6298 ワイエイシイホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 910 | 931 | 902 | 931 | 26,800 | 931 |
| 2015-12-29 | 894 | 916 | 894 | 909 | 17,800 | 909 |
| 2015-12-28 | 880 | 909 | 880 | 906 | 20,500 | 906 |
| 2015-12-25 | 892 | 893 | 876 | 882 | 37,200 | 882 |
| 2015-12-24 | 908 | 921 | 885 | 892 | 179,200 | 892 |
| 2015-12-22 | 921 | 927 | 912 | 915 | 33,400 | 915 |
| 2015-12-21 | 951 | 951 | 923 | 929 | 43,700 | 929 |
| 2015-12-18 | 957 | 975 | 939 | 949 | 107,300 | 949 |
| 2015-12-17 | 940 | 957 | 931 | 938 | 54,400 | 938 |
| 2015-12-16 | 940 | 940 | 919 | 929 | 41,200 | 929 |
| 2015-12-15 | 940 | 942 | 914 | 916 | 28,100 | 916 |
| 2015-12-14 | 910 | 930 | 896 | 925 | 40,300 | 925 |
| 2015-12-11 | 903 | 919 | 903 | 910 | 27,700 | 910 |
| 2015-12-10 | 900 | 908 | 893 | 902 | 37,700 | 902 |
| 2015-12-09 | 909 | 916 | 901 | 904 | 25,400 | 904 |
| 2015-12-08 | 932 | 934 | 910 | 911 | 13,500 | 911 |
| 2015-12-07 | 925 | 944 | 925 | 932 | 13,400 | 932 |
| 2015-12-04 | 936 | 936 | 910 | 924 | 28,000 | 924 |
| 2015-12-03 | 944 | 956 | 936 | 938 | 28,900 | 938 |
| 2015-12-02 | 968 | 968 | 947 | 956 | 23,300 | 956 |
| 2015-12-01 | 958 | 970 | 950 | 960 | 35,700 | 960 |
| 2015-11-30 | 935 | 950 | 925 | 948 | 55,500 | 948 |
| 2015-11-27 | 909 | 946 | 909 | 933 | 45,500 | 933 |
| 2015-11-26 | 903 | 925 | 903 | 909 | 27,200 | 909 |
| 2015-11-25 | 920 | 920 | 901 | 905 | 25,200 | 905 |
| 2015-11-24 | 912 | 932 | 912 | 920 | 28,800 | 920 |
| 2015-11-20 | 905 | 905 | 896 | 904 | 20,600 | 904 |
| 2015-11-19 | 908 | 912 | 902 | 911 | 23,500 | 911 |
| 2015-11-18 | 902 | 903 | 895 | 900 | 22,900 | 900 |
| 2015-11-17 | 903 | 910 | 898 | 902 | 24,800 | 902 |
| 2015-11-16 | 886 | 908 | 868 | 901 | 93,500 | 901 |
| 2015-11-13 | 940 | 948 | 935 | 946 | 19,000 | 946 |
| 2015-11-12 | 944 | 948 | 935 | 944 | 15,300 | 944 |
| 2015-11-11 | 950 | 965 | 946 | 948 | 22,500 | 948 |
| 2015-11-10 | 945 | 954 | 938 | 948 | 23,800 | 948 |
| 2015-11-09 | 950 | 958 | 945 | 949 | 32,500 | 949 |
| 2015-11-06 | 933 | 943 | 930 | 942 | 19,300 | 942 |
| 2015-11-05 | 935 | 948 | 933 | 937 | 31,800 | 937 |
| 2015-11-04 | 949 | 961 | 936 | 939 | 37,900 | 939 |
| 2015-11-02 | 945 | 951 | 935 | 939 | 53,100 | 939 |
| 2015-10-30 | 939 | 965 | 934 | 952 | 46,500 | 952 |
| 2015-10-29 | 921 | 949 | 921 | 938 | 53,600 | 938 |
| 2015-10-28 | 909 | 917 | 904 | 913 | 22,100 | 913 |
| 2015-10-27 | 925 | 925 | 906 | 906 | 15,700 | 906 |
| 2015-10-26 | 909 | 924 | 900 | 916 | 36,300 | 916 |
| 2015-10-23 | 900 | 907 | 872 | 902 | 36,200 | 902 |
| 2015-10-22 | 890 | 905 | 888 | 893 | 27,900 | 893 |
| 2015-10-21 | 884 | 907 | 884 | 904 | 60,000 | 904 |
| 2015-10-20 | 861 | 890 | 859 | 880 | 22,300 | 880 |
