6298 ワイエイシイホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	493	495	490	490	16,000	245
2012-12-27	493	496	490	493	11,200	246.50
2012-12-26	486	493	481	490	17,100	245
2012-12-25	485	490	474	479	30,700	239.50
2012-12-21	480	486	474	485	48,200	242.50
2012-12-20	475	478	473	474	18,000	237
2012-12-19	473	478	471	478	14,800	239
2012-12-18	464	474	455	472	39,900	236
2012-12-17	472	474	462	463	26,100	231.50
2012-12-14	468	472	464	468	40,600	234
2012-12-13	446	466	444	465	47,500	232.50
2012-12-12	444	445	439	440	10,200	220
2012-12-11	442	442	437	439	15,600	219.50
2012-12-10	438	443	438	439	11,000	219.50
2012-12-07	440	442	437	440	13,100	220
2012-12-06	445	445	437	440	16,800	220
2012-12-05	435	444	435	441	13,900	220.50
2012-12-04	440	443	436	439	15,400	219.50
2012-12-03	444	445	439	440	26,000	220
2012-11-30	444	446	442	444	20,400	222
2012-11-29	439	445	439	445	14,100	222.50
2012-11-28	446	446	439	439	22,600	219.50
2012-11-27	452	453	448	448	17,000	224
2012-11-26	441	452	441	449	24,400	224.50
2012-11-22	438	442	437	440	28,300	220
2012-11-21	432	437	432	435	16,500	217.50
2012-11-20	435	438	431	432	28,800	216
2012-11-19	424	439	424	433	28,900	216.50
2012-11-16	418	423	414	423	24,400	211.50
2012-11-15	415	417	410	412	56,500	206
2012-11-14	413	420	406	420	29,200	210
2012-11-13	418	425	413	413	54,000	206.50
2012-11-12	422	430	410	413	149,600	206.50
2012-11-09	479	480	475	478	14,800	239
2012-11-08	476	488	476	482	14,400	241
2012-11-07	497	497	489	490	9,800	245
2012-11-06	498	498	488	490	7,500	245
2012-11-05	499	499	490	498	7,700	249
2012-11-02	491	509	491	504	50,300	252
2012-11-01	484	490	479	490	15,000	245
2012-10-31	474	486	474	483	15,300	241.50
2012-10-30	486	488	471	478	35,900	239
2012-10-29	480	489	480	484	12,700	242
2012-10-26	489	494	479	479	19,200	239.50
2012-10-25	486	494	485	490	15,800	245
2012-10-24	485	491	485	485	10,100	242.50
2012-10-23	491	491	485	485	13,500	242.50
2012-10-22	486	493	485	486	9,800	243
2012-10-19	495	496	489	495	12,500	247.50
2012-10-18	478	490	476	489	22,700	244.50
2012-10-17	485	485	470	475	36,100	237.50
2012-10-16	485	487	467	479	22,500	239.50
2012-10-15	468	484	468	478	10,600	239
2012-10-12	472	474	467	467	11,100	233.50
2012-10-11	461	485	461	476	22,900	238
2012-10-10	459	463	453	460	19,600	230
2012-10-09	468	480	466	466	21,100	233
2012-10-05	483	483	467	477	19,300	238.50
2012-10-04	476	484	465	481	9,600	240.50
2012-10-03	489	489	469	480	19,000	240
2012-10-02	470	478	470	473	13,000	236.50
2012-10-01	471	471	462	468	23,700	234
2012-09-28	485	486	474	475	29,500	237.50
2012-09-27	495	496	479	486	14,900	243
2012-09-26	510	512	502	502	15,400	251
2012-09-25	500	539	495	524	55,000	262
2012-09-24	497	505	497	501	13,800	250.50
2012-09-21	499	499	494	498	13,000	249
2012-09-20	502	503	493	493	16,800	246.50
2012-09-19	497	517	491	510	28,200	255
2012-09-18	491	500	491	497	22,800	248.50
2012-09-14	494	500	487	490	27,800	245
2012-09-13	483	491	483	486	18,200	243
2012-09-12	480	491	477	491	13,600	245.50
2012-09-11	485	486	476	476	12,400	238
2012-09-10	495	495	485	491	14,900	245.50
2012-09-07	483	493	482	490	21,100	245
2012-09-06	481	483	470	471	29,500	235.50
2012-09-05	493	493	475	480	32,300	240
2012-09-04	502	502	492	494	25,800	247
2012-09-03	509	512	493	494	40,300	247
2012-08-31	509	511	505	506	16,600	253
2012-08-30	517	517	509	509	40,900	254.50
