6298 ワイエイシイホールディングス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3059860759659875,200598
2010-12-2960960960060177,900601
2010-12-2861762461261331,500613
2010-12-2761562961261447,000614
2010-12-2463963961161162,700611
2010-12-2265465463263224,400632
2010-12-2164665864465120,400651
2010-12-2066066464464643,300646
2010-12-1766967166266530,600665
2010-12-1666667065966835,400668
2010-12-1564266064066091,100660
2010-12-1463164063163240,500632
2010-12-1363164362163351,000633
2010-12-1063363962763172,100631
2010-12-0964865463764353,100643
2010-12-0865265964665252,100652
2010-12-0764965363764584,900645
2010-12-0661763461763441,800634
2010-12-0361061660961265,000612
2010-12-0260061059660844,800608
2010-12-0158359258258617,800586
2010-11-3060260658158328,000583
2010-11-2959361459360125,600601
2010-11-2660560859059925,900599
2010-11-2560361060160131,600601
2010-11-2459060757659861,500598
2010-11-2260161059960529,500605
2010-11-1959260459059446,200594
2010-11-1857559057559048,300590
2010-11-1754957154957028,600570
2010-11-1655856655555548,800555
2010-11-1553456253455753,500557
2010-11-1255356055055336,300553
2010-11-1154256354056073,300560
2010-11-1051953651753547,600535
2010-11-0951051750951636,200516
2010-11-0850150849850529,600505
2010-11-0549449848649524,600495
2010-11-0446548446547926,700479
2010-11-0247247546046039,900460
2010-11-0147148447147231,300472
2010-10-2949149347447938,400479
2010-10-2850250249249334,500493
2010-10-2748650448650124,100501
2010-10-2651151148149044,300490
2010-10-2551451550450721,700507
2010-10-2250852050551424,800514
2010-10-2151351450550825,300508
2010-10-2051151450650726,600507
2010-10-1950651750451147,100511
2010-10-1849350949350725,800507
2010-10-1550150749049141,700491
2010-10-1450651449750067,600500
2010-10-13516531505507100,200507
2010-10-12552561533533132,000533
2010-10-0860460959260217,100602
2010-10-0761062159960618,100606
2010-10-0662262360661023,700610
2010-10-0558561758561225,600612
2010-10-0460261058758839,800588
2010-10-0161762059159340,500593
2010-09-3064364460360830,800608
2010-09-2963364363064032,700640
2010-09-2865065263563817,600638
2010-09-2763565163265019,100650
2010-09-2465965964164155,300641
2010-09-2267567766167128,300671
2010-09-2167267966067940,400679
2010-09-1764566363866050,800660
2010-09-1664365862464066,200640
2010-09-1559065558563274,800632
2010-09-1459359658259021,900590
2010-09-1359160058258329,200583
2010-09-1059459558759025,600590
2010-09-0958658857857815,000578
2010-09-0859359358158516,600585
2010-09-0760960959559525,200595
2010-09-0658460258460220,800602
2010-09-0357058457057536,700575
2010-09-0259959956857028,100570
2010-09-0161561558558721,300587
2010-08-3159963057362845,100628
2010-08-3061061660060038,300600
2010-08-2759060357660038,900600
2010-08-2660860858759615,200596
2010-08-2559260659159818,700598
2010-08-2459860858160025,200600
2010-08-2360760859459821,300598
2010-08-2061061560761519,700615
2010-08-1959161859161644,300616
2010-08-1860661059559926,800599
2010-08-1760561458659039,800590
2010-08-1658962758961562,400615
2010-08-1365265964064917,800649
2010-08-1263867463065136,700651
2010-08-1169069066766726,100667
2010-08-1068271568269623,600696
2010-08-0971271268269240,500692
2010-08-0672172771372521,300725
2010-08-0572875071572224,400722
2010-08-0477577572572864,200728
2010-08-0378678676277621,700776
2010-08-0279279277077117,500771
2010-07-3079280678178424,200784
2010-07-2981882079680229,200802
2010-07-2881983281182327,500823
2010-07-2781682479580539,700805
2010-07-2677883077882555,300825
2010-07-2376380275676335,700763
2010-07-2277677675875944,300759
2010-07-2179580178578617,500786
2010-07-2079981978879515,800795
2010-07-1683083080680815,100808
2010-07-1586286281883320,900833
2010-07-1483486583386238,400862
2010-07-1381582681181528,500815
2010-07-1282583381181224,000812
2010-07-0983084082282733,900827
2010-07-0882684582683020,600830
2010-07-0782783680681039,200810
2010-07-0684085880482736,700827
2010-07-0581784481784032,300840
2010-07-0281382680480636,100806
2010-07-0182685678579055,300790