| 2015-10-19 | 880 | 880 | 861 | 862 | 25,600 | 862 |
| 2015-10-16 | 889 | 889 | 877 | 880 | 10,500 | 880 |
| 2015-10-15 | 862 | 886 | 862 | 883 | 28,700 | 883 |
| 2015-10-14 | 881 | 881 | 858 | 868 | 27,200 | 868 |
| 2015-10-13 | 892 | 893 | 875 | 881 | 20,300 | 881 |
| 2015-10-09 | 887 | 902 | 880 | 892 | 29,600 | 892 |
| 2015-10-08 | 898 | 898 | 877 | 886 | 18,800 | 886 |
| 2015-10-07 | 878 | 895 | 872 | 893 | 15,900 | 893 |
| 2015-10-06 | 901 | 903 | 876 | 878 | 27,300 | 878 |
| 2015-10-05 | 909 | 909 | 888 | 890 | 26,600 | 890 |
| 2015-10-02 | 886 | 905 | 856 | 900 | 58,600 | 900 |
| 2015-10-01 | 874 | 883 | 865 | 880 | 48,200 | 880 |
| 2015-09-30 | 855 | 886 | 849 | 865 | 25,600 | 865 |
| 2015-09-29 | 864 | 864 | 840 | 840 | 48,200 | 840 |
| 2015-09-28 | 864 | 885 | 860 | 883 | 18,700 | 883 |
| 2015-09-25 | 861 | 877 | 850 | 876 | 34,400 | 876 |
| 2015-09-24 | 880 | 880 | 866 | 867 | 33,600 | 867 |
| 2015-09-18 | 895 | 903 | 891 | 895 | 55,200 | 895 |
| 2015-09-17 | 898 | 902 | 889 | 899 | 25,800 | 899 |
| 2015-09-16 | 888 | 898 | 883 | 890 | 31,700 | 890 |
| 2015-09-15 | 887 | 916 | 872 | 886 | 47,300 | 886 |
| 2015-09-14 | 880 | 885 | 867 | 878 | 36,100 | 878 |
| 2015-09-11 | 851 | 876 | 850 | 867 | 40,200 | 867 |
| 2015-09-10 | 850 | 863 | 840 | 859 | 41,100 | 859 |
| 2015-09-09 | 828 | 866 | 819 | 862 | 65,100 | 862 |
| 2015-09-08 | 806 | 816 | 793 | 796 | 31,400 | 796 |
| 2015-09-07 | 801 | 817 | 789 | 806 | 47,200 | 806 |
| 2015-09-04 | 834 | 843 | 800 | 815 | 54,700 | 815 |
| 2015-09-03 | 842 | 846 | 819 | 837 | 62,400 | 837 |
| 2015-09-02 | 792 | 831 | 782 | 819 | 51,500 | 819 |
| 2015-09-01 | 845 | 845 | 804 | 806 | 47,800 | 806 |
| 2015-08-31 | 863 | 866 | 833 | 849 | 40,000 | 849 |
| 2015-08-28 | 849 | 885 | 849 | 862 | 57,700 | 862 |
| 2015-08-27 | 848 | 852 | 827 | 827 | 53,600 | 827 |
| 2015-08-26 | 811 | 830 | 790 | 827 | 83,600 | 827 |
| 2015-08-25 | 759 | 825 | 745 | 781 | 155,500 | 781 |
| 2015-08-24 | 830 | 858 | 788 | 788 | 169,000 | 788 |
| 2015-08-21 | 899 | 912 | 861 | 867 | 141,600 | 867 |
| 2015-08-20 | 950 | 962 | 927 | 930 | 113,900 | 930 |
| 2015-08-19 | 973 | 974 | 948 | 953 | 169,600 | 953 |
| 2015-08-18 | 962 | 989 | 952 | 959 | 638,400 | 959 |
| 2015-08-17 | 858 | 858 | 833 | 842 | 53,300 | 842 |
| 2015-08-14 | 879 | 879 | 842 | 858 | 77,200 | 858 |
| 2015-08-13 | 850 | 861 | 828 | 834 | 102,300 | 834 |
| 2015-08-12 | 880 | 895 | 851 | 860 | 108,600 | 860 |
| 2015-08-11 | 911 | 919 | 883 | 895 | 112,200 | 895 |
| 2015-08-10 | 906 | 945 | 906 | 941 | 48,700 | 941 |
| 2015-08-07 | 910 | 913 | 902 | 903 | 18,700 | 903 |
| 2015-08-06 | 896 | 912 | 896 | 910 | 26,500 | 910 |
| 2015-08-05 | 897 | 906 | 891 | 902 | 30,000 | 902 |