2012-08-29	515	517	513	517	18,700	258.50
2012-08-28	524	525	511	512	27,400	256
2012-08-27	524	535	522	522	18,800	261
2012-08-24	535	535	520	521	27,600	260.50
2012-08-23	554	555	532	538	60,700	269
2012-08-22	571	571	555	564	18,000	282
2012-08-21	544	572	544	566	52,400	283
2012-08-20	538	554	538	545	35,200	272.50
2012-08-17	525	538	525	532	31,200	266
2012-08-16	511	520	510	518	26,600	259
2012-08-15	525	525	506	508	36,500	254
2012-08-14	515	526	512	525	34,800	262.50
2012-08-13	521	526	509	511	72,800	255.50
2012-08-10	539	543	530	534	15,700	267
2012-08-09	538	540	532	535	12,000	267.50
2012-08-08	529	550	529	534	28,100	267
2012-08-07	528	540	528	539	11,800	269.50
2012-08-06	531	542	531	535	9,400	267.50
2012-08-03	543	544	529	541	8,200	270.50
2012-08-02	565	570	559	559	9,500	279.50
2012-08-01	547	566	547	564	10,300	282
2012-07-31	543	572	543	563	11,300	281.50
2012-07-30	572	586	550	561	17,300	280.50
2012-07-27	530	560	527	560	21,700	280
2012-07-26	507	530	507	520	11,600	260
2012-07-25	520	520	506	509	19,300	254.50
2012-07-24	541	541	509	520	81,800	260
2012-07-23	557	560	545	545	16,900	272.50
2012-07-20	571	571	560	561	13,700	280.50
2012-07-19	560	576	555	572	20,600	286
2012-07-18	567	584	562	562	10,800	281
2012-07-17	585	585	566	570	23,900	285
2012-07-13	581	596	577	581	19,000	290.50
2012-07-12	610	610	586	588	29,100	294
2012-07-11	610	613	593	610	22,900	305
2012-07-10	595	618	595	610	17,300	305
2012-07-09	601	606	591	595	33,900	297.50
2012-07-06	618	626	606	606	34,500	303
2012-07-05	631	634	615	618	24,500	309
2012-07-04	642	655	629	629	20,100	314.50
2012-07-03	633	652	633	642	21,800	321
2012-07-02	662	662	635	637	32,100	318.50
2012-06-29	656	660	641	660	32,700	330
2012-06-28	666	666	655	660	21,200	330
2012-06-27	662	668	658	663	18,200	331.50
2012-06-26	652	668	640	661	33,300	330.50
2012-06-25	657	659	652	653	46,100	326.50
2012-06-22	612	644	612	638	42,800	319
2012-06-21	615	643	615	632	50,000	316
2012-06-20	599	610	599	609	24,200	304.50
2012-06-19	608	608	596	596	15,200	298
2012-06-18	595	610	595	605	36,900	302.50
2012-06-15	589	589	578	579	29,100	289.50
2012-06-14	570	572	563	569	13,000	284.50
2012-06-13	576	583	572	572	17,600	286
2012-06-12	553	569	553	568	12,400	284
2012-06-11	579	587	560	567	26,400	283.50
2012-06-08	558	589	556	573	48,600	286.50
2012-06-07	571	572	556	564	17,000	282
2012-06-06	524	553	524	553	20,600	276.50
2012-06-05	517	533	517	526	26,600	263
2012-06-04	530	530	505	505	29,900	252.50
2012-06-01	565	567	543	547	28,700	273.50
2012-05-31	562	573	562	568	14,400	284
2012-05-30	584	584	572	580	17,000	290
2012-05-29	547	584	547	584	23,400	292
2012-05-28	555	559	547	551	16,900	275.50
2012-05-25	568	574	561	561	40,300	280.50
2012-05-24	575	580	571	575	20,600	287.50
2012-05-23	590	590	575	582	30,700	291
2012-05-22	578	587	577	581	22,400	290.50
2012-05-21	580	587	573	576	21,900	288
2012-05-18	573	579	565	577	38,300	288.50
2012-05-17	558	592	558	591	45,700	295.50
2012-05-16	579	585	562	562	85,400	281
2012-05-15	596	602	574	580	256,700	290
2012-05-14	583	596	532	536	81,700	268
2012-05-11	609	610	600	601	48,800	300.50
2012-05-10	603	611	603	609	13,100	304.50
2012-05-09	612	619	604	606	35,400	303
2012-05-08	608	621	608	621	11,200	310.50
2012-05-07	605	615	604	608	30,700	304
2012-05-02	619	619	612	615	14,200	307.50
