6298 ワイエイシイホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,230	1,283	1,230	1,273	110,000	636.50
2016-12-29	1,266	1,271	1,234	1,240	102,900	620
2016-12-28	1,225	1,289	1,221	1,281	318,400	640.50
2016-12-27	1,215	1,233	1,203	1,204	93,300	602
2016-12-26	1,195	1,222	1,192	1,204	71,200	602
2016-12-22	1,205	1,205	1,181	1,202	119,800	601
2016-12-21	1,287	1,300	1,198	1,216	198,300	608
2016-12-20	1,226	1,264	1,208	1,262	152,300	631
2016-12-19	1,180	1,206	1,170	1,204	125,400	602
2016-12-16	1,195	1,195	1,171	1,178	71,100	589
2016-12-15	1,188	1,196	1,178	1,185	87,700	592.50
2016-12-14	1,180	1,192	1,170	1,179	52,500	589.50
2016-12-13	1,179	1,187	1,164	1,184	77,800	592
2016-12-12	1,212	1,216	1,175	1,189	72,400	594.50
2016-12-09	1,166	1,202	1,163	1,193	153,000	596.50
2016-12-08	1,188	1,194	1,168	1,172	110,600	586
2016-12-07	1,185	1,200	1,167	1,178	105,600	589
2016-12-06	1,200	1,209	1,187	1,189	58,200	594.50
2016-12-05	1,182	1,210	1,175	1,199	60,700	599.50
2016-12-02	1,219	1,219	1,189	1,207	123,000	603.50
2016-12-01	1,232	1,244	1,216	1,228	124,100	614
2016-11-30	1,210	1,232	1,195	1,225	175,100	612.50
2016-11-29	1,240	1,240	1,183	1,221	211,700	610.50
2016-11-28	1,237	1,251	1,225	1,240	121,800	620
2016-11-25	1,290	1,294	1,243	1,250	122,000	625
2016-11-24	1,315	1,329	1,271	1,288	139,000	644
2016-11-22	1,320	1,335	1,303	1,309	135,100	654.50
2016-11-21	1,326	1,338	1,316	1,331	106,500	665.50
2016-11-18	1,306	1,319	1,291	1,308	133,000	654
2016-11-17	1,285	1,302	1,259	1,289	148,100	644.50
2016-11-16	1,283	1,283	1,254	1,272	109,700	636
2016-11-15	1,277	1,289	1,219	1,253	139,600	626.50
2016-11-14	1,150	1,285	1,150	1,258	255,800	629
2016-11-11	1,169	1,172	1,120	1,144	86,400	572
2016-11-10	1,170	1,180	1,124	1,150	134,100	575
2016-11-09	1,198	1,200	1,055	1,104	190,700	552
2016-11-08	1,191	1,213	1,166	1,168	78,000	584
2016-11-07	1,189	1,192	1,161	1,189	109,900	594.50
2016-11-04	1,195	1,200	1,160	1,190	140,500	595
2016-11-02	1,277	1,277	1,206	1,212	197,000	606
2016-11-01	1,308	1,309	1,253	1,299	170,500	649.50
2016-10-31	1,310	1,325	1,286	1,308	114,700	654
2016-10-28	1,316	1,331	1,311	1,312	81,500	656
2016-10-27	1,335	1,335	1,307	1,311	80,600	655.50
2016-10-26	1,315	1,332	1,310	1,315	80,800	657.50
2016-10-25	1,380	1,384	1,299	1,321	172,000	660.50
2016-10-24	1,388	1,410	1,345	1,360	141,400	680
2016-10-21	1,296	1,390	1,294	1,376	263,800	688
2016-10-20	1,308	1,328	1,286	1,299	99,500	649.50
2016-10-19	1,328	1,330	1,302	1,324	51,000	662
2016-10-17	1,309	1,325	1,295	1,317	81,500	658.50
2016-10-13	1,377	1,392	1,295	1,345	270,700	672.50
2016-10-12	1,363	1,417	1,345	1,377	213,200	688.50
2016-10-11	1,409	1,444	1,366	1,380	382,600	690
2016-10-07	1,296	1,358	1,282	1,358	322,000	679
2016-10-06	1,260	1,322	1,258	1,272	182,100	636
