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	1,273
2016-12-29	1,266	1,271	1,234	1,240	102,900	1,240
2016-12-28	1,225	1,289	1,221	1,281	318,400	1,281
2016-12-27	1,215	1,233	1,203	1,204	93,300	1,204
2016-12-26	1,195	1,222	1,192	1,204	71,200	1,204
2016-12-22	1,205	1,205	1,181	1,202	119,800	1,202
2016-12-21	1,287	1,300	1,198	1,216	198,300	1,216
2016-12-20	1,226	1,264	1,208	1,262	152,300	1,262
2016-12-19	1,180	1,206	1,170	1,204	125,400	1,204
2016-12-16	1,195	1,195	1,171	1,178	71,100	1,178
2016-12-15	1,188	1,196	1,178	1,185	87,700	1,185
2016-12-14	1,180	1,192	1,170	1,179	52,500	1,179
2016-12-13	1,179	1,187	1,164	1,184	77,800	1,184
2016-12-12	1,212	1,216	1,175	1,189	72,400	1,189
2016-12-09	1,166	1,202	1,163	1,193	153,000	1,193
2016-12-08	1,188	1,194	1,168	1,172	110,600	1,172
2016-12-07	1,185	1,200	1,167	1,178	105,600	1,178
2016-12-06	1,200	1,209	1,187	1,189	58,200	1,189
2016-12-05	1,182	1,210	1,175	1,199	60,700	1,199
2016-12-02	1,219	1,219	1,189	1,207	123,000	1,207
2016-12-01	1,232	1,244	1,216	1,228	124,100	1,228
2016-11-30	1,210	1,232	1,195	1,225	175,100	1,225
2016-11-29	1,240	1,240	1,183	1,221	211,700	1,221
2016-11-28	1,237	1,251	1,225	1,240	121,800	1,240
2016-11-25	1,290	1,294	1,243	1,250	122,000	1,250
2016-11-24	1,315	1,329	1,271	1,288	139,000	1,288
2016-11-22	1,320	1,335	1,303	1,309	135,100	1,309
2016-11-21	1,326	1,338	1,316	1,331	106,500	1,331
2016-11-18	1,306	1,319	1,291	1,308	133,000	1,308
2016-11-17	1,285	1,302	1,259	1,289	148,100	1,289
2016-11-16	1,283	1,283	1,254	1,272	109,700	1,272
2016-11-15	1,277	1,289	1,219	1,253	139,600	1,253
2016-11-14	1,150	1,285	1,150	1,258	255,800	1,258
2016-11-11	1,169	1,172	1,120	1,144	86,400	1,144
2016-11-10	1,170	1,180	1,124	1,150	134,100	1,150
2016-11-09	1,198	1,200	1,055	1,104	190,700	1,104
2016-11-08	1,191	1,213	1,166	1,168	78,000	1,168
2016-11-07	1,189	1,192	1,161	1,189	109,900	1,189
2016-11-04	1,195	1,200	1,160	1,190	140,500	1,190
2016-11-02	1,277	1,277	1,206	1,212	197,000	1,212
2016-11-01	1,308	1,309	1,253	1,299	170,500	1,299
2016-10-31	1,310	1,325	1,286	1,308	114,700	1,308
2016-10-28	1,316	1,331	1,311	1,312	81,500	1,312
2016-10-27	1,335	1,335	1,307	1,311	80,600	1,311
2016-10-26	1,315	1,332	1,310	1,315	80,800	1,315
2016-10-25	1,380	1,384	1,299	1,321	172,000	1,321
2016-10-24	1,388	1,410	1,345	1,360	141,400	1,360
2016-10-21	1,296	1,390	1,294	1,376	263,800	1,376
2016-10-20	1,308	1,328	1,286	1,299	99,500	1,299
2016-10-19	1,328	1,330	1,302	1,324	51,000	1,324
2016-10-17	1,309	1,325	1,295	1,317	81,500	1,317
2016-10-13	1,377	1,392	1,295	1,345	270,700	1,345
2016-10-12	1,363	1,417	1,345	1,377	213,200	1,377
2016-10-11	1,409	1,444	1,366	1,380	382,600	1,380
2016-10-07	1,296	1,358	1,282	1,358	322,000	1,358
2016-10-06	1,260	1,322	1,258	1,272	182,100	1,272
