ヨシックスホールディングス(3221)の株価時系列情報
ヨシックスホールディングス(3221)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,710 | 1,710 | 1,665 | 1,687 | 23,900 |
| 2015/12/29 | 1,711 | 1,715 | 1,676 | 1,681 | 23,400 |
| 2015/12/28 | 1,680 | 1,736 | 1,668 | 1,736 | 24,300 |
| 2015/12/28 | 1 -> 2.00 分割 | ||||
| 2015/12/25 | 3,240 | 3,480 | 3,160 | 3,280 | 63,800 |
| 2015/12/24 | 3,485 | 3,485 | 3,305 | 3,310 | 32,700 |
| 2015/12/22 | 3,540 | 3,540 | 3,480 | 3,495 | 10,900 |
| 2015/12/21 | 3,430 | 3,545 | 3,360 | 3,520 | 47,900 |
| 2015/12/18 | 3,560 | 3,590 | 3,500 | 3,500 | 131,600 |
| 2015/12/17 | 3,880 | 3,880 | 3,680 | 3,700 | 39,100 |
| 2015/12/16 | 3,725 | 3,840 | 3,700 | 3,735 | 12,800 |
| 2015/12/15 | 3,690 | 3,940 | 3,655 | 3,655 | 15,100 |
| 2015/12/14 | 3,695 | 3,780 | 3,650 | 3,700 | 13,700 |
| 2015/12/11 | 3,960 | 4,000 | 3,800 | 3,870 | 11,900 |
| 2015/12/10 | 4,000 | 4,030 | 3,940 | 3,980 | 10,700 |
| 2015/12/09 | 4,095 | 4,210 | 4,050 | 4,065 | 15,900 |
| 2015/12/08 | 4,310 | 4,350 | 4,160 | 4,235 | 18,800 |
| 2015/12/07 | 4,600 | 4,650 | 4,360 | 4,365 | 34,100 |
| 2015/12/04 | 4,570 | 4,650 | 4,310 | 4,550 | 75,000 |
| 2015/12/03 | 4,120 | 4,185 | 4,090 | 4,155 | 10,400 |
| 2015/12/02 | 4,160 | 4,270 | 4,100 | 4,200 | 10,500 |
| 2015/12/01 | 4,030 | 4,250 | 4,005 | 4,170 | 16,500 |
| 2015/11/30 | 3,975 | 4,040 | 3,865 | 3,960 | 9,800 |
| 2015/11/27 | 4,395 | 4,395 | 4,010 | 4,010 | 19,800 |
| 2015/11/26 | 4,050 | 4,340 | 4,015 | 4,340 | 34,300 |
| 2015/11/25 | 3,800 | 4,040 | 3,795 | 4,025 | 23,400 |
| 2015/11/24 | 3,525 | 3,800 | 3,525 | 3,765 | 14,300 |
| 2015/11/20 | 3,615 | 3,680 | 3,540 | 3,550 | 8,100 |
| 2015/11/19 | 3,615 | 3,665 | 3,555 | 3,615 | 15,700 |
| 2015/11/18 | 3,695 | 3,695 | 3,600 | 3,670 | 11,400 |
| 2015/11/17 | 3,820 | 4,200 | 3,670 | 3,695 | 34,800 |
| 2015/11/16 | 3,690 | 3,950 | 3,680 | 3,795 | 19,700 |
| 2015/11/13 | 3,550 | 3,950 | 3,540 | 3,900 | 63,300 |
| 2015/11/12 | 3,380 | 3,435 | 3,255 | 3,395 | 21,300 |
| 2015/11/11 | 3,315 | 3,580 | 3,220 | 3,520 | 33,800 |
| 2015/11/10 | 3,100 | 3,385 | 3,100 | 3,385 | 33,900 |
| 2015/11/09 | 3,200 | 3,200 | 3,005 | 3,070 | 56,700 |
| 2015/11/06 | 2,730 | 2,771 | 2,707 | 2,707 | 8,900 |
| 2015/11/05 | 2,775 | 2,780 | 2,710 | 2,710 | 7,600 |
| 2015/11/04 | 2,828 | 2,853 | 2,792 | 2,825 | 4,700 |
| 2015/11/02 | 2,820 | 2,820 | 2,754 | 2,780 | 5,800 |
| 2015/10/30 | 2,740 | 2,772 | 2,709 | 2,709 | 10,200 |