2016-10-05	1,299	1,302	1,238	1,254	136,600	627
2016-10-04	1,308	1,309	1,279	1,290	75,800	645
2016-10-03	1,344	1,349	1,269	1,294	188,000	647
2016-09-30	1,311	1,345	1,282	1,331	190,100	665.50
2016-09-29	1,263	1,360	1,263	1,337	311,300	668.50
2016-09-28	1,235	1,264	1,206	1,252	116,100	626
2016-09-27	1,268	1,268	1,183	1,229	194,800	614.50
2016-09-26	1,265	1,288	1,252	1,269	132,200	634.50
2016-09-23	1,196	1,265	1,182	1,247	269,000	623.50
2016-09-21	1,195	1,203	1,111	1,173	186,700	586.50
2016-09-20	1,148	1,210	1,148	1,195	108,400	597.50
2016-09-16	1,140	1,174	1,139	1,160	70,200	580
2016-09-15	1,139	1,185	1,129	1,140	104,400	570
2016-09-14	1,155	1,210	1,123	1,128	203,600	564
2016-09-13	1,170	1,174	1,123	1,158	193,300	579
2016-09-12	1,209	1,210	1,178	1,191	104,700	595.50
2016-09-09	1,239	1,264	1,209	1,228	76,500	614
2016-09-08	1,301	1,301	1,241	1,256	108,600	628
2016-09-07	1,256	1,309	1,234	1,291	133,400	645.50
2016-09-06	1,285	1,294	1,239	1,291	138,600	645.50
2016-09-05	1,338	1,340	1,273	1,287	113,000	643.50
2016-09-02	1,369	1,382	1,281	1,296	181,100	648
2016-09-01	1,434	1,465	1,351	1,372	231,300	686
2016-08-31	1,349	1,457	1,340	1,412	533,400	706
2016-08-30	1,333	1,360	1,272	1,300	265,300	650
2016-08-29	1,200	1,408	1,200	1,366	428,300	683
2016-08-26	1,199	1,247	1,164	1,178	215,600	589
2016-08-25	1,147	1,218	1,145	1,204	240,600	602
2016-08-24	1,124	1,143	1,115	1,136	108,900	568
2016-08-23	1,080	1,137	1,070	1,130	166,800	565
2016-08-22	1,040	1,105	1,017	1,086	259,800	543
2016-08-19	1,012	1,112	1,006	1,075	367,800	537.50
2016-08-18	1,058	1,058	1,006	1,017	214,800	508.50
2016-08-17	1,069	1,075	1,038	1,055	213,700	527.50
2016-08-16	1,129	1,129	1,025	1,049	396,300	524.50
2016-08-15	1,145	1,165	1,120	1,129	162,000	564.50
2016-08-12	1,049	1,187	1,044	1,168	497,100	584
2016-08-10	1,280	1,378	1,223	1,229	339,000	614.50
2016-08-09	1,288	1,328	1,270	1,324	280,500	662
2016-08-08	1,218	1,294	1,215	1,255	228,900	627.50
2016-08-05	1,265	1,273	1,181	1,188	257,600	594
2016-08-04	1,292	1,325	1,250	1,254	212,700	627
2016-08-03	1,317	1,319	1,274	1,283	185,700	641.50
2016-08-02	1,338	1,385	1,321	1,357	109,200	678.50
2016-08-01	1,365	1,389	1,352	1,373	81,000	686.50
2016-07-29	1,406	1,419	1,280	1,393	363,100	696.50
2016-07-28	1,453	1,490	1,421	1,423	175,200	711.50
2016-07-27	1,512	1,525	1,452	1,462	146,300	731
2016-07-26	1,502	1,530	1,471	1,510	159,500	755
2016-07-25	1,630	1,631	1,498	1,510	289,000	755
2016-07-22	1,550	1,689	1,549	1,633	426,800	816.50
2016-07-21	1,497	1,547	1,470	1,542	195,600	771
2016-07-20	1,495	1,519	1,470	1,497	186,000	748.50
2016-07-19	1,515	1,530	1,426	1,480	299,700	740
2016-07-15	1,541	1,571	1,502	1,519	288,900	759.50
2016-07-14	1,598	1,598	1,512	1,537	244,700	768.50
2016-07-13	1,613	1,638	1,537	1,607	532,900	803.50
2016-07-12	1,452	1,588	1,434	1,583	642,600	791.50