| 2015-08-04 | 914 | 918 | 898 | 901 | 40,000 | 901 |
| 2015-08-03 | 933 | 933 | 910 | 920 | 20,900 | 920 |
| 2015-07-31 | 917 | 946 | 917 | 933 | 32,000 | 933 |
| 2015-07-30 | 914 | 921 | 901 | 917 | 30,600 | 917 |
| 2015-07-29 | 932 | 939 | 892 | 909 | 60,700 | 909 |
| 2015-07-28 | 930 | 935 | 923 | 933 | 46,300 | 933 |
| 2015-07-27 | 963 | 964 | 929 | 937 | 57,100 | 937 |
| 2015-07-24 | 991 | 991 | 956 | 963 | 47,900 | 963 |
| 2015-07-23 | 997 | 1,004 | 970 | 989 | 67,900 | 989 |
| 2015-07-22 | 1,014 | 1,015 | 997 | 998 | 36,900 | 998 |
| 2015-07-21 | 1,043 | 1,043 | 1,014 | 1,021 | 32,000 | 1,021 |
| 2015-07-17 | 1,027 | 1,035 | 1,020 | 1,027 | 45,000 | 1,027 |
| 2015-07-16 | 1,012 | 1,043 | 980 | 1,022 | 62,000 | 1,022 |
| 2015-07-15 | 1,010 | 1,014 | 1,000 | 1,010 | 32,100 | 1,010 |
| 2015-07-14 | 1,014 | 1,020 | 992 | 1,000 | 40,900 | 1,000 |
| 2015-07-13 | 996 | 1,027 | 983 | 991 | 54,400 | 991 |
| 2015-07-10 | 991 | 1,016 | 972 | 978 | 63,500 | 978 |
| 2015-07-09 | 948 | 1,002 | 923 | 997 | 110,900 | 997 |
| 2015-07-08 | 1,032 | 1,039 | 1,001 | 1,002 | 81,700 | 1,002 |
| 2015-07-07 | 1,048 | 1,061 | 1,040 | 1,045 | 31,700 | 1,045 |
| 2015-07-06 | 1,045 | 1,055 | 1,018 | 1,036 | 72,200 | 1,036 |
| 2015-07-03 | 1,074 | 1,087 | 1,053 | 1,062 | 62,000 | 1,062 |
| 2015-07-02 | 1,070 | 1,090 | 1,054 | 1,070 | 82,000 | 1,070 |
| 2015-07-01 | 1,003 | 1,076 | 1,001 | 1,070 | 102,300 | 1,070 |
| 2015-06-30 | 996 | 1,012 | 986 | 1,003 | 45,200 | 1,003 |
| 2015-06-29 | 976 | 1,020 | 976 | 1,000 | 134,500 | 1,000 |
| 2015-06-26 | 1,002 | 1,057 | 1,002 | 1,032 | 154,300 | 1,032 |
| 2015-06-25 | 997 | 1,015 | 984 | 1,013 | 82,200 | 1,013 |
| 2015-06-24 | 1,000 | 1,032 | 994 | 1,003 | 310,000 | 1,003 |
| 2015-06-23 | 965 | 988 | 959 | 978 | 128,100 | 978 |
| 2015-06-22 | 959 | 965 | 937 | 957 | 76,700 | 957 |
| 2015-06-19 | 930 | 957 | 929 | 955 | 155,900 | 955 |
| 2015-06-18 | 917 | 939 | 910 | 922 | 108,000 | 922 |
| 2015-06-17 | 899 | 935 | 897 | 932 | 162,800 | 932 |
| 2015-06-16 | 911 | 912 | 883 | 888 | 95,100 | 888 |
| 2015-06-15 | 910 | 919 | 891 | 913 | 104,700 | 913 |
| 2015-06-12 | 923 | 923 | 901 | 909 | 99,700 | 909 |
| 2015-06-11 | 920 | 925 | 906 | 917 | 55,600 | 917 |
| 2015-06-10 | 903 | 925 | 896 | 910 | 81,100 | 910 |
| 2015-06-09 | 939 | 939 | 904 | 906 | 107,100 | 906 |
| 2015-06-08 | 952 | 963 | 945 | 947 | 70,200 | 947 |
| 2015-06-05 | 940 | 969 | 926 | 965 | 180,000 | 965 |
| 2015-06-04 | 950 | 973 | 941 | 943 | 153,700 | 943 |
| 2015-06-03 | 921 | 945 | 917 | 945 | 102,800 | 945 |
| 2015-06-02 | 914 | 943 | 906 | 930 | 118,300 | 930 |
| 2015-06-01 | 907 | 915 | 896 | 904 | 101,400 | 904 |
