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
2010-12-30	598	607	596	598	75,200	299
2010-12-29	609	609	600	601	77,900	300.50
2010-12-28	617	624	612	613	31,500	306.50
2010-12-27	615	629	612	614	47,000	307
2010-12-24	639	639	611	611	62,700	305.50
2010-12-22	654	654	632	632	24,400	316
2010-12-21	646	658	644	651	20,400	325.50
2010-12-20	660	664	644	646	43,300	323
2010-12-17	669	671	662	665	30,600	332.50
2010-12-16	666	670	659	668	35,400	334
2010-12-15	642	660	640	660	91,100	330
2010-12-14	631	640	631	632	40,500	316
2010-12-13	631	643	621	633	51,000	316.50
2010-12-10	633	639	627	631	72,100	315.50
2010-12-09	648	654	637	643	53,100	321.50
2010-12-08	652	659	646	652	52,100	326
2010-12-07	649	653	637	645	84,900	322.50
2010-12-06	617	634	617	634	41,800	317
2010-12-03	610	616	609	612	65,000	306
2010-12-02	600	610	596	608	44,800	304
2010-12-01	583	592	582	586	17,800	293
2010-11-30	602	606	581	583	28,000	291.50
2010-11-29	593	614	593	601	25,600	300.50
2010-11-26	605	608	590	599	25,900	299.50
2010-11-25	603	610	601	601	31,600	300.50
2010-11-24	590	607	576	598	61,500	299
2010-11-22	601	610	599	605	29,500	302.50
2010-11-19	592	604	590	594	46,200	297
2010-11-18	575	590	575	590	48,300	295
2010-11-17	549	571	549	570	28,600	285
2010-11-16	558	566	555	555	48,800	277.50
2010-11-15	534	562	534	557	53,500	278.50
2010-11-12	553	560	550	553	36,300	276.50
2010-11-11	542	563	540	560	73,300	280
2010-11-10	519	536	517	535	47,600	267.50
2010-11-09	510	517	509	516	36,200	258
2010-11-08	501	508	498	505	29,600	252.50
2010-11-05	494	498	486	495	24,600	247.50
2010-11-04	465	484	465	479	26,700	239.50
2010-11-02	472	475	460	460	39,900	230
2010-11-01	471	484	471	472	31,300	236
2010-10-29	491	493	474	479	38,400	239.50
2010-10-28	502	502	492	493	34,500	246.50
2010-10-27	486	504	486	501	24,100	250.50
2010-10-26	511	511	481	490	44,300	245
2010-10-25	514	515	504	507	21,700	253.50
2010-10-22	508	520	505	514	24,800	257
2010-10-21	513	514	505	508	25,300	254
2010-10-20	511	514	506	507	26,600	253.50
2010-10-19	506	517	504	511	47,100	255.50
2010-10-18	493	509	493	507	25,800	253.50
2010-10-15	501	507	490	491	41,700	245.50
2010-10-14	506	514	497	500	67,600	250
2010-10-13	516	531	505	507	100,200	253.50
2010-10-12	552	561	533	533	132,000	266.50
2010-10-08	604	609	592	602	17,100	301
2010-10-07	610	621	599	606	18,100	303
2010-10-06	622	623	606	610	23,700	305
2010-10-05	585	617	585	612	25,600	306
2010-10-04	602	610	587	588	39,800	294
2010-10-01	617	620	591	593	40,500	296.50
2010-09-30	643	644	603	608	30,800	304
2010-09-29	633	643	630	640	32,700	320
2010-09-28	650	652	635	638	17,600	319
2010-09-27	635	651	632	650	19,100	325
2010-09-24	659	659	641	641	55,300	320.50
2010-09-22	675	677	661	671	28,300	335.50
2010-09-21	672	679	660	679	40,400	339.50
2010-09-17	645	663	638	660	50,800	330
2010-09-16	643	658	624	640	66,200	320
2010-09-15	590	655	585	632	74,800	316
2010-09-14	593	596	582	590	21,900	295
2010-09-13	591	600	582	583	29,200	291.50
2010-09-10	594	595	587	590	25,600	295
2010-09-09	586	588	578	578	15,000	289
2010-09-08	593	593	581	585	16,600	292.50
2010-09-07	609	609	595	595	25,200	297.50
2010-09-06	584	602	584	602	20,800	301
2010-09-03	570	584	570	575	36,700	287.50
2010-09-02	599	599	568	570	28,100	285
2010-09-01	615	615	585	587	21,300	293.50
2010-08-31	599	630	573	628	45,100	314