2016-07-11	1,479	1,482	1,400	1,413	372,800	706.50
2016-07-08	1,489	1,508	1,426	1,443	473,100	721.50
2016-07-07	1,533	1,549	1,443	1,459	577,600	729.50
2016-07-06	1,439	1,532	1,402	1,506	763,500	753
2016-07-05	1,360	1,482	1,321	1,462	905,600	731
2016-07-04	1,398	1,426	1,297	1,337	885,500	668.50
2016-07-01	1,235	1,331	1,211	1,331	767,800	665.50
2016-06-30	1,220	1,282	1,191	1,236	856,700	618
2016-06-29	1,060	1,199	1,056	1,183	841,800	591.50
2016-06-28	943	1,080	914	1,068	433,600	534
2016-06-27	945	985	932	943	142,200	471.50
2016-06-24	1,028	1,031	880	942	245,500	471
2016-06-23	1,011	1,011	971	999	115,900	499.50
2016-06-22	984	1,025	982	1,011	247,000	505.50
2016-06-21	950	1,100	933	1,014	647,600	507
2016-06-20	885	968	885	954	172,700	477
2016-06-17	878	896	850	855	107,200	427.50
2016-06-16	950	956	852	863	170,300	431.50
2016-06-15	943	965	925	949	77,500	474.50
2016-06-14	982	1,030	935	958	150,700	479
2016-06-13	1,015	1,033	983	989	134,200	494.50
2016-06-10	1,054	1,063	1,028	1,040	128,500	520
2016-06-09	1,088	1,133	1,033	1,054	653,700	527
2016-06-08	961	1,088	960	1,088	748,600	544
2016-06-07	950	960	933	938	52,500	469
2016-06-06	963	965	921	946	104,800	473
2016-06-03	975	987	962	976	55,700	488
2016-06-02	993	1,018	954	973	111,300	486.50
2016-06-01	1,000	1,035	995	1,015	203,000	507.50
2016-05-31	976	994	955	972	107,800	486
2016-05-30	957	990	952	970	115,700	485
2016-05-27	957	983	931	952	235,300	476
2016-05-26	1,082	1,090	963	971	337,800	485.50
2016-05-25	1,035	1,121	1,023	1,105	261,500	552.50
2016-05-24	1,068	1,075	1,021	1,034	141,300	517
2016-05-23	1,116	1,116	1,053	1,072	207,500	536
2016-05-20	1,203	1,203	1,102	1,116	298,500	558
2016-05-19	1,215	1,239	1,178	1,215	344,600	607.50
2016-05-18	1,100	1,239	1,100	1,201	798,300	600.50
2016-05-17	1,105	1,137	1,069	1,091	184,400	545.50
2016-05-16	999	1,100	997	1,078	194,100	539
2016-05-13	1,176	1,188	1,100	1,107	150,300	553.50
2016-05-12	1,149	1,195	1,116	1,188	166,600	594
2016-05-11	1,121	1,161	1,121	1,147	127,500	573.50
2016-05-10	1,110	1,124	1,085	1,117	106,700	558.50
2016-05-09	1,050	1,108	1,041	1,103	108,200	551.50
2016-05-06	1,053	1,071	1,028	1,053	57,800	526.50
2016-05-02	1,012	1,059	1,010	1,052	73,400	526
2016-04-28	1,087	1,099	1,050	1,060	140,600	530
2016-04-27	1,035	1,090	1,011	1,087	144,400	543.50
2016-04-26	1,059	1,066	1,003	1,029	116,300	514.50
2016-04-25	1,093	1,099	1,051	1,081	132,600	540.50
2016-04-22	1,050	1,076	1,024	1,072	130,300	536
2016-04-21	1,005	1,070	1,005	1,063	182,400	531.50
2016-04-20	999	1,030	976	1,000	141,800	500
2016-04-19	941	999	941	990	147,600	495
2016-04-18	928	964	916	926	65,200	463
2016-04-15	979	979	954	964	116,500	482
2016-04-14	902	985	902	980	225,000	490
2016-04-13	919	946	901	904	85,400	452
2016-04-12	868	914	853	906	97,000	453
