6298 ワイエイシイホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	608	614	606	610	39,800	305
2011-12-29	604	612	595	606	33,400	303
2011-12-28	611	615	606	607	16,300	303.50
2011-12-27	609	617	608	611	16,500	305.50
2011-12-26	626	626	614	615	9,200	307.50
2011-12-22	631	631	614	616	26,400	308
2011-12-21	652	652	630	631	13,100	315.50
2011-12-20	617	656	617	641	23,600	320.50
2011-12-19	631	633	612	626	26,100	313
2011-12-16	649	652	633	635	25,100	317.50
2011-12-15	657	659	637	639	53,100	319.50
2011-12-14	700	700	669	671	31,300	335.50
2011-12-13	700	702	692	700	19,800	350
2011-12-12	724	727	712	715	28,100	357.50
2011-12-09	709	712	700	710	36,000	355
2011-12-08	710	723	700	712	25,900	356
2011-12-07	705	726	700	720	24,400	360
2011-12-06	723	730	696	699	86,700	349.50
2011-12-05	661	709	661	708	67,900	354
2011-12-02	653	666	643	661	36,900	330.50
2011-12-01	660	660	638	643	33,000	321.50
2011-11-30	633	644	628	637	16,700	318.50
2011-11-29	656	658	620	642	55,800	321
2011-11-28	612	649	612	648	32,700	324
2011-11-25	618	626	608	611	26,200	305.50
2011-11-24	607	623	601	619	26,400	309.50
2011-11-22	612	627	606	614	30,900	307
2011-11-21	648	649	622	622	21,300	311
2011-11-18	639	659	630	658	21,700	329
2011-11-17	633	652	630	649	26,100	324.50
2011-11-16	672	680	643	643	33,500	321.50
2011-11-15	682	690	670	672	26,600	336
2011-11-14	679	693	672	692	43,100	346
2011-11-11	674	676	644	649	38,600	324.50
2011-11-10	670	684	665	674	32,200	337
2011-11-09	716	726	690	705	40,900	352.50
2011-11-08	693	720	693	708	101,600	354
2011-11-07	690	690	671	676	17,400	338
2011-11-04	651	698	651	689	46,500	344.50
2011-11-02	640	653	633	642	25,800	321
2011-11-01	668	668	651	654	25,300	327
2011-10-31	665	690	661	678	51,600	339
2011-10-28	664	670	651	657	56,200	328.50
2011-10-27	641	658	631	654	36,600	327
2011-10-26	633	642	626	636	26,500	318
2011-10-25	646	650	621	629	21,600	314.50
2011-10-24	638	638	618	636	33,600	318
2011-10-21	611	615	602	611	17,200	305.50
2011-10-20	615	616	609	611	13,100	305.50
2011-10-19	629	638	617	618	12,400	309
2011-10-18	624	627	622	623	13,400	311.50
2011-10-17	639	644	638	641	21,100	320.50
2011-10-14	658	658	620	621	51,400	310.50
2011-10-13	644	667	636	658	53,600	329
2011-10-12	613	634	601	632	38,400	316
2011-10-11	610	627	608	609	36,600	304.50
2011-10-07	590	597	587	592	38,400	296
2011-10-06	565	576	565	573	34,700	286.50
2011-10-05	599	600	552	557	54,000	278.50
2011-10-04	590	600	575	597	35,400	298.50
2011-10-03	621	621	594	606	47,400	303
2011-09-30	628	646	624	641	55,400	320.50
2011-09-29	588	632	588	632	66,800	316
2011-09-28	599	608	596	604	49,800	302
2011-09-27	590	604	575	596	74,000	298
2011-09-26	615	615	565	567	87,100	283.50
2011-09-22	641	641	620	620	69,700	310
2011-09-21	659	663	651	651	38,500	325.50
2011-09-20	662	666	657	660	43,600	330
2011-09-16	668	672	661	672	46,700	336
2011-09-15	658	664	648	654	44,800	327
2011-09-14	674	688	642	644	105,300	322
2011-09-13	671	689	671	683	47,600	341.50
2011-09-12	673	680	666	672	65,900	336
2011-09-09	702	709	692	693	87,200	346.50
2011-09-08	717	730	705	710	54,000	355
2011-09-07	707	721	704	715	49,900	357.50
2011-09-06	735	735	703	705	82,700	352.50
2011-09-05	745	747	737	738	44,000	369
2011-09-02	773	773	757	757	62,100	378.50
2011-09-01	781	783	774	778	47,900	389
2011-08-31	785	786	770	774	93,600	387
2011-08-30	769	776	763	770	74,400	385