2016-10-05	1,299	1,302	1,238	1,254	136,600	1,254
2016-10-04	1,308	1,309	1,279	1,290	75,800	1,290
2016-10-03	1,344	1,349	1,269	1,294	188,000	1,294
2016-09-30	1,311	1,345	1,282	1,331	190,100	1,331
2016-09-29	1,263	1,360	1,263	1,337	311,300	1,337
2016-09-28	1,235	1,264	1,206	1,252	116,100	1,252
2016-09-27	1,268	1,268	1,183	1,229	194,800	1,229
2016-09-26	1,265	1,288	1,252	1,269	132,200	1,269
2016-09-23	1,196	1,265	1,182	1,247	269,000	1,247
2016-09-21	1,195	1,203	1,111	1,173	186,700	1,173
2016-09-20	1,148	1,210	1,148	1,195	108,400	1,195
2016-09-16	1,140	1,174	1,139	1,160	70,200	1,160
2016-09-15	1,139	1,185	1,129	1,140	104,400	1,140
2016-09-14	1,155	1,210	1,123	1,128	203,600	1,128
2016-09-13	1,170	1,174	1,123	1,158	193,300	1,158
2016-09-12	1,209	1,210	1,178	1,191	104,700	1,191
2016-09-09	1,239	1,264	1,209	1,228	76,500	1,228
2016-09-08	1,301	1,301	1,241	1,256	108,600	1,256
2016-09-07	1,256	1,309	1,234	1,291	133,400	1,291
2016-09-06	1,285	1,294	1,239	1,291	138,600	1,291
2016-09-05	1,338	1,340	1,273	1,287	113,000	1,287
2016-09-02	1,369	1,382	1,281	1,296	181,100	1,296
2016-09-01	1,434	1,465	1,351	1,372	231,300	1,372
2016-08-31	1,349	1,457	1,340	1,412	533,400	1,412
2016-08-30	1,333	1,360	1,272	1,300	265,300	1,300
2016-08-29	1,200	1,408	1,200	1,366	428,300	1,366
2016-08-26	1,199	1,247	1,164	1,178	215,600	1,178
2016-08-25	1,147	1,218	1,145	1,204	240,600	1,204
2016-08-24	1,124	1,143	1,115	1,136	108,900	1,136
2016-08-23	1,080	1,137	1,070	1,130	166,800	1,130
2016-08-22	1,040	1,105	1,017	1,086	259,800	1,086
2016-08-19	1,012	1,112	1,006	1,075	367,800	1,075
2016-08-18	1,058	1,058	1,006	1,017	214,800	1,017
2016-08-17	1,069	1,075	1,038	1,055	213,700	1,055
2016-08-16	1,129	1,129	1,025	1,049	396,300	1,049
2016-08-15	1,145	1,165	1,120	1,129	162,000	1,129
2016-08-12	1,049	1,187	1,044	1,168	497,100	1,168
2016-08-10	1,280	1,378	1,223	1,229	339,000	1,229
2016-08-09	1,288	1,328	1,270	1,324	280,500	1,324
2016-08-08	1,218	1,294	1,215	1,255	228,900	1,255
2016-08-05	1,265	1,273	1,181	1,188	257,600	1,188
2016-08-04	1,292	1,325	1,250	1,254	212,700	1,254
2016-08-03	1,317	1,319	1,274	1,283	185,700	1,283
2016-08-02	1,338	1,385	1,321	1,357	109,200	1,357
2016-08-01	1,365	1,389	1,352	1,373	81,000	1,373
2016-07-29	1,406	1,419	1,280	1,393	363,100	1,393
2016-07-28	1,453	1,490	1,421	1,423	175,200	1,423
2016-07-27	1,512	1,525	1,452	1,462	146,300	1,462
2016-07-26	1,502	1,530	1,471	1,510	159,500	1,510
2016-07-25	1,630	1,631	1,498	1,510	289,000	1,510
2016-07-22	1,550	1,689	1,549	1,633	426,800	1,633
2016-07-21	1,497	1,547	1,470	1,542	195,600	1,542
2016-07-20	1,495	1,519	1,470	1,497	186,000	1,497
2016-07-19	1,515	1,530	1,426	1,480	299,700	1,480
2016-07-15	1,541	1,571	1,502	1,519	288,900	1,519
2016-07-14	1,598	1,598	1,512	1,537	244,700	1,537
