,700	322.50
2009-08-03	643	644	620	643	19,500	321.50
2009-07-31	627	644	615	644	34,500	322
2009-07-30	595	620	593	620	22,600	310
2009-07-29	598	605	593	600	10,300	300
2009-07-28	603	603	593	601	8,900	300.50
2009-07-27	600	603	597	600	13,300	300
2009-07-24	589	595	589	595	9,500	297.50
2009-07-23	587	589	579	583	11,000	291.50
2009-07-22	580	595	570	588	16,700	294
2009-07-21	554	585	554	577	10,900	288.50
2009-07-17	558	570	554	554	8,000	277
2009-07-16	564	568	551	560	10,900	280
2009-07-15	550	561	542	543	12,400	271.50
2009-07-14	530	550	530	543	18,000	271.50
2009-07-13	570	570	523	523	14,400	261.50
2009-07-10	555	573	552	573	21,000	286.50
2009-07-09	565	567	542	560	24,600	280
2009-07-08	595	595	571	575	22,100	287.50
2009-07-07	608	609	592	597	14,800	298.50
2009-07-06	593	615	593	606	19,200	303
2009-07-03	600	606	580	594	33,400	297
2009-07-02	617	617	607	608	14,900	304
2009-07-01	601	620	593	614	19,100	307
2009-06-30	618	619	605	615	21,000	307.50
2009-06-29	621	625	608	610	22,000	305
2009-06-26	620	623	611	613	19,400	306.50
2009-06-25	585	615	585	611	18,300	305.50
2009-06-24	585	598	585	587	15,800	293.50
2009-06-23	600	604	582	589	31,300	294.50
2009-06-22	602	628	601	612	36,500	306
2009-06-19	618	626	606	606	18,400	303
2009-06-18	617	625	607	623	19,300	311.50
2009-06-17	610	620	601	611	24,000	305.50
2009-06-16	623	641	615	626	49,100	313
2009-06-15	623	649	620	643	38,700	321.50
2009-06-12	632	633	617	623	43,900	311.50
2009-06-11	610	626	605	624	35,400	312
2009-06-10	620	621	601	617	23,000	308.50
2009-06-09	606	618	603	616	31,400	308
2009-06-08	617	617	604	605	20,500	302.50
2009-06-05	604	609	601	604	22,900	302
2009-06-04	599	610	593	603	25,900	301.50
2009-06-03	613	624	600	616	51,500	308
2009-06-02	628	637	616	627	66,900	313.50
2009-06-01	566	630	565	624	120,400	312
2009-05-29	530	550	518	546	45,800	273
2009-05-28	506	525	500	522	58,800	261
2009-05-27	520	520	505	516	58,300	258
2009-05-26	494	509	487	504	48,200	252
2009-05-25	490	500	481	500	43,100	250
2009-05-22	484	493	475	489	30,900	244.50
2009-05-21	488	495	480	495	31,100	247.50
2009-05-20	480	490	471	490	35,100	245
2009-05-19	465	484	464	484	45,300	242
2009-05-18	442	460	436	450	41,400	225
2009-05-15	450	473	450	466	16,100	233
2009-05-14	465	472	446	453	28,300	226.50
2009-05-13	477	490	467	478	33,800	239
2009-05-12	479	510	477	479	57,100	239.50
2009-05-11	477	485	472	484	46,000	242
2009-05-08	450	467	435	467	52,700	233.50
2009-05-07	467	467	448	453	57,800	226.50
2009-05-01	406	444	401	444	38,900	222
2009-04-30	405	419	402	414	42,400	207
2009-04-28	419	420	385	385	49,100	192.50
2009-04-27	441	441	423	426	30,800	213
2009-04-24	434	467	423	432	68,500	216
2009-04-23	426	440	417	433	67,100	216.50
2009-04-22	420	428	412	421	62,600	210.50
2009-04-21	398	417	375	408	70,300	204
2009-04-20	385	406	376	406	24,900	203
2009-04-17	374	382	372	375	15,800	187.50
2009-04-16	368	390	368	369	30,300	184.50