2016-04-11	850	869	831	865	48,300	432.50
2016-04-08	784	867	784	856	89,300	428
2016-04-07	821	836	793	804	77,200	402
2016-04-06	790	841	788	819	141,800	409.50
2016-04-05	844	850	776	788	150,600	394
2016-04-04	862	867	843	853	60,800	426.50
2016-04-01	863	889	840	871	106,600	435.50
2016-03-31	928	935	859	864	150,000	432
2016-03-30	946	965	900	914	119,300	457
2016-03-29	920	970	907	947	161,600	473.50
2016-03-28	910	933	895	920	183,700	460
2016-03-25	890	912	865	906	182,100	453
2016-03-24	840	918	839	896	420,900	448
2016-03-23	807	845	802	832	160,300	416
2016-03-22	760	816	757	815	244,600	407.50
2016-03-18	655	758	644	753	185,200	376.50
2016-03-17	670	680	652	662	56,700	331
2016-03-16	675	681	661	671	36,400	335.50
2016-03-15	681	685	673	682	36,300	341
2016-03-14	682	695	677	689	40,400	344.50
2016-03-11	655	673	647	671	61,100	335.50
2016-03-10	647	678	638	669	53,600	334.50
2016-03-09	650	650	637	638	73,200	319
2016-03-08	689	694	666	678	35,200	339
2016-03-07	719	727	694	694	43,000	347
2016-03-04	677	711	668	710	102,000	355
2016-03-03	648	669	641	663	40,100	331.50
2016-03-02	663	680	649	650	53,400	325
2016-03-01	640	654	634	643	53,900	321.50
2016-02-29	651	659	643	645	81,300	322.50
2016-02-26	676	682	640	641	96,100	320.50
2016-02-25	650	675	634	637	121,000	318.50
2016-02-24	617	659	617	652	93,900	326
2016-02-23	617	632	610	626	59,100	313
2016-02-22	592	621	591	619	72,400	309.50
2016-02-19	588	608	583	602	67,000	301
2016-02-18	564	613	562	594	120,400	297
2016-02-17	578	595	555	564	84,600	282
2016-02-16	542	577	533	575	193,000	287.50
2016-02-15	533	538	480	532	456,400	266
2016-02-12	558	558	558	558	15,400	279
2016-02-10	722	727	680	708	47,500	354
2016-02-09	730	732	709	716	51,900	358
2016-02-08	745	772	745	757	43,100	378.50
2016-02-05	764	770	745	760	39,200	380
2016-02-04	795	803	771	772	60,100	386
2016-02-03	814	820	805	813	36,300	406.50
2016-02-02	860	860	826	840	35,500	420
2016-02-01	850	870	840	866	75,800	433
2016-01-29	798	839	796	839	49,800	419.50
2016-01-28	809	818	792	798	32,700	399
2016-01-27	800	826	800	822	15,800	411
2016-01-26	800	812	783	787	42,600	393.50
2016-01-25	820	834	802	822	43,800	411
2016-01-22	767	807	760	803	67,100	401.50
2016-01-21	750	767	735	740	75,800	370
2016-01-20	793	793	740	744	62,900	372
2016-01-19	785	800	771	788	30,500	394
2016-01-18	755	793	755	779	57,000	389.50
2016-01-15	833	833	782	785	30,300	392.50
2016-01-14	793	809	775	805	66,400	402.50
2016-01-13	797	828	792	815	68,600	407.50
2016-01-12	856	861	744	774	176,100	387
2016-01-08	868	875	854	863	42,900	431.50
2016-01-07	881	891	876	877	31,100	438.50
2016-01-06	897	902	885	890	36,300	445
2016-01-05	894	895	885	888	37,200	444
2016-01-04	932	934	909	909	25,000	454.50

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