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	465.50
2015-12-29	894	916	894	909	17,800	454.50
2015-12-28	880	909	880	906	20,500	453
2015-12-25	892	893	876	882	37,200	441
2015-12-24	908	921	885	892	179,200	446
2015-12-22	921	927	912	915	33,400	457.50
2015-12-21	951	951	923	929	43,700	464.50
2015-12-18	957	975	939	949	107,300	474.50
2015-12-17	940	957	931	938	54,400	469
2015-12-16	940	940	919	929	41,200	464.50
2015-12-15	940	942	914	916	28,100	458
2015-12-14	910	930	896	925	40,300	462.50
2015-12-11	903	919	903	910	27,700	455
2015-12-10	900	908	893	902	37,700	451
2015-12-09	909	916	901	904	25,400	452
2015-12-08	932	934	910	911	13,500	455.50
2015-12-07	925	944	925	932	13,400	466
2015-12-04	936	936	910	924	28,000	462
2015-12-03	944	956	936	938	28,900	469
2015-12-02	968	968	947	956	23,300	478
2015-12-01	958	970	950	960	35,700	480
2015-11-30	935	950	925	948	55,500	474
2015-11-27	909	946	909	933	45,500	466.50
2015-11-26	903	925	903	909	27,200	454.50
2015-11-25	920	920	901	905	25,200	452.50
2015-11-24	912	932	912	920	28,800	460
2015-11-20	905	905	896	904	20,600	452
2015-11-19	908	912	902	911	23,500	455.50
2015-11-18	902	903	895	900	22,900	450
2015-11-17	903	910	898	902	24,800	451
2015-11-16	886	908	868	901	93,500	450.50
2015-11-13	940	948	935	946	19,000	473
2015-11-12	944	948	935	944	15,300	472
2015-11-11	950	965	946	948	22,500	474
2015-11-10	945	954	938	948	23,800	474
2015-11-09	950	958	945	949	32,500	474.50
2015-11-06	933	943	930	942	19,300	471
2015-11-05	935	948	933	937	31,800	468.50
2015-11-04	949	961	936	939	37,900	469.50
2015-11-02	945	951	935	939	53,100	469.50
2015-10-30	939	965	934	952	46,500	476
2015-10-29	921	949	921	938	53,600	469
2015-10-28	909	917	904	913	22,100	456.50
2015-10-27	925	925	906	906	15,700	453
2015-10-26	909	924	900	916	36,300	458
2015-10-23	900	907	872	902	36,200	451
2015-10-22	890	905	888	893	27,900	446.50
2015-10-21	884	907	884	904	60,000	452
2015-10-20	861	890	859	880	22,300	440
2015-10-19	880	880	861	862	25,600	431
2015-10-16	889	889	877	880	10,500	440
2015-10-15	862	886	862	883	28,700	441.50
2015-10-14	881	881	858	868	27,200	434
2015-10-13	892	893	875	881	20,300	440.50
2015-10-09	887	902	880	892	29,600	446
2015-10-08	898	898	877	886	18,800	443
2015-10-07	878	895	872	893	15,900	446.50
2015-10-06	901	903	876	878	27,300	439
2015-10-05	909	909	888	890	26,600	445
2015-10-02	886	905	856	900	58,600	450
2015-10-01	874	883	865	880	48,200	440
2015-09-30	855	886	849	865	25,600	432.50
2015-09-29	864	864	840	840	48,200	420
2015-09-28	864	885	860	883	18,700	441.50
2015-09-25	861	877	850	876	34,400	438
2015-09-24	880	880	866	867	33,600	433.50
2015-09-18	895	903	891	895	55,200	447.50
2015-09-17	898	902	889	899	25,800	449.50
2015-09-16	888	898	883	890	31,700	445
2015-09-15	887	916	872	886	47,300	443
2015-09-14	880	885	867	878	36,100	439
2015-09-11	851	876	850	867	40,200	433.50
2015-09-10	850	863	840	859	41,100	429.50
2015-09-09	828	866	819	862	65,100	431
2015-09-08	806	816	793	796	31,400	398
2015-09-07	801	817	789	806	47,200	403
2015-09-04	834	843	800	815	54,700	407.50
2015-09-03	842	846	819	837	62,400	418.50
2015-09-02	792	831	782	819	51,500	409.50
2015-09-01	845	845	804	806	47,800	403
2015-08-31	863	866	833	849	40,000	424.50
2015-08-28	849	885	849	862	57,700	431
2015-08-27	848	852	827	827	53,600	413.50