| 2015-05-29 | 909 | 926 | 905 | 916 | 94,700 | 916 |
| 2015-05-28 | 940 | 942 | 901 | 905 | 203,200 | 905 |
| 2015-05-27 | 918 | 959 | 889 | 958 | 394,900 | 958 |
| 2015-05-26 | 887 | 910 | 879 | 910 | 171,600 | 910 |
| 2015-05-25 | 898 | 898 | 874 | 876 | 107,100 | 876 |
| 2015-05-22 | 877 | 907 | 870 | 884 | 99,900 | 884 |
| 2015-05-21 | 907 | 915 | 875 | 882 | 235,700 | 882 |
| 2015-05-20 | 898 | 905 | 871 | 882 | 286,500 | 882 |
| 2015-05-19 | 898 | 927 | 883 | 896 | 1,324,400 | 896 |
| 2015-05-18 | 805 | 868 | 796 | 868 | 936,700 | 868 |
| 2015-05-15 | 712 | 723 | 712 | 718 | 21,000 | 718 |
| 2015-05-14 | 725 | 725 | 709 | 717 | 30,600 | 717 |
| 2015-05-13 | 720 | 735 | 717 | 724 | 60,900 | 724 |
| 2015-05-12 | 698 | 718 | 698 | 712 | 114,100 | 712 |
| 2015-05-11 | 690 | 694 | 689 | 689 | 24,000 | 689 |
| 2015-05-08 | 677 | 690 | 677 | 688 | 31,200 | 688 |
| 2015-05-07 | 678 | 679 | 659 | 670 | 16,400 | 670 |
| 2015-05-01 | 681 | 685 | 664 | 681 | 32,700 | 681 |
| 2015-04-30 | 690 | 692 | 687 | 690 | 35,700 | 690 |
| 2015-04-28 | 692 | 694 | 689 | 691 | 17,400 | 691 |
| 2015-04-27 | 690 | 694 | 685 | 692 | 16,700 | 692 |
| 2015-04-24 | 690 | 692 | 690 | 690 | 16,300 | 690 |
| 2015-04-23 | 685 | 692 | 671 | 690 | 30,200 | 690 |
| 2015-04-22 | 689 | 690 | 682 | 689 | 13,600 | 689 |
| 2015-04-21 | 690 | 692 | 686 | 689 | 26,400 | 689 |
| 2015-04-20 | 680 | 695 | 676 | 686 | 46,400 | 686 |
| 2015-04-17 | 685 | 686 | 680 | 681 | 30,200 | 681 |
| 2015-04-16 | 684 | 686 | 677 | 685 | 19,200 | 685 |
| 2015-04-15 | 684 | 684 | 681 | 682 | 15,900 | 682 |
| 2015-04-14 | 678 | 687 | 678 | 683 | 31,300 | 683 |
| 2015-04-13 | 671 | 676 | 670 | 675 | 16,000 | 675 |
| 2015-04-10 | 670 | 675 | 659 | 667 | 31,300 | 667 |
| 2015-04-09 | 676 | 677 | 668 | 670 | 15,400 | 670 |
| 2015-04-08 | 676 | 683 | 675 | 676 | 22,100 | 676 |
| 2015-04-07 | 670 | 681 | 670 | 678 | 30,200 | 678 |
| 2015-04-06 | 667 | 669 | 663 | 668 | 19,100 | 668 |
| 2015-04-03 | 661 | 665 | 658 | 663 | 15,300 | 663 |
| 2015-04-02 | 658 | 668 | 652 | 655 | 22,200 | 655 |
| 2015-04-01 | 654 | 659 | 647 | 656 | 52,100 | 656 |
| 2015-03-31 | 668 | 668 | 656 | 657 | 16,200 | 657 |
| 2015-03-30 | 661 | 666 | 655 | 658 | 20,100 | 658 |
| 2015-03-27 | 676 | 693 | 656 | 660 | 24,300 | 660 |
| 2015-03-26 | 680 | 680 | 673 | 676 | 19,400 | 676 |
| 2015-03-25 | 687 | 689 | 683 | 687 | 17,200 | 687 |
| 2015-03-24 | 692 | 695 | 685 | 688 | 34,400 | 688 |
| 2015-03-23 | 687 | 692 | 683 | 692 | 24,600 | 692 |
| 2015-03-20 | 687 | 690 | 681 | 685 | 17,200 | 685 |
| 2015-03-19 | 687 | 690 | 677 | 678 | 27,400 | 678 |
| 2015-03-18 | 685 | 689 | 684 | 687 | 23,800 | 687 |
| 2015-03-17 | 680 | 687 | 680 | 682 | 33,400 | 682 |