| 2015/10/29 | 2,740 | 2,781 | 2,740 | 2,754 | 4,100 |
| 2015/10/28 | 2,770 | 2,770 | 2,736 | 2,766 | 5,400 |
| 2015/10/27 | 2,780 | 2,800 | 2,760 | 2,777 | 3,200 |
| 2015/10/26 | 2,734 | 2,805 | 2,734 | 2,800 | 5,500 |
| 2015/10/23 | 2,726 | 2,775 | 2,703 | 2,705 | 9,300 |
| 2015/10/22 | 2,820 | 2,835 | 2,702 | 2,726 | 11,800 |
| 2015/10/21 | 2,910 | 2,920 | 2,800 | 2,869 | 13,000 |
| 2015/10/20 | 2,973 | 2,990 | 2,965 | 2,967 | 1,600 |
| 2015/10/19 | 3,015 | 3,015 | 2,960 | 2,983 | 4,000 |
| 2015/10/16 | 3,020 | 3,070 | 3,000 | 3,015 | 2,300 |
| 2015/10/15 | 3,030 | 3,075 | 2,971 | 3,015 | 4,600 |
| 2015/10/14 | 3,035 | 3,085 | 2,969 | 3,025 | 9,500 |
| 2015/10/13 | 3,030 | 3,090 | 2,960 | 3,000 | 14,800 |
| 2015/10/09 | 3,175 | 3,255 | 3,035 | 3,035 | 9,100 |
| 2015/10/08 | 3,365 | 3,420 | 3,150 | 3,170 | 13,600 |
| 2015/10/07 | 3,195 | 3,280 | 3,170 | 3,245 | 6,800 |
| 2015/10/06 | 3,300 | 3,320 | 3,130 | 3,130 | 14,900 |
| 2015/10/05 | 3,185 | 3,300 | 3,100 | 3,285 | 20,400 |
| 2015/10/02 | 2,928 | 3,045 | 2,919 | 3,045 | 4,300 |
| 2015/10/01 | 2,840 | 2,932 | 2,810 | 2,928 | 4,700 |
| 2015/09/30 | 2,851 | 2,905 | 2,851 | 2,855 | 5,400 |
| 2015/09/29 | 2,963 | 2,963 | 2,851 | 2,881 | 10,700 |
| 2015/09/28 | 2,945 | 3,050 | 2,860 | 2,863 | 6,600 |
| 2015/09/28 | 1 -> 2.00 分割 | ||||
| 2015/09/25 | 6,090 | 6,090 | 5,850 | 6,000 | 4,900 |
| 2015/09/24 | 6,020 | 6,330 | 6,020 | 6,290 | 6,600 |
| 2015/09/18 | 6,080 | 6,350 | 6,060 | 6,220 | 5,600 |
| 2015/09/17 | 6,300 | 6,300 | 5,980 | 6,080 | 9,800 |
| 2015/09/16 | 6,520 | 6,550 | 6,320 | 6,410 | 6,500 |
| 2015/09/15 | 6,780 | 6,790 | 6,510 | 6,510 | 3,600 |
| 2015/09/14 | 6,460 | 6,700 | 6,340 | 6,550 | 4,800 |
| 2015/09/11 | 6,370 | 6,400 | 6,260 | 6,280 | 6,000 |
| 2015/09/10 | 6,190 | 6,400 | 6,190 | 6,400 | 4,100 |
| 2015/09/09 | 6,290 | 6,550 | 6,250 | 6,270 | 9,500 |
| 2015/09/08 | 6,300 | 6,370 | 6,010 | 6,060 | 11,400 |
| 2015/09/07 | 6,390 | 6,480 | 6,190 | 6,470 | 6,900 |
| 2015/09/04 | 7,200 | 7,200 | 6,400 | 6,660 | 11,100 |
| 2015/09/03 | 7,330 | 7,530 | 6,770 | 6,850 | 14,600 |
| 2015/09/02 | 7,090 | 7,810 | 6,800 | 6,990 | 20,500 |
| 2015/09/01 | 7,700 | 8,050 | 7,440 | 7,540 | 28,200 |
| 2015/08/31 | 7,200 | 7,700 | 6,800 | 7,520 | 31,800 |
| 2015/08/28 | 6,500 | 7,100 | 6,480 | 7,050 | 28,900 |
| 2015/08/27 | 5,980 | 6,360 | 5,790 | 6,330 | 20,900 |
| 2015/08/26 | 5,700 | 5,980 | 5,670 | 5,970 | 16,100 |