2010-06-3083287683284130,500841
2010-06-2985689885086256,000862
2010-06-2892592586887753,900877
2010-06-2593294091793633,200936
2010-06-2494698593595034,000950
2010-06-2398498494494535,000945
2010-06-221,0021,00697999820,900998
2010-06-219991,0179991,00027,4001,000
2010-06-181,0071,0109971,00219,3001,002
2010-06-171,0051,0209971,01116,9001,011
2010-06-161,0251,0301,0091,02136,9001,021
2010-06-151,0031,0251,0021,02535,5001,025
2010-06-141,0101,0201,0011,00923,9001,009
2010-06-111,0201,0209971,00355,1001,003
2010-06-1097499995299032,500990
2010-06-091,0161,01697398233,400982
2010-06-081,0031,0369921,02621,1001,026
2010-06-071,0311,0361,0001,01838,6001,018
2010-06-041,0351,0701,0351,06194,8001,061
2010-06-031,0391,0401,0201,02530,1001,025
2010-06-021,0051,0471,0001,01447,6001,014
2010-06-011,0201,0301,0061,00837,2001,008
2010-05-319801,0589761,048163,0001,048
2010-05-2894695992395572,000955
2010-05-2784592784590974,000909
2010-05-2691092386386553,900865
2010-05-2596096090091161,000911
2010-05-2496396995496132,300961
2010-05-2195598094496365,600963
2010-05-2096999896898567,900985
2010-05-1993499090998496,100984
2010-05-181,0091,024942942154,300942
2010-05-171,0141,0769951,016341,6001,016
2010-05-1494296094295452,500954
2010-05-1392394490993833,900938
2010-05-1293994490992435,100924
2010-05-1192994092193054,100930
2010-05-1090493590091444,200914
2010-05-07853931842919112,000919
2010-05-0687187986686859,500868
2010-04-3091892189989929,400899
2010-04-2893093090091844,600918
2010-04-2793095693094550,800945
2010-04-2697097093295161,600951
2010-04-2397397994597170,900971
2010-04-2292697192697162,900971
2010-04-2192494292094068,200940
2010-04-2091193091093057,600930
2010-04-1990490889489480,900894
2010-04-1691093390493382,700933
2010-04-1587492586592491,700924
2010-04-1484587584087474,600874
2010-04-1383784483084052,200840
2010-04-1280684280583737,600837
2010-04-0983584080182138,900821
2010-04-0882484082083552,000835
2010-04-0782883081082039,400820
2010-04-0682282879982844,700828
2010-04-0581083079983071,600830
2010-04-0277078375478348,900783
2010-04-0174476771176735,300767
2010-03-3173576073575049,900750
2010-03-3070475069875069,900750
2010-03-2967870167770025,700700
2010-03-2668869568269529,900695
2010-03-2569469467467816,200678
2010-03-2470070168768843,200688
2010-03-2369471668769863,500698
2010-03-1966768065967433,300674
2010-03-1865066364764712,600647
2010-03-1762565061865019,500650
2010-03-1662062359861812,700618
2010-03-1562162359561412,900614
2010-03-1260361660061622,800616
2010-03-1161061660460917,100609
2010-03-1058660658560016,400600
2010-03-0959859858658611,100586
2010-03-0859659858659511,100595
2010-03-0558058657958119,600581
2010-03-045825835695707,500570
2010-03-0357159357158211,900582
2010-03-0258458457357412,400574
2010-03-0155857655857414,000574
2010-02-2656059055155526,000555
2010-02-2559660056856939,900569
2010-02-2460360559459418,100594
2010-02-2361561559160123,700601
2010-02-2260061760061115,600611
2010-02-1962462459559820,400598
2010-02-1860762060061113,900611
2010-02-1761061059060415,700604
2010-02-166056175956037,500603
2010-02-1560160559060531,600605
2010-02-1260462560462112,400621
2010-02-106106105956028,300602
2010-02-0960860959560110,600601
2010-02-0861761760061511,500615
2010-02-056216326076229,700622
2010-02-046276436276425,800642
2010-02-0364266063563711,500637
2010-02-0263363360863212,400632
2010-02-0161062960062316,400623
2010-01-2963263562362914,300629
2010-01-2862464762464217,400642
2010-01-2764364462162122,100621
2010-01-2667468565065011,400650
2010-01-2567668667068312,600683
2010-01-2269970569069617,200696
2010-01-2170172568772429,300724
2010-01-2070470469070321,900703
2010-01-1970270268069527,600695
2010-01-1870071468770722,700707
2010-01-1565670965570349,900703
2010-01-1464666964666324,500663
2010-01-1364565063864612,500646
2010-01-1263664663064521,100645
2010-01-0862264162263720,400637
2010-01-0763563562163214,900632
2010-01-0663563662763613,900636
2010-01-0563664262863221,100632
2010-01-0464464462662614,400626

分割・併合履歴 : [1995-03-28]1株→1.1株