| 2015-03-16 | 680 | 681 | 675 | 678 | 18,600 | 678 |
| 2015-03-13 | 678 | 683 | 675 | 678 | 60,900 | 678 |
| 2015-03-12 | 670 | 677 | 666 | 674 | 28,300 | 674 |
| 2015-03-11 | 664 | 668 | 660 | 666 | 23,100 | 666 |
| 2015-03-10 | 667 | 672 | 666 | 667 | 27,700 | 667 |
| 2015-03-09 | 661 | 673 | 660 | 662 | 34,500 | 662 |
| 2015-03-06 | 661 | 661 | 657 | 659 | 27,200 | 659 |
| 2015-03-05 | 658 | 660 | 653 | 656 | 9,300 | 656 |
| 2015-03-04 | 656 | 662 | 651 | 659 | 30,300 | 659 |
| 2015-03-03 | 665 | 665 | 656 | 656 | 22,500 | 656 |
| 2015-03-02 | 661 | 665 | 661 | 663 | 17,200 | 663 |
| 2015-02-27 | 669 | 669 | 655 | 660 | 43,800 | 660 |
| 2015-02-26 | 668 | 672 | 661 | 667 | 24,100 | 667 |
| 2015-02-25 | 667 | 667 | 660 | 664 | 33,100 | 664 |
| 2015-02-24 | 666 | 679 | 650 | 659 | 98,600 | 659 |
| 2015-02-23 | 663 | 664 | 656 | 664 | 43,800 | 664 |
| 2015-02-20 | 656 | 657 | 650 | 655 | 25,500 | 655 |
| 2015-02-19 | 646 | 652 | 645 | 652 | 24,300 | 652 |
| 2015-02-18 | 648 | 659 | 644 | 646 | 59,400 | 646 |
| 2015-02-17 | 637 | 648 | 637 | 644 | 35,100 | 644 |
| 2015-02-16 | 634 | 640 | 631 | 637 | 15,100 | 637 |
| 2015-02-13 | 632 | 636 | 629 | 633 | 40,100 | 633 |
| 2015-02-12 | 620 | 637 | 615 | 632 | 94,400 | 632 |
| 2015-02-10 | 630 | 630 | 622 | 624 | 22,300 | 624 |
| 2015-02-09 | 630 | 636 | 627 | 630 | 19,200 | 630 |
| 2015-02-06 | 619 | 627 | 619 | 620 | 12,800 | 620 |
| 2015-02-05 | 624 | 624 | 618 | 618 | 7,000 | 618 |
| 2015-02-04 | 616 | 625 | 614 | 617 | 40,100 | 617 |
| 2015-02-03 | 632 | 633 | 612 | 618 | 58,400 | 618 |
| 2015-02-02 | 642 | 643 | 630 | 631 | 44,100 | 631 |
| 2015-01-30 | 657 | 672 | 650 | 655 | 56,100 | 655 |
| 2015-01-29 | 662 | 662 | 653 | 657 | 24,100 | 657 |
| 2015-01-28 | 663 | 664 | 651 | 662 | 21,700 | 662 |
| 2015-01-27 | 669 | 669 | 661 | 664 | 26,300 | 664 |
| 2015-01-26 | 655 | 664 | 655 | 664 | 26,500 | 664 |
| 2015-01-23 | 658 | 662 | 651 | 660 | 33,000 | 660 |
| 2015-01-22 | 663 | 665 | 651 | 656 | 23,600 | 656 |
| 2015-01-21 | 669 | 671 | 657 | 663 | 57,600 | 663 |
| 2015-01-20 | 649 | 660 | 648 | 660 | 64,300 | 660 |
| 2015-01-19 | 635 | 670 | 632 | 645 | 155,300 | 645 |
| 2015-01-16 | 633 | 636 | 626 | 630 | 20,000 | 630 |
| 2015-01-15 | 626 | 636 | 626 | 636 | 15,700 | 636 |
| 2015-01-14 | 635 | 635 | 628 | 629 | 24,700 | 629 |
| 2015-01-13 | 624 | 633 | 622 | 630 | 20,800 | 630 |
| 2015-01-09 | 633 | 640 | 633 | 634 | 16,600 | 634 |
| 2015-01-08 | 634 | 640 | 632 | 636 | 12,500 | 636 |
| 2015-01-07 | 635 | 636 | 631 | 634 | 62,100 | 634 |
| 2015-01-06 | 646 | 646 | 635 | 635 | 23,200 | 635 |
| 2015-01-05 | 645 | 655 | 635 | 652 | 32,000 | 652 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