| 2015/08/25 | 5,400 | 5,810 | 4,730 | 5,450 | 26,700 |
| 2015/08/24 | 5,500 | 6,150 | 5,480 | 5,600 | 27,500 |
| 2015/08/21 | 5,800 | 5,900 | 5,640 | 5,780 | 15,700 |
| 2015/08/20 | 5,750 | 6,190 | 5,750 | 6,090 | 11,100 |
| 2015/08/19 | 5,800 | 5,870 | 5,680 | 5,830 | 7,800 |
| 2015/08/18 | 6,330 | 6,330 | 5,750 | 5,940 | 10,500 |
| 2015/08/17 | 6,190 | 6,400 | 6,100 | 6,200 | 12,400 |
| 2015/08/14 | 5,800 | 6,160 | 5,710 | 6,090 | 20,100 |
| 2015/08/13 | 5,570 | 5,800 | 5,510 | 5,800 | 12,400 |
| 2015/08/12 | 5,530 | 5,530 | 5,310 | 5,490 | 9,200 |
| 2015/08/11 | 5,900 | 5,900 | 5,540 | 5,540 | 8,800 |
| 2015/08/10 | 5,560 | 5,780 | 5,470 | 5,700 | 15,800 |
| 2015/08/07 | 5,190 | 5,790 | 5,170 | 5,460 | 38,700 |
| 2015/08/06 | 5,100 | 5,350 | 5,100 | 5,290 | 10,700 |
| 2015/08/05 | 5,150 | 5,200 | 5,000 | 5,100 | 9,300 |
| 2015/08/04 | 5,470 | 5,520 | 5,200 | 5,230 | 20,600 |
| 2015/08/03 | 5,610 | 5,680 | 5,300 | 5,470 | 12,700 |
| 2015/07/31 | 5,400 | 5,740 | 5,390 | 5,580 | 30,700 |
| 2015/07/30 | 5,500 | 5,550 | 5,350 | 5,400 | 14,400 |
| 2015/07/29 | 5,600 | 5,600 | 5,400 | 5,550 | 6,700 |
| 2015/07/28 | 5,250 | 5,560 | 5,120 | 5,520 | 15,800 |
| 2015/07/27 | 5,620 | 5,620 | 5,280 | 5,420 | 9,500 |
| 2015/07/24 | 5,700 | 5,700 | 5,400 | 5,550 | 11,900 |
| 2015/07/23 | 5,740 | 5,860 | 5,500 | 5,700 | 16,100 |
| 2015/07/22 | 5,740 | 5,950 | 5,640 | 5,750 | 18,500 |
| 2015/07/21 | 5,530 | 5,770 | 5,460 | 5,770 | 22,000 |
| 2015/07/17 | 5,090 | 5,600 | 5,040 | 5,600 | 29,500 |
| 2015/07/16 | 5,000 | 5,130 | 4,900 | 5,030 | 15,600 |
| 2015/07/15 | 4,870 | 4,975 | 4,860 | 4,880 | 7,900 |
| 2015/07/14 | 4,730 | 4,985 | 4,730 | 4,800 | 8,100 |
| 2015/07/13 | 4,660 | 4,750 | 4,640 | 4,670 | 8,100 |
| 2015/07/10 | 4,790 | 4,805 | 4,625 | 4,650 | 9,200 |
| 2015/07/09 | 4,715 | 4,780 | 4,260 | 4,750 | 34,300 |
| 2015/07/08 | 5,300 | 5,330 | 4,855 | 4,925 | 16,100 |
| 2015/07/07 | 5,090 | 5,600 | 5,090 | 5,340 | 13,700 |
| 2015/07/06 | 5,090 | 5,290 | 5,070 | 5,100 | 8,600 |
| 2015/07/03 | 5,210 | 5,370 | 4,930 | 5,290 | 34,300 |
| 2015/07/02 | 5,520 | 5,870 | 5,360 | 5,530 | 36,000 |
| 2015/07/01 | 5,250 | 5,680 | 5,150 | 5,680 | 48,900 |
| 2015/06/30 | 4,950 | 5,170 | 4,800 | 4,980 | 43,200 |
| 2015/06/29 | 4,090 | 4,790 | 3,940 | 4,530 | 77,200 |
| 2015/06/26 | 4,050 | 4,095 | 3,985 | 4,090 | 4,900 |
| 2015/06/25 | 4,100 | 4,125 | 4,050 | 4,095 | 2,200 |
| 2015/06/24 | 4,090 | 4,140 | 4,080 | 4,135 | 6,100 |
