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	610
2011-12-29	604	612	595	606	33,400	606
2011-12-28	611	615	606	607	16,300	607
2011-12-27	609	617	608	611	16,500	611
2011-12-26	626	626	614	615	9,200	615
2011-12-22	631	631	614	616	26,400	616
2011-12-21	652	652	630	631	13,100	631
2011-12-20	617	656	617	641	23,600	641
2011-12-19	631	633	612	626	26,100	626
2011-12-16	649	652	633	635	25,100	635
2011-12-15	657	659	637	639	53,100	639
2011-12-14	700	700	669	671	31,300	671
2011-12-13	700	702	692	700	19,800	700
2011-12-12	724	727	712	715	28,100	715
2011-12-09	709	712	700	710	36,000	710
2011-12-08	710	723	700	712	25,900	712
2011-12-07	705	726	700	720	24,400	720
2011-12-06	723	730	696	699	86,700	699
2011-12-05	661	709	661	708	67,900	708
2011-12-02	653	666	643	661	36,900	661
2011-12-01	660	660	638	643	33,000	643
2011-11-30	633	644	628	637	16,700	637
2011-11-29	656	658	620	642	55,800	642
2011-11-28	612	649	612	648	32,700	648
2011-11-25	618	626	608	611	26,200	611
2011-11-24	607	623	601	619	26,400	619
2011-11-22	612	627	606	614	30,900	614
2011-11-21	648	649	622	622	21,300	622
2011-11-18	639	659	630	658	21,700	658
2011-11-17	633	652	630	649	26,100	649
2011-11-16	672	680	643	643	33,500	643
2011-11-15	682	690	670	672	26,600	672
2011-11-14	679	693	672	692	43,100	692
2011-11-11	674	676	644	649	38,600	649
2011-11-10	670	684	665	674	32,200	674
2011-11-09	716	726	690	705	40,900	705
2011-11-08	693	720	693	708	101,600	708
2011-11-07	690	690	671	676	17,400	676
2011-11-04	651	698	651	689	46,500	689
2011-11-02	640	653	633	642	25,800	642
2011-11-01	668	668	651	654	25,300	654
2011-10-31	665	690	661	678	51,600	678
2011-10-28	664	670	651	657	56,200	657
2011-10-27	641	658	631	654	36,600	654
2011-10-26	633	642	626	636	26,500	636
2011-10-25	646	650	621	629	21,600	629
2011-10-24	638	638	618	636	33,600	636
2011-10-21	611	615	602	611	17,200	611
2011-10-20	615	616	609	611	13,100	611
2011-10-19	629	638	617	618	12,400	618
2011-10-18	624	627	622	623	13,400	623
2011-10-17	639	644	638	641	21,100	641
2011-10-14	658	658	620	621	51,400	621
2011-10-13	644	667	636	658	53,600	658
2011-10-12	613	634	601	632	38,400	632
2011-10-11	610	627	608	609	36,600	609
2011-10-07	590	597	587	592	38,400	592
2011-10-06	565	576	565	573	34,700	573
2011-10-05	599	600	552	557	54,000	557
2011-10-04	590	600	575	597	35,400	597
2011-10-03	621	621	594	606	47,400	606
2011-09-30	628	646	624	641	55,400	641
2011-09-29	588	632	588	632	66,800	632
2011-09-28	599	608	596	604	49,800	604
2011-09-27	590	604	575	596	74,000	596
2011-09-26	615	615	565	567	87,100	567
2011-09-22	641	641	620	620	69,700	620
2011-09-21	659	663	651	651	38,500	651
2011-09-20	662	666	657	660	43,600	660
2011-09-16	668	672	661	672	46,700	672
2011-09-15	658	664	648	654	44,800	654
2011-09-14	674	688	642	644	105,300	644
2011-09-13	671	689	671	683	47,600	683
2011-09-12	673	680	666	672	65,900	672
2011-09-09	702	709	692	693	87,200	693
2011-09-08	717	730	705	710	54,000	710
2011-09-07	707	721	704	715	49,900	715
2011-09-06	735	735	703	705	82,700	705
2011-09-05	745	747	737	738	44,000	738
2011-09-02	773	773	757	757	62,100	757
2011-09-01	781	783	774	778	47,900	778
2011-08-31	785	786	770	774	93,600	774
2011-08-30	769	776	763	770	74,400	770
2011-08-29	751	771	732	751	83,900	751
2011-08-26	721	738	716	736	69,500	736