2015-08-26	811	830	790	827	83,600	413.50
2015-08-25	759	825	745	781	155,500	390.50
2015-08-24	830	858	788	788	169,000	394
2015-08-21	899	912	861	867	141,600	433.50
2015-08-20	950	962	927	930	113,900	465
2015-08-19	973	974	948	953	169,600	476.50
2015-08-18	962	989	952	959	638,400	479.50
2015-08-17	858	858	833	842	53,300	421
2015-08-14	879	879	842	858	77,200	429
2015-08-13	850	861	828	834	102,300	417
2015-08-12	880	895	851	860	108,600	430
2015-08-11	911	919	883	895	112,200	447.50
2015-08-10	906	945	906	941	48,700	470.50
2015-08-07	910	913	902	903	18,700	451.50
2015-08-06	896	912	896	910	26,500	455
2015-08-05	897	906	891	902	30,000	451
2015-08-04	914	918	898	901	40,000	450.50
2015-08-03	933	933	910	920	20,900	460
2015-07-31	917	946	917	933	32,000	466.50
2015-07-30	914	921	901	917	30,600	458.50
2015-07-29	932	939	892	909	60,700	454.50
2015-07-28	930	935	923	933	46,300	466.50
2015-07-27	963	964	929	937	57,100	468.50
2015-07-24	991	991	956	963	47,900	481.50
2015-07-23	997	1,004	970	989	67,900	494.50
2015-07-22	1,014	1,015	997	998	36,900	499
2015-07-21	1,043	1,043	1,014	1,021	32,000	510.50
2015-07-17	1,027	1,035	1,020	1,027	45,000	513.50
2015-07-16	1,012	1,043	980	1,022	62,000	511
2015-07-15	1,010	1,014	1,000	1,010	32,100	505
2015-07-14	1,014	1,020	992	1,000	40,900	500
2015-07-13	996	1,027	983	991	54,400	495.50
2015-07-10	991	1,016	972	978	63,500	489
2015-07-09	948	1,002	923	997	110,900	498.50
2015-07-08	1,032	1,039	1,001	1,002	81,700	501
2015-07-07	1,048	1,061	1,040	1,045	31,700	522.50
2015-07-06	1,045	1,055	1,018	1,036	72,200	518
2015-07-03	1,074	1,087	1,053	1,062	62,000	531
2015-07-02	1,070	1,090	1,054	1,070	82,000	535
2015-07-01	1,003	1,076	1,001	1,070	102,300	535
2015-06-30	996	1,012	986	1,003	45,200	501.50
2015-06-29	976	1,020	976	1,000	134,500	500
2015-06-26	1,002	1,057	1,002	1,032	154,300	516
2015-06-25	997	1,015	984	1,013	82,200	506.50
2015-06-24	1,000	1,032	994	1,003	310,000	501.50
2015-06-23	965	988	959	978	128,100	489
2015-06-22	959	965	937	957	76,700	478.50
2015-06-19	930	957	929	955	155,900	477.50
2015-06-18	917	939	910	922	108,000	461
2015-06-17	899	935	897	932	162,800	466
2015-06-16	911	912	883	888	95,100	444
2015-06-15	910	919	891	913	104,700	456.50
2015-06-12	923	923	901	909	99,700	454.50
2015-06-11	920	925	906	917	55,600	458.50
2015-06-10	903	925	896	910	81,100	455
2015-06-09	939	939	904	906	107,100	453
2015-06-08	952	963	945	947	70,200	473.50
2015-06-05	940	969	926	965	180,000	482.50
2015-06-04	950	973	941	943	153,700	471.50
2015-06-03	921	945	917	945	102,800	472.50
2015-06-02	914	943	906	930	118,300	465
2015-06-01	907	915	896	904	101,400	452
2015-05-29	909	926	905	916	94,700	458
2015-05-28	940	942	901	905	203,200	452.50
2015-05-27	918	959	889	958	394,900	479
2015-05-26	887	910	879	910	171,600	455
2015-05-25	898	898	874	876	107,100	438
2015-05-22	877	907	870	884	99,900	442
2015-05-21	907	915	875	882	235,700	441
2015-05-20	898	905	871	882	286,500	441
2015-05-19	898	927	883	896	1,324,400	448
2015-05-18	805	868	796	868	936,700	434
2015-05-15	712	723	712	718	21,000	359
2015-05-14	725	725	709	717	30,600	358.50
2015-05-13	720	735	717	724	60,900	362
2015-05-12	698	718	698	712	114,100	356
2015-05-11	690	694	689	689	24,000	344.50
2015-05-08	677	690	677	688	31,200	344
2015-05-07	678	679	659	670	16,400	335