2009-04-15	386	386	366	370	25,300	185
2009-04-14	401	404	370	395	43,900	197.50
2009-04-13	387	411	382	397	59,500	198.50
2009-04-10	359	380	358	377	70,900	188.50
2009-04-09	327	358	324	351	86,500	175.50
2009-04-08	323	323	319	322	37,900	161
2009-04-07	326	335	324	328	49,900	164
2009-04-06	318	330	314	329	50,800	164.50
2009-04-03	319	327	315	317	65,100	158.50
2009-04-02	315	315	311	314	26,900	157
2009-04-01	310	310	304	305	25,700	152.50
2009-03-31	305	310	303	305	18,700	152.50
2009-03-30	317	320	309	311	27,500	155.50
2009-03-27	322	329	319	321	52,700	160.50
2009-03-26	320	324	315	322	52,200	161
2009-03-25	310	324	309	319	94,300	159.50
2009-03-24	314	317	310	313	63,700	156.50
2009-03-23	308	310	304	310	37,600	155
2009-03-19	301	308	298	308	22,500	154
2009-03-18	303	306	297	301	28,800	150.50
2009-03-17	297	303	296	302	36,500	151
2009-03-16	294	300	294	298	20,700	149
2009-03-13	300	300	292	295	38,600	147.50
2009-03-12	294	294	289	293	20,200	146.50
2009-03-11	292	297	292	294	16,800	147
2009-03-10	290	294	290	291	19,500	145.50
2009-03-09	295	296	290	295	35,400	147.50
2009-03-06	305	305	290	295	88,700	147.50
2009-03-05	304	325	303	315	25,900	157.50
2009-03-04	294	300	294	299	3,000	149.50
2009-03-03	300	300	294	298	7,500	149
2009-03-02	300	302	291	300	11,200	150
2009-02-27	300	301	299	301	5,800	150.50
2009-02-26	299	300	295	300	6,300	150
2009-02-25	296	300	290	294	16,800	147
2009-02-24	291	296	291	296	9,400	148
2009-02-23	295	297	291	297	19,400	148.50
2009-02-20	304	305	298	298	8,000	149
2009-02-19	302	305	300	305	5,000	152.50
2009-02-18	290	304	290	300	17,100	150
2009-02-17	301	302	296	297	16,700	148.50
2009-02-16	312	312	302	303	11,400	151.50
2009-02-13	300	308	295	308	19,200	154
2009-02-12	300	302	298	302	9,800	151
2009-02-10	300	305	300	300	15,800	150
2009-02-09	308	308	302	303	12,300	151.50
2009-02-06	315	315	306	306	9,300	153
2009-02-05	306	315	304	315	24,500	157.50
2009-02-04	305	311	299	305	14,200	152.50
2009-02-03	305	310	301	308	10,400	154
2009-02-02	308	309	303	305	6,900	152.50
2009-01-30	305	311	305	307	18,400	153.50
2009-01-29	305	312	305	310	17,400	155
2009-01-28	307	313	304	306	22,100	153
2009-01-27	308	311	297	307	15,700	153.50
2009-01-26	298	308	295	306	11,800	153
2009-01-23	299	304	296	302	38,900	151
2009-01-22	301	302	298	302	19,700	151
2009-01-21	305	309	300	301	13,900	150.50
2009-01-20	311	313	308	309	13,500	154.50
2009-01-19	311	316	310	312	5,400	156
2009-01-16	313	315	307	310	13,400	155
2009-01-15	311	311	305	309	10,200	154.50
2009-01-14	314	317	309	309	21,100	154.50
2009-01-13	314	321	309	319	20,400	159.50
2009-01-09	317	329	317	323	15,400	161.50
2009-01-08	321	322	312	322	30,000	161
2009-01-07	320	336	320	331	65,600	165.50
2009-01-06	308	315	305	315	38,500	157.50
2009-01-05	301	315	301	305	16,900	152.50

分割・併合履歴： [2024-12-27]1株→2株 [1995-03-28]1株→1.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30