2011-08-25	712	732	710	721	65,600	721
2011-08-24	731	736	702	706	79,900	706
2011-08-23	713	725	713	716	72,400	716
2011-08-22	719	740	707	707	89,300	707
2011-08-19	720	735	720	725	141,300	725
2011-08-18	760	790	745	745	289,600	745
2011-08-17	724	765	721	765	241,500	765
2011-08-16	733	744	711	717	387,000	717
2011-08-15	700	723	685	693	319,600	693
2011-08-12	789	791	765	770	124,900	770
2011-08-11	754	784	750	774	170,300	774
2011-08-10	807	807	753	769	137,900	769
2011-08-09	739	762	703	762	123,300	762
2011-08-08	766	786	744	765	151,400	765
2011-08-05	737	773	735	765	175,600	765
2011-08-04	811	823	797	797	188,500	797
2011-08-03	841	843	797	809	283,400	809
2011-08-02	866	871	851	855	138,800	855
2011-08-01	860	901	860	894	83,900	894
2011-07-29	881	881	852	870	102,800	870
2011-07-28	898	903	883	884	110,100	884
2011-07-27	912	916	893	908	82,300	908
2011-07-26	938	938	914	922	77,500	922
2011-07-25	940	949	931	932	55,900	932
2011-07-22	981	982	939	944	142,500	944
2011-07-21	967	993	959	966	273,700	966
2011-07-20	903	955	903	953	214,600	953
2011-07-19	912	913	888	893	129,500	893
2011-07-15	930	937	912	912	102,400	912
2011-07-14	949	950	923	926	106,100	926
2011-07-13	925	951	921	939	107,300	939
2011-07-12	950	958	925	932	165,900	932
2011-07-11	962	980	961	965	84,000	965
2011-07-08	989	999	972	973	111,800	973
2011-07-07	966	1,010	961	987	131,000	987
2011-07-06	963	985	939	981	225,400	981
2011-07-05	1,002	1,010	963	970	283,600	970
2011-07-04	1,033	1,043	1,011	1,012	103,500	1,012
2011-07-01	1,040	1,048	1,020	1,024	84,600	1,024
2011-06-30	1,036	1,067	1,025	1,033	122,700	1,033
2011-06-29	1,010	1,050	998	1,043	218,900	1,043
2011-06-28	1,040	1,050	1,002	1,006	155,200	1,006
2011-06-27	1,028	1,055	1,024	1,036	122,200	1,036
2011-06-24	1,038	1,065	1,015	1,054	190,600	1,054
2011-06-23	1,079	1,093	1,034	1,043	218,700	1,043
2011-06-22	1,093	1,119	1,065	1,077	302,700	1,077
2011-06-21	1,040	1,084	1,036	1,075	294,400	1,075
2011-06-20	1,133	1,158	1,040	1,053	482,600	1,053
2011-06-17	1,167	1,177	1,078	1,150	489,900	1,150
2011-06-16	1,111	1,174	1,110	1,152	384,600	1,152
2011-06-15	1,088	1,167	1,075	1,123	638,700	1,123
2011-06-14	1,087	1,114	1,062	1,063	299,000	1,063
2011-06-13	1,018	1,080	1,016	1,079	369,200	1,079
2011-06-10	1,001	1,033	986	1,023	249,500	1,023
2011-06-09	996	1,025	984	1,006	221,900	1,006
2011-06-08	1,004	1,026	983	1,002	392,900	1,002
2011-06-07	958	1,010	938	1,004	374,500	1,004
2011-06-06	911	948	910	947	204,700	947
2011-06-03	915	940	894	903	199,700	903
2011-06-02	890	915	889	913	196,900	913
2011-06-01	905	944	895	916	453,900	916
2011-05-31	865	899	862	890	360,700	890
2011-05-30	780	862	775	843	400,500	843
2011-05-27	765	792	765	781	111,000	781
2011-05-26	791	795	775	795	66,000	795
2011-05-25	782	800	782	790	59,600	790
2011-05-24	780	796	779	782	75,100	782
2011-05-23	752	805	747	795	159,600	795
2011-05-20	806	812	762	766	217,600	766
2011-05-19	710	760	705	746	205,600	746
2011-05-18	682	710	682	710	109,900	710
2011-05-17	705	713	682	699	255,600	699
2011-05-16	704	704	704	704	38,300	704
2011-05-13	615	615	600	604	22,700	604
2011-05-12	620	621	613	620	22,700	620
2011-05-11	629	629	620	625	16,500	625
2011-05-10	625	630	613	627	15,000	627
2011-05-09	615	634	610	619	17,600	619