2015-05-01	681	685	664	681	32,700	340.50
2015-04-30	690	692	687	690	35,700	345
2015-04-28	692	694	689	691	17,400	345.50
2015-04-27	690	694	685	692	16,700	346
2015-04-24	690	692	690	690	16,300	345
2015-04-23	685	692	671	690	30,200	345
2015-04-22	689	690	682	689	13,600	344.50
2015-04-21	690	692	686	689	26,400	344.50
2015-04-20	680	695	676	686	46,400	343
2015-04-17	685	686	680	681	30,200	340.50
2015-04-16	684	686	677	685	19,200	342.50
2015-04-15	684	684	681	682	15,900	341
2015-04-14	678	687	678	683	31,300	341.50
2015-04-13	671	676	670	675	16,000	337.50
2015-04-10	670	675	659	667	31,300	333.50
2015-04-09	676	677	668	670	15,400	335
2015-04-08	676	683	675	676	22,100	338
2015-04-07	670	681	670	678	30,200	339
2015-04-06	667	669	663	668	19,100	334
2015-04-03	661	665	658	663	15,300	331.50
2015-04-02	658	668	652	655	22,200	327.50
2015-04-01	654	659	647	656	52,100	328
2015-03-31	668	668	656	657	16,200	328.50
2015-03-30	661	666	655	658	20,100	329
2015-03-27	676	693	656	660	24,300	330
2015-03-26	680	680	673	676	19,400	338
2015-03-25	687	689	683	687	17,200	343.50
2015-03-24	692	695	685	688	34,400	344
2015-03-23	687	692	683	692	24,600	346
2015-03-20	687	690	681	685	17,200	342.50
2015-03-19	687	690	677	678	27,400	339
2015-03-18	685	689	684	687	23,800	343.50
2015-03-17	680	687	680	682	33,400	341
2015-03-16	680	681	675	678	18,600	339
2015-03-13	678	683	675	678	60,900	339
2015-03-12	670	677	666	674	28,300	337
2015-03-11	664	668	660	666	23,100	333
2015-03-10	667	672	666	667	27,700	333.50
2015-03-09	661	673	660	662	34,500	331
2015-03-06	661	661	657	659	27,200	329.50
2015-03-05	658	660	653	656	9,300	328
2015-03-04	656	662	651	659	30,300	329.50
2015-03-03	665	665	656	656	22,500	328
2015-03-02	661	665	661	663	17,200	331.50
2015-02-27	669	669	655	660	43,800	330
2015-02-26	668	672	661	667	24,100	333.50
2015-02-25	667	667	660	664	33,100	332
2015-02-24	666	679	650	659	98,600	329.50
2015-02-23	663	664	656	664	43,800	332
2015-02-20	656	657	650	655	25,500	327.50
2015-02-19	646	652	645	652	24,300	326
2015-02-18	648	659	644	646	59,400	323
2015-02-17	637	648	637	644	35,100	322
2015-02-16	634	640	631	637	15,100	318.50
2015-02-13	632	636	629	633	40,100	316.50
2015-02-12	620	637	615	632	94,400	316
2015-02-10	630	630	622	624	22,300	312
2015-02-09	630	636	627	630	19,200	315
2015-02-06	619	627	619	620	12,800	310
2015-02-05	624	624	618	618	7,000	309
2015-02-04	616	625	614	617	40,100	308.50
2015-02-03	632	633	612	618	58,400	309
2015-02-02	642	643	630	631	44,100	315.50
2015-01-30	657	672	650	655	56,100	327.50
2015-01-29	662	662	653	657	24,100	328.50
2015-01-28	663	664	651	662	21,700	331
2015-01-27	669	669	661	664	26,300	332
2015-01-26	655	664	655	664	26,500	332
2015-01-23	658	662	651	660	33,000	330
2015-01-22	663	665	651	656	23,600	328
2015-01-21	669	671	657	663	57,600	331.50
2015-01-20	649	660	648	660	64,300	330
2015-01-19	635	670	632	645	155,300	322.50
2015-01-16	633	636	626	630	20,000	315
2015-01-15	626	636	626	636	15,700	318
2015-01-14	635	635	628	629	24,700	314.50
2015-01-13	624	633	622	630	20,800	315
2015-01-09	633	640	633	634	16,600	317
2015-01-08	634	640	632	636	12,500	318
2015-01-07	635	636	631	634	62,100	317
2015-01-06	646	646	635	635	23,200	317.50
2015-01-05	645	655	635	652	32,000	326

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