2010-08-30	610	616	600	600	38,300	300
2010-08-27	590	603	576	600	38,900	300
2010-08-26	608	608	587	596	15,200	298
2010-08-25	592	606	591	598	18,700	299
2010-08-24	598	608	581	600	25,200	300
2010-08-23	607	608	594	598	21,300	299
2010-08-20	610	615	607	615	19,700	307.50
2010-08-19	591	618	591	616	44,300	308
2010-08-18	606	610	595	599	26,800	299.50
2010-08-17	605	614	586	590	39,800	295
2010-08-16	589	627	589	615	62,400	307.50
2010-08-13	652	659	640	649	17,800	324.50
2010-08-12	638	674	630	651	36,700	325.50
2010-08-11	690	690	667	667	26,100	333.50
2010-08-10	682	715	682	696	23,600	348
2010-08-09	712	712	682	692	40,500	346
2010-08-06	721	727	713	725	21,300	362.50
2010-08-05	728	750	715	722	24,400	361
2010-08-04	775	775	725	728	64,200	364
2010-08-03	786	786	762	776	21,700	388
2010-08-02	792	792	770	771	17,500	385.50
2010-07-30	792	806	781	784	24,200	392
2010-07-29	818	820	796	802	29,200	401
2010-07-28	819	832	811	823	27,500	411.50
2010-07-27	816	824	795	805	39,700	402.50
2010-07-26	778	830	778	825	55,300	412.50
2010-07-23	763	802	756	763	35,700	381.50
2010-07-22	776	776	758	759	44,300	379.50
2010-07-21	795	801	785	786	17,500	393
2010-07-20	799	819	788	795	15,800	397.50
2010-07-16	830	830	806	808	15,100	404
2010-07-15	862	862	818	833	20,900	416.50
2010-07-14	834	865	833	862	38,400	431
2010-07-13	815	826	811	815	28,500	407.50
2010-07-12	825	833	811	812	24,000	406
2010-07-09	830	840	822	827	33,900	413.50
2010-07-08	826	845	826	830	20,600	415
2010-07-07	827	836	806	810	39,200	405
2010-07-06	840	858	804	827	36,700	413.50
2010-07-05	817	844	817	840	32,300	420
2010-07-02	813	826	804	806	36,100	403
2010-07-01	826	856	785	790	55,300	395
2010-06-30	832	876	832	841	30,500	420.50
2010-06-29	856	898	850	862	56,000	431
2010-06-28	925	925	868	877	53,900	438.50
2010-06-25	932	940	917	936	33,200	468
2010-06-24	946	985	935	950	34,000	475
2010-06-23	984	984	944	945	35,000	472.50
2010-06-22	1,002	1,006	979	998	20,900	499
2010-06-21	999	1,017	999	1,000	27,400	500
2010-06-18	1,007	1,010	997	1,002	19,300	501
2010-06-17	1,005	1,020	997	1,011	16,900	505.50
2010-06-16	1,025	1,030	1,009	1,021	36,900	510.50
2010-06-15	1,003	1,025	1,002	1,025	35,500	512.50
2010-06-14	1,010	1,020	1,001	1,009	23,900	504.50
2010-06-11	1,020	1,020	997	1,003	55,100	501.50
2010-06-10	974	999	952	990	32,500	495
2010-06-09	1,016	1,016	973	982	33,400	491
2010-06-08	1,003	1,036	992	1,026	21,100	513
2010-06-07	1,031	1,036	1,000	1,018	38,600	509
2010-06-04	1,035	1,070	1,035	1,061	94,800	530.50
2010-06-03	1,039	1,040	1,020	1,025	30,100	512.50
2010-06-02	1,005	1,047	1,000	1,014	47,600	507
2010-06-01	1,020	1,030	1,006	1,008	37,200	504
2010-05-31	980	1,058	976	1,048	163,000	524
2010-05-28	946	959	923	955	72,000	477.50
2010-05-27	845	927	845	909	74,000	454.50
2010-05-26	910	923	863	865	53,900	432.50
2010-05-25	960	960	900	911	61,000	455.50
2010-05-24	963	969	954	961	32,300	480.50
2010-05-21	955	980	944	963	65,600	481.50
2010-05-20	969	998	968	985	67,900	492.50
2010-05-19	934	990	909	984	96,100	492
2010-05-18	1,009	1,024	942	942	154,300	471
2010-05-17	1,014	1,076	995	1,016	341,600	508
2010-05-14	942	960	942	954	52,500	477
2010-05-13	923	944	909	938	33,900	469
2010-05-12	939	944	909	924	35,100	462
2010-05-11	929	940	921	930	54,100	465
2010-05-10	904	935	900	914	44,200	457
2010-05-07	853	931	842	919	112,000	459.50