2011-05-06	633	633	621	623	13,600	623
2011-05-02	643	649	630	636	20,100	636
2011-04-28	627	641	621	641	24,400	641
2011-04-27	622	635	618	619	16,100	619
2011-04-26	620	624	611	621	17,200	621
2011-04-25	631	650	617	623	14,800	623
2011-04-22	619	632	614	631	18,900	631
2011-04-21	627	627	615	624	18,500	624
2011-04-20	614	628	614	621	9,600	621
2011-04-19	617	627	610	614	27,600	614
2011-04-18	641	648	622	626	15,600	626
2011-04-15	636	647	630	644	19,400	644
2011-04-14	628	638	623	635	18,200	635
2011-04-13	628	637	616	633	32,200	633
2011-04-12	635	643	625	637	26,500	637
2011-04-11	642	652	632	635	20,700	635
2011-04-08	620	637	611	632	38,000	632
2011-04-07	598	626	598	620	71,000	620
2011-04-06	621	621	595	597	45,000	597
2011-04-05	654	654	601	620	134,500	620
2011-04-04	671	687	657	664	35,900	664
2011-04-01	685	695	671	672	74,900	672
2011-03-31	676	704	672	704	187,800	704
2011-03-30	585	676	585	662	153,400	662
2011-03-29	572	589	564	583	36,400	583
2011-03-28	592	595	574	582	43,600	582
2011-03-25	605	605	567	582	62,300	582
2011-03-24	603	613	580	585	36,200	585
2011-03-23	598	601	582	599	51,800	599
2011-03-22	576	599	566	591	39,400	591
2011-03-18	522	552	522	536	80,600	536
2011-03-17	490	538	482	521	58,100	521
2011-03-16	480	523	480	504	79,600	504
2011-03-15	540	540	460	488	76,800	488
2011-03-14	567	600	557	560	57,100	560
2011-03-11	660	676	655	657	52,600	657
2011-03-10	681	689	666	672	61,400	672
2011-03-09	703	706	687	687	28,400	687
2011-03-08	689	706	685	703	52,200	703
2011-03-07	697	701	686	693	30,600	693
2011-03-04	705	708	692	697	48,700	697
2011-03-03	691	703	691	696	17,000	696
2011-03-02	695	705	686	688	48,900	688
2011-03-01	705	714	700	710	53,300	710
2011-02-28	691	706	678	705	58,500	705
2011-02-25	672	690	660	690	52,000	690
2011-02-24	673	688	640	677	98,700	677
2011-02-23	670	685	665	670	53,800	670
2011-02-22	688	690	653	670	65,600	670
2011-02-21	686	692	685	689	35,000	689
2011-02-18	690	693	683	685	38,200	685
2011-02-17	697	702	692	692	34,600	692
2011-02-16	695	705	695	698	30,400	698
2011-02-15	694	710	690	695	50,800	695
2011-02-14	711	711	685	695	73,100	695
2011-02-10	709	735	706	716	69,400	716
2011-02-09	702	712	702	710	49,800	710
2011-02-08	705	707	696	701	39,700	701
2011-02-07	703	708	695	704	30,700	704
2011-02-04	700	702	683	700	34,100	700
2011-02-03	699	701	694	700	24,800	700
2011-02-02	702	707	622	699	80,300	699
2011-02-01	686	698	685	693	27,600	693
2011-01-31	685	690	668	686	56,300	686
2011-01-28	698	698	680	688	45,500	688
2011-01-27	685	698	684	694	36,300	694
2011-01-26	694	697	676	689	43,700	689
2011-01-25	686	703	684	694	44,500	694
2011-01-24	673	691	669	686	48,400	686
2011-01-21	685	691	663	668	88,200	668
2011-01-20	707	707	686	687	38,500	687
2011-01-19	710	710	700	707	41,100	707
2011-01-18	708	709	700	706	53,300	706
2011-01-17	690	709	688	703	63,300	703
2011-01-14	692	729	682	684	162,800	684
2011-01-13	689	693	663	682	77,700	682
2011-01-12	686	690	660	672	72,800	672
2011-01-11	659	677	655	676	85,500	676
2011-01-07	649	655	648	651	63,200	651
2011-01-06	639	660	635	646	71,300	646
2011-01-05	629	637	624	635	36,700	635
2011-01-04	608	631	608	625	75,600	625

分割・併合履歴： [1995-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10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