2016-07-13	1,613	1,638	1,537	1,607	532,900	1,607
2016-07-12	1,452	1,588	1,434	1,583	642,600	1,583
2016-07-11	1,479	1,482	1,400	1,413	372,800	1,413
2016-07-08	1,489	1,508	1,426	1,443	473,100	1,443
2016-07-07	1,533	1,549	1,443	1,459	577,600	1,459
2016-07-06	1,439	1,532	1,402	1,506	763,500	1,506
2016-07-05	1,360	1,482	1,321	1,462	905,600	1,462
2016-07-04	1,398	1,426	1,297	1,337	885,500	1,337
2016-07-01	1,235	1,331	1,211	1,331	767,800	1,331
2016-06-30	1,220	1,282	1,191	1,236	856,700	1,236
2016-06-29	1,060	1,199	1,056	1,183	841,800	1,183
2016-06-28	943	1,080	914	1,068	433,600	1,068
2016-06-27	945	985	932	943	142,200	943
2016-06-24	1,028	1,031	880	942	245,500	942
2016-06-23	1,011	1,011	971	999	115,900	999
2016-06-22	984	1,025	982	1,011	247,000	1,011
2016-06-21	950	1,100	933	1,014	647,600	1,014
2016-06-20	885	968	885	954	172,700	954
2016-06-17	878	896	850	855	107,200	855
2016-06-16	950	956	852	863	170,300	863
2016-06-15	943	965	925	949	77,500	949
2016-06-14	982	1,030	935	958	150,700	958
2016-06-13	1,015	1,033	983	989	134,200	989
2016-06-10	1,054	1,063	1,028	1,040	128,500	1,040
2016-06-09	1,088	1,133	1,033	1,054	653,700	1,054
2016-06-08	961	1,088	960	1,088	748,600	1,088
2016-06-07	950	960	933	938	52,500	938
2016-06-06	963	965	921	946	104,800	946
2016-06-03	975	987	962	976	55,700	976
2016-06-02	993	1,018	954	973	111,300	973
2016-06-01	1,000	1,035	995	1,015	203,000	1,015
2016-05-31	976	994	955	972	107,800	972
2016-05-30	957	990	952	970	115,700	970
2016-05-27	957	983	931	952	235,300	952
2016-05-26	1,082	1,090	963	971	337,800	971
2016-05-25	1,035	1,121	1,023	1,105	261,500	1,105
2016-05-24	1,068	1,075	1,021	1,034	141,300	1,034
2016-05-23	1,116	1,116	1,053	1,072	207,500	1,072
2016-05-20	1,203	1,203	1,102	1,116	298,500	1,116
2016-05-19	1,215	1,239	1,178	1,215	344,600	1,215
2016-05-18	1,100	1,239	1,100	1,201	798,300	1,201
2016-05-17	1,105	1,137	1,069	1,091	184,400	1,091
2016-05-16	999	1,100	997	1,078	194,100	1,078
2016-05-13	1,176	1,188	1,100	1,107	150,300	1,107
2016-05-12	1,149	1,195	1,116	1,188	166,600	1,188
2016-05-11	1,121	1,161	1,121	1,147	127,500	1,147
2016-05-10	1,110	1,124	1,085	1,117	106,700	1,117
2016-05-09	1,050	1,108	1,041	1,103	108,200	1,103
2016-05-06	1,053	1,071	1,028	1,053	57,800	1,053
2016-05-02	1,012	1,059	1,010	1,052	73,400	1,052
2016-04-28	1,087	1,099	1,050	1,060	140,600	1,060
2016-04-27	1,035	1,090	1,011	1,087	144,400	1,087
2016-04-26	1,059	1,066	1,003	1,029	116,300	1,029
2016-04-25	1,093	1,099	1,051	1,081	132,600	1,081
2016-04-22	1,050	1,076	1,024	1,072	130,300	1,072
2016-04-21	1,005	1,070	1,005	1,063	182,400	1,063
2016-04-20	999	1,030	976	1,000	141,800	1,000
2016-04-19	941	999	941	990	147,600	990
2016-04-18	928	964	916	926	65,200	926
2016-04-15	979	979	954	964	116,500	964