2011-08-29	751	771	732	751	83,900	375.50
2011-08-26	721	738	716	736	69,500	368
2011-08-25	712	732	710	721	65,600	360.50
2011-08-24	731	736	702	706	79,900	353
2011-08-23	713	725	713	716	72,400	358
2011-08-22	719	740	707	707	89,300	353.50
2011-08-19	720	735	720	725	141,300	362.50
2011-08-18	760	790	745	745	289,600	372.50
2011-08-17	724	765	721	765	241,500	382.50
2011-08-16	733	744	711	717	387,000	358.50
2011-08-15	700	723	685	693	319,600	346.50
2011-08-12	789	791	765	770	124,900	385
2011-08-11	754	784	750	774	170,300	387
2011-08-10	807	807	753	769	137,900	384.50
2011-08-09	739	762	703	762	123,300	381
2011-08-08	766	786	744	765	151,400	382.50
2011-08-05	737	773	735	765	175,600	382.50
2011-08-04	811	823	797	797	188,500	398.50
2011-08-03	841	843	797	809	283,400	404.50
2011-08-02	866	871	851	855	138,800	427.50
2011-08-01	860	901	860	894	83,900	447
2011-07-29	881	881	852	870	102,800	435
2011-07-28	898	903	883	884	110,100	442
2011-07-27	912	916	893	908	82,300	454
2011-07-26	938	938	914	922	77,500	461
2011-07-25	940	949	931	932	55,900	466
2011-07-22	981	982	939	944	142,500	472
2011-07-21	967	993	959	966	273,700	483
2011-07-20	903	955	903	953	214,600	476.50
2011-07-19	912	913	888	893	129,500	446.50
2011-07-15	930	937	912	912	102,400	456
2011-07-14	949	950	923	926	106,100	463
2011-07-13	925	951	921	939	107,300	469.50
2011-07-12	950	958	925	932	165,900	466
2011-07-11	962	980	961	965	84,000	482.50
2011-07-08	989	999	972	973	111,800	486.50
2011-07-07	966	1,010	961	987	131,000	493.50
2011-07-06	963	985	939	981	225,400	490.50
2011-07-05	1,002	1,010	963	970	283,600	485
2011-07-04	1,033	1,043	1,011	1,012	103,500	506
2011-07-01	1,040	1,048	1,020	1,024	84,600	512
2011-06-30	1,036	1,067	1,025	1,033	122,700	516.50
2011-06-29	1,010	1,050	998	1,043	218,900	521.50
2011-06-28	1,040	1,050	1,002	1,006	155,200	503
2011-06-27	1,028	1,055	1,024	1,036	122,200	518
2011-06-24	1,038	1,065	1,015	1,054	190,600	527
2011-06-23	1,079	1,093	1,034	1,043	218,700	521.50
2011-06-22	1,093	1,119	1,065	1,077	302,700	538.50
2011-06-21	1,040	1,084	1,036	1,075	294,400	537.50
2011-06-20	1,133	1,158	1,040	1,053	482,600	526.50
2011-06-17	1,167	1,177	1,078	1,150	489,900	575
2011-06-16	1,111	1,174	1,110	1,152	384,600	576
2011-06-15	1,088	1,167	1,075	1,123	638,700	561.50
2011-06-14	1,087	1,114	1,062	1,063	299,000	531.50
2011-06-13	1,018	1,080	1,016	1,079	369,200	539.50
2011-06-10	1,001	1,033	986	1,023	249,500	511.50
2011-06-09	996	1,025	984	1,006	221,900	503
2011-06-08	1,004	1,026	983	1,002	392,900	501
2011-06-07	958	1,010	938	1,004	374,500	502
2011-06-06	911	948	910	947	204,700	473.50
2011-06-03	915	940	894	903	199,700	451.50
2011-06-02	890	915	889	913	196,900	456.50
2011-06-01	905	944	895	916	453,900	458
2011-05-31	865	899	862	890	360,700	445
2011-05-30	780	862	775	843	400,500	421.50
2011-05-27	765	792	765	781	111,000	390.50
2011-05-26	791	795	775	795	66,000	397.50
2011-05-25	782	800	782	790	59,600	395
2011-05-24	780	796	779	782	75,100	391
2011-05-23	752	805	747	795	159,600	397.50
2011-05-20	806	812	762	766	217,600	383
2011-05-19	710	760	705	746	205,600	373
2011-05-18	682	710	682	710	109,900	355
2011-05-17	705	713	682	699	255,600	349.50
2011-05-16	704	704	704	704	38,300	352
2011-05-13	615	615	600	604	22,700	302
2011-05-12	620	621	613	620	22,700	310
2011-05-11	629	629	620	625	16,500	312.50
2011-05-10	625	630	613	627	15,000	313.50