2010-05-06	871	879	866	868	59,500	434
2010-04-30	918	921	899	899	29,400	449.50
2010-04-28	930	930	900	918	44,600	459
2010-04-27	930	956	930	945	50,800	472.50
2010-04-26	970	970	932	951	61,600	475.50
2010-04-23	973	979	945	971	70,900	485.50
2010-04-22	926	971	926	971	62,900	485.50
2010-04-21	924	942	920	940	68,200	470
2010-04-20	911	930	910	930	57,600	465
2010-04-19	904	908	894	894	80,900	447
2010-04-16	910	933	904	933	82,700	466.50
2010-04-15	874	925	865	924	91,700	462
2010-04-14	845	875	840	874	74,600	437
2010-04-13	837	844	830	840	52,200	420
2010-04-12	806	842	805	837	37,600	418.50
2010-04-09	835	840	801	821	38,900	410.50
2010-04-08	824	840	820	835	52,000	417.50
2010-04-07	828	830	810	820	39,400	410
2010-04-06	822	828	799	828	44,700	414
2010-04-05	810	830	799	830	71,600	415
2010-04-02	770	783	754	783	48,900	391.50
2010-04-01	744	767	711	767	35,300	383.50
2010-03-31	735	760	735	750	49,900	375
2010-03-30	704	750	698	750	69,900	375
2010-03-29	678	701	677	700	25,700	350
2010-03-26	688	695	682	695	29,900	347.50
2010-03-25	694	694	674	678	16,200	339
2010-03-24	700	701	687	688	43,200	344
2010-03-23	694	716	687	698	63,500	349
2010-03-19	667	680	659	674	33,300	337
2010-03-18	650	663	647	647	12,600	323.50
2010-03-17	625	650	618	650	19,500	325
2010-03-16	620	623	598	618	12,700	309
2010-03-15	621	623	595	614	12,900	307
2010-03-12	603	616	600	616	22,800	308
2010-03-11	610	616	604	609	17,100	304.50
2010-03-10	586	606	585	600	16,400	300
2010-03-09	598	598	586	586	11,100	293
2010-03-08	596	598	586	595	11,100	297.50
2010-03-05	580	586	579	581	19,600	290.50
2010-03-04	582	583	569	570	7,500	285
2010-03-03	571	593	571	582	11,900	291
2010-03-02	584	584	573	574	12,400	287
2010-03-01	558	576	558	574	14,000	287
2010-02-26	560	590	551	555	26,000	277.50
2010-02-25	596	600	568	569	39,900	284.50
2010-02-24	603	605	594	594	18,100	297
2010-02-23	615	615	591	601	23,700	300.50
2010-02-22	600	617	600	611	15,600	305.50
2010-02-19	624	624	595	598	20,400	299
2010-02-18	607	620	600	611	13,900	305.50
2010-02-17	610	610	590	604	15,700	302
2010-02-16	605	617	595	603	7,500	301.50
2010-02-15	601	605	590	605	31,600	302.50
2010-02-12	604	625	604	621	12,400	310.50
2010-02-10	610	610	595	602	8,300	301
2010-02-09	608	609	595	601	10,600	300.50
2010-02-08	617	617	600	615	11,500	307.50
2010-02-05	621	632	607	622	9,700	311
2010-02-04	627	643	627	642	5,800	321
2010-02-03	642	660	635	637	11,500	318.50
2010-02-02	633	633	608	632	12,400	316
2010-02-01	610	629	600	623	16,400	311.50
2010-01-29	632	635	623	629	14,300	314.50
2010-01-28	624	647	624	642	17,400	321
2010-01-27	643	644	621	621	22,100	310.50
2010-01-26	674	685	650	650	11,400	325
2010-01-25	676	686	670	683	12,600	341.50
2010-01-22	699	705	690	696	17,200	348
2010-01-21	701	725	687	724	29,300	362
2010-01-20	704	704	690	703	21,900	351.50
2010-01-19	702	702	680	695	27,600	347.50
2010-01-18	700	714	687	707	22,700	353.50
2010-01-15	656	709	655	703	49,900	351.50
2010-01-14	646	669	646	663	24,500	331.50
2010-01-13	645	650	638	646	12,500	323
2010-01-12	636	646	630	645	21,100	322.50
2010-01-08	622	641	622	637	20,400	318.50
2010-01-07	635	635	621	632	14,900	316
2010-01-06	635	636	627	636	13,900	318
2010-01-05	636	642	628	632	21,100	316
2010-01-04	644	644	626	626	14,400	313

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