2016-04-14	902	985	902	980	225,000	980
2016-04-13	919	946	901	904	85,400	904
2016-04-12	868	914	853	906	97,000	906
2016-04-11	850	869	831	865	48,300	865
2016-04-08	784	867	784	856	89,300	856
2016-04-07	821	836	793	804	77,200	804
2016-04-06	790	841	788	819	141,800	819
2016-04-05	844	850	776	788	150,600	788
2016-04-04	862	867	843	853	60,800	853
2016-04-01	863	889	840	871	106,600	871
2016-03-31	928	935	859	864	150,000	864
2016-03-30	946	965	900	914	119,300	914
2016-03-29	920	970	907	947	161,600	947
2016-03-28	910	933	895	920	183,700	920
2016-03-25	890	912	865	906	182,100	906
2016-03-24	840	918	839	896	420,900	896
2016-03-23	807	845	802	832	160,300	832
2016-03-22	760	816	757	815	244,600	815
2016-03-18	655	758	644	753	185,200	753
2016-03-17	670	680	652	662	56,700	662
2016-03-16	675	681	661	671	36,400	671
2016-03-15	681	685	673	682	36,300	682
2016-03-14	682	695	677	689	40,400	689
2016-03-11	655	673	647	671	61,100	671
2016-03-10	647	678	638	669	53,600	669
2016-03-09	650	650	637	638	73,200	638
2016-03-08	689	694	666	678	35,200	678
2016-03-07	719	727	694	694	43,000	694
2016-03-04	677	711	668	710	102,000	710
2016-03-03	648	669	641	663	40,100	663
2016-03-02	663	680	649	650	53,400	650
2016-03-01	640	654	634	643	53,900	643
2016-02-29	651	659	643	645	81,300	645
2016-02-26	676	682	640	641	96,100	641
2016-02-25	650	675	634	637	121,000	637
2016-02-24	617	659	617	652	93,900	652
2016-02-23	617	632	610	626	59,100	626
2016-02-22	592	621	591	619	72,400	619
2016-02-19	588	608	583	602	67,000	602
2016-02-18	564	613	562	594	120,400	594
2016-02-17	578	595	555	564	84,600	564
2016-02-16	542	577	533	575	193,000	575
2016-02-15	533	538	480	532	456,400	532
2016-02-12	558	558	558	558	15,400	558
2016-02-10	722	727	680	708	47,500	708
2016-02-09	730	732	709	716	51,900	716
2016-02-08	745	772	745	757	43,100	757
2016-02-05	764	770	745	760	39,200	760
2016-02-04	795	803	771	772	60,100	772
2016-02-03	814	820	805	813	36,300	813
2016-02-02	860	860	826	840	35,500	840
2016-02-01	850	870	840	866	75,800	866
2016-01-29	798	839	796	839	49,800	839
2016-01-28	809	818	792	798	32,700	798
2016-01-27	800	826	800	822	15,800	822
2016-01-26	800	812	783	787	42,600	787
2016-01-25	820	834	802	822	43,800	822
2016-01-22	767	807	760	803	67,100	803
2016-01-21	750	767	735	740	75,800	740
2016-01-20	793	793	740	744	62,900	744
2016-01-19	785	800	771	788	30,500	788
2016-01-18	755	793	755	779	57,000	779
2016-01-15	833	833	782	785	30,300	785
2016-01-14	793	809	775	805	66,400	805
2016-01-13	797	828	792	815	68,600	815
2016-01-12	856	861	744	774	176,100	774
2016-01-08	868	875	854	863	42,900	863
2016-01-07	881	891	876	877	31,100	877
2016-01-06	897	902	885	890	36,300	890
2016-01-05	894	895	885	888	37,200	888
2016-01-04	932	934	909	909	25,000	909

分割・併合履歴： [1995-03-28]1株→1.1株