2011-05-09	615	634	610	619	17,600	309.50
2011-05-06	633	633	621	623	13,600	311.50
2011-05-02	643	649	630	636	20,100	318
2011-04-28	627	641	621	641	24,400	320.50
2011-04-27	622	635	618	619	16,100	309.50
2011-04-26	620	624	611	621	17,200	310.50
2011-04-25	631	650	617	623	14,800	311.50
2011-04-22	619	632	614	631	18,900	315.50
2011-04-21	627	627	615	624	18,500	312
2011-04-20	614	628	614	621	9,600	310.50
2011-04-19	617	627	610	614	27,600	307
2011-04-18	641	648	622	626	15,600	313
2011-04-15	636	647	630	644	19,400	322
2011-04-14	628	638	623	635	18,200	317.50
2011-04-13	628	637	616	633	32,200	316.50
2011-04-12	635	643	625	637	26,500	318.50
2011-04-11	642	652	632	635	20,700	317.50
2011-04-08	620	637	611	632	38,000	316
2011-04-07	598	626	598	620	71,000	310
2011-04-06	621	621	595	597	45,000	298.50
2011-04-05	654	654	601	620	134,500	310
2011-04-04	671	687	657	664	35,900	332
2011-04-01	685	695	671	672	74,900	336
2011-03-31	676	704	672	704	187,800	352
2011-03-30	585	676	585	662	153,400	331
2011-03-29	572	589	564	583	36,400	291.50
2011-03-28	592	595	574	582	43,600	291
2011-03-25	605	605	567	582	62,300	291
2011-03-24	603	613	580	585	36,200	292.50
2011-03-23	598	601	582	599	51,800	299.50
2011-03-22	576	599	566	591	39,400	295.50
2011-03-18	522	552	522	536	80,600	268
2011-03-17	490	538	482	521	58,100	260.50
2011-03-16	480	523	480	504	79,600	252
2011-03-15	540	540	460	488	76,800	244
2011-03-14	567	600	557	560	57,100	280
2011-03-11	660	676	655	657	52,600	328.50
2011-03-10	681	689	666	672	61,400	336
2011-03-09	703	706	687	687	28,400	343.50
2011-03-08	689	706	685	703	52,200	351.50
2011-03-07	697	701	686	693	30,600	346.50
2011-03-04	705	708	692	697	48,700	348.50
2011-03-03	691	703	691	696	17,000	348
2011-03-02	695	705	686	688	48,900	344
2011-03-01	705	714	700	710	53,300	355
2011-02-28	691	706	678	705	58,500	352.50
2011-02-25	672	690	660	690	52,000	345
2011-02-24	673	688	640	677	98,700	338.50
2011-02-23	670	685	665	670	53,800	335
2011-02-22	688	690	653	670	65,600	335
2011-02-21	686	692	685	689	35,000	344.50
2011-02-18	690	693	683	685	38,200	342.50
2011-02-17	697	702	692	692	34,600	346
2011-02-16	695	705	695	698	30,400	349
2011-02-15	694	710	690	695	50,800	347.50
2011-02-14	711	711	685	695	73,100	347.50
2011-02-10	709	735	706	716	69,400	358
2011-02-09	702	712	702	710	49,800	355
2011-02-08	705	707	696	701	39,700	350.50
2011-02-07	703	708	695	704	30,700	352
2011-02-04	700	702	683	700	34,100	350
2011-02-03	699	701	694	700	24,800	350
2011-02-02	702	707	622	699	80,300	349.50
2011-02-01	686	698	685	693	27,600	346.50
2011-01-31	685	690	668	686	56,300	343
2011-01-28	698	698	680	688	45,500	344
2011-01-27	685	698	684	694	36,300	347
2011-01-26	694	697	676	689	43,700	344.50
2011-01-25	686	703	684	694	44,500	347
2011-01-24	673	691	669	686	48,400	343
2011-01-21	685	691	663	668	88,200	334
2011-01-20	707	707	686	687	38,500	343.50
2011-01-19	710	710	700	707	41,100	353.50
2011-01-18	708	709	700	706	53,300	353
2011-01-17	690	709	688	703	63,300	351.50
2011-01-14	692	729	682	684	162,800	342
2011-01-13	689	693	663	682	77,700	341
2011-01-12	686	690	660	672	72,800	336
2011-01-11	659	677	655	676	85,500	338
2011-01-07	649	655	648	651	63,200	325.50
2011-01-06	639	660	635	646	71,300	323
2011-01-05	629	637	624	635	36,700	317.50
2011-01-04	608	631	608	625	75,600	312.50

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