| 2015/06/23 | 4,100 | 4,110 | 4,060 | 4,085 | 2,400 |
| 2015/06/22 | 4,050 | 4,095 | 4,035 | 4,070 | 4,100 |
| 2015/06/19 | 4,035 | 4,065 | 3,975 | 4,020 | 5,200 |
| 2015/06/18 | 3,990 | 3,990 | 3,895 | 3,980 | 4,600 |
| 2015/06/17 | 3,955 | 4,100 | 3,955 | 4,035 | 5,200 |
| 2015/06/16 | 4,080 | 4,110 | 3,945 | 3,945 | 7,400 |
| 2015/06/15 | 4,025 | 4,160 | 4,025 | 4,150 | 8,200 |
| 2015/06/12 | 3,885 | 4,020 | 3,885 | 4,010 | 7,800 |
| 2015/06/11 | 3,940 | 4,025 | 3,855 | 3,900 | 8,700 |
| 2015/06/10 | 3,715 | 4,000 | 3,665 | 3,940 | 12,200 |
| 2015/06/09 | 3,615 | 4,010 | 3,615 | 3,780 | 21,200 |
| 2015/06/08 | 3,785 | 3,785 | 3,595 | 3,615 | 12,600 |
| 2015/06/05 | 3,495 | 3,520 | 3,495 | 3,505 | 5,700 |
| 2015/06/04 | 3,470 | 3,505 | 3,460 | 3,490 | 4,100 |
| 2015/06/03 | 3,480 | 3,480 | 3,445 | 3,445 | 1,500 |
| 2015/06/02 | 3,495 | 3,495 | 3,420 | 3,435 | 2,200 |
| 2015/06/01 | 3,500 | 3,500 | 3,485 | 3,485 | 1,800 |
| 2015/05/29 | 3,500 | 3,510 | 3,480 | 3,500 | 5,000 |
| 2015/05/28 | 3,505 | 3,540 | 3,480 | 3,495 | 3,600 |
| 2015/05/27 | 3,575 | 3,595 | 3,505 | 3,550 | 6,700 |
| 2015/05/26 | 3,485 | 3,565 | 3,440 | 3,565 | 13,000 |
| 2015/05/25 | 3,450 | 3,545 | 3,400 | 3,470 | 45,800 |
| 2015/05/22 | 3,185 | 3,250 | 3,185 | 3,240 | 4,200 |
| 2015/05/21 | 3,210 | 3,250 | 3,180 | 3,185 | 4,800 |
| 2015/05/20 | 3,300 | 3,320 | 3,175 | 3,210 | 20,800 |
| 2015/05/19 | 3,260 | 3,350 | 3,260 | 3,295 | 4,000 |
| 2015/05/18 | 3,195 | 3,315 | 3,195 | 3,260 | 6,300 |
| 2015/05/15 | 3,195 | 3,230 | 3,170 | 3,195 | 8,300 |
| 2015/05/14 | 3,300 | 3,300 | 3,160 | 3,250 | 22,300 |
| 2015/05/13 | 3,235 | 3,325 | 3,225 | 3,295 | 10,700 |
| 2015/05/12 | 3,395 | 3,400 | 3,260 | 3,270 | 24,100 |
| 2015/05/11 | 3,735 | 3,735 | 3,450 | 3,450 | 36,700 |
| 2015/05/08 | 3,615 | 3,790 | 3,590 | 3,735 | 13,600 |
| 2015/05/07 | 3,470 | 3,695 | 3,450 | 3,685 | 19,000 |
| 2015/05/01 | 3,435 | 3,480 | 3,365 | 3,450 | 10,000 |
| 2015/04/30 | 3,460 | 3,465 | 3,415 | 3,465 | 4,600 |
| 2015/04/28 | 3,475 | 3,475 | 3,405 | 3,460 | 4,100 |
| 2015/04/27 | 3,440 | 3,530 | 3,415 | 3,455 | 7,000 |
| 2015/04/24 | 3,400 | 3,400 | 3,385 | 3,395 | 900 |
| 2015/04/23 | 3,350 | 3,405 | 3,300 | 3,405 | 4,800 |
| 2015/04/22 | 3,350 | 3,390 | 3,305 | 3,305 | 5,100 |
| 2015/04/21 | 3,260 | 3,350 | 3,250 | 3,350 | 4,700 |
| 2015/04/20 | 3,355 | 3,355 | 3,230 | 3,285 | 5,600 |