2012-05-01	618	620	611	611	31,900	305.50
2012-04-27	621	628	620	628	25,400	314
2012-04-26	630	633	620	625	27,100	312.50
2012-04-25	610	632	610	630	38,600	315
2012-04-24	606	614	606	610	23,100	305
2012-04-23	612	623	610	612	16,600	306
2012-04-20	613	619	608	612	25,900	306
2012-04-19	615	622	613	614	13,500	307
2012-04-18	620	622	615	620	30,600	310
2012-04-17	609	621	606	614	26,900	307
2012-04-16	604	614	602	605	62,500	302.50
2012-04-13	631	633	622	628	13,400	314
2012-04-12	615	627	610	618	17,100	309
2012-04-11	612	615	605	612	31,600	306
2012-04-10	629	634	622	622	12,800	311
2012-04-09	646	646	624	624	27,400	312
2012-04-06	651	651	640	649	11,500	324.50
2012-04-05	643	648	638	648	11,000	324
2012-04-04	660	663	642	644	39,400	322
2012-04-03	681	682	666	669	22,900	334.50
2012-04-02	679	684	675	676	18,100	338
2012-03-30	668	683	655	675	39,600	337.50
2012-03-29	670	676	662	673	20,600	336.50
2012-03-28	670	679	668	672	26,700	336
2012-03-27	668	676	661	676	39,000	338
2012-03-26	675	676	652	652	27,100	326
2012-03-23	681	681	674	675	22,300	337.50
2012-03-22	677	692	675	683	28,200	341.50
2012-03-21	680	685	675	676	32,400	338
2012-03-19	681	684	675	675	30,600	337.50
2012-03-16	669	672	667	669	35,600	334.50
2012-03-15	676	676	663	664	39,700	332
2012-03-14	667	675	661	662	48,700	331
2012-03-13	660	667	655	655	29,500	327.50
2012-03-12	667	673	658	660	42,200	330
2012-03-09	660	669	660	661	52,700	330.50
2012-03-08	666	667	655	657	26,300	328.50
2012-03-07	653	660	650	657	22,800	328.50
2012-03-06	658	665	655	659	22,100	329.50
2012-03-05	665	675	658	658	33,000	329
2012-03-02	681	681	663	667	20,900	333.50
2012-03-01	677	690	662	667	29,200	333.50
2012-02-29	697	711	676	676	40,200	338
2012-02-28	690	704	686	703	26,300	351.50
2012-02-27	710	712	694	694	33,500	347
2012-02-24	693	701	692	695	29,700	347.50
2012-02-23	693	700	683	683	72,400	341.50
2012-02-22	670	696	662	693	55,000	346.50
2012-02-21	664	666	657	666	39,500	333
2012-02-20	645	655	644	649	23,500	324.50
2012-02-17	650	660	637	639	40,000	319.50
2012-02-16	631	646	631	636	41,100	318
2012-02-15	642	646	634	640	44,000	320
2012-02-14	620	649	620	649	57,100	324.50
2012-02-13	632	640	620	624	101,500	312
2012-02-10	675	677	665	667	34,400	333.50
2012-02-09	645	670	642	667	43,000	333.50
2012-02-08	649	650	643	649	24,200	324.50
2012-02-07	645	650	640	648	25,200	324
2012-02-06	651	654	646	646	19,700	323
2012-02-03	651	653	648	650	13,900	325
2012-02-02	657	657	651	654	10,700	327
2012-02-01	654	656	649	655	8,400	327.50
2012-01-31	659	662	647	647	15,300	323.50
2012-01-30	649	660	649	659	18,000	329.50
2012-01-27	648	658	647	649	23,600	324.50
2012-01-26	663	663	648	648	24,300	324
2012-01-25	651	662	650	659	21,700	329.50
2012-01-24	665	666	648	651	21,400	325.50
2012-01-23	645	657	645	655	38,000	327.50
2012-01-20	631	639	630	638	39,400	319
2012-01-19	635	636	625	627	24,100	313.50
2012-01-18	612	629	612	628	23,300	314
2012-01-17	615	624	610	612	12,700	306
2012-01-16	620	620	614	615	20,200	307.50
2012-01-13	633	637	623	627	22,100	313.50
2012-01-12	618	629	610	627	26,600	313.50
2012-01-11	615	618	613	613	12,200	306.50
2012-01-10	607	617	607	615	13,300	307.50
2012-01-06	615	617	601	607	29,400	303.50
2012-01-05	627	627	613	617	14,300	308.50
2012-01-04	614	629	614	628	17,700	314

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