| 2015/04/17 | 3,300 | 3,410 | 3,270 | 3,375 | 4,200 |
| 2015/04/16 | 3,300 | 3,345 | 3,235 | 3,310 | 9,600 |
| 2015/04/15 | 3,460 | 3,490 | 3,230 | 3,335 | 16,400 |
| 2015/04/14 | 3,435 | 3,500 | 3,340 | 3,425 | 20,100 |
| 2015/04/13 | 3,235 | 3,550 | 3,235 | 3,500 | 41,300 |
| 2015/04/10 | 3,070 | 3,220 | 3,035 | 3,220 | 12,500 |
| 2015/04/09 | 3,050 | 3,090 | 3,030 | 3,090 | 6,000 |
| 2015/04/08 | 3,110 | 3,115 | 3,060 | 3,100 | 2,800 |
| 2015/04/07 | 3,145 | 3,145 | 3,085 | 3,100 | 11,100 |
| 2015/04/06 | 2,990 | 3,110 | 2,980 | 3,080 | 11,100 |
| 2015/04/03 | 2,940 | 2,989 | 2,940 | 2,989 | 6,900 |
| 2015/04/02 | 2,963 | 2,963 | 2,941 | 2,958 | 2,400 |
| 2015/04/01 | 2,956 | 2,963 | 2,930 | 2,963 | 8,800 |
| 2015/03/31 | 2,920 | 2,940 | 2,913 | 2,940 | 4,800 |
| 2015/03/30 | 2,930 | 2,934 | 2,909 | 2,923 | 3,900 |
| 2015/03/27 | 2,911 | 2,927 | 2,893 | 2,919 | 7,100 |
| 2015/03/26 | 2,931 | 2,931 | 2,890 | 2,907 | 11,800 |
| 2015/03/25 | 2,965 | 2,965 | 2,930 | 2,931 | 4,500 |
| 2015/03/24 | 2,978 | 2,978 | 2,923 | 2,968 | 5,000 |
| 2015/03/23 | 2,989 | 3,000 | 2,938 | 2,979 | 9,600 |
| 2015/03/20 | 2,934 | 2,974 | 2,934 | 2,970 | 5,700 |
| 2015/03/19 | 2,930 | 2,974 | 2,930 | 2,974 | 7,000 |
| 2015/03/18 | 2,915 | 2,919 | 2,905 | 2,910 | 4,400 |
| 2015/03/17 | 2,921 | 2,936 | 2,905 | 2,916 | 10,400 |
| 2015/03/16 | 2,963 | 2,990 | 2,914 | 2,931 | 13,100 |
| 2015/03/13 | 3,030 | 3,030 | 2,961 | 2,970 | 9,300 |
| 2015/03/12 | 2,995 | 2,999 | 2,980 | 2,986 | 6,400 |
| 2015/03/11 | 2,950 | 2,985 | 2,950 | 2,985 | 4,300 |
| 2015/03/10 | 3,055 | 3,065 | 2,924 | 2,970 | 15,100 |
| 2015/03/09 | 2,980 | 3,080 | 2,960 | 3,070 | 14,700 |
| 2015/03/06 | 2,928 | 2,992 | 2,915 | 2,980 | 14,300 |
| 2015/03/05 | 2,857 | 2,911 | 2,857 | 2,910 | 6,900 |
| 2015/03/04 | 2,851 | 2,859 | 2,833 | 2,855 | 11,400 |
| 2015/03/03 | 2,903 | 2,905 | 2,851 | 2,856 | 13,400 |
| 2015/03/02 | 2,918 | 2,918 | 2,885 | 2,885 | 11,200 |
| 2015/02/27 | 2,890 | 2,907 | 2,890 | 2,893 | 9,100 |
| 2015/02/26 | 2,907 | 2,907 | 2,873 | 2,884 | 8,600 |
| 2015/02/25 | 2,927 | 2,931 | 2,879 | 2,880 | 17,600 |
| 2015/02/24 | 2,980 | 2,987 | 2,942 | 2,948 | 7,100 |
| 2015/02/23 | 2,998 | 3,005 | 2,977 | 2,980 | 3,400 |
| 2015/02/20 | 2,998 | 3,060 | 2,962 | 2,983 | 10,900 |
| 2015/02/19 | 2,912 | 2,970 | 2,911 | 2,970 | 9,700 |
| 2015/02/18 | 2,902 | 2,910 | 2,887 | 2,905 | 9,200 |
| 2015/02/17 | 2,885 | 2,918 | 2,885 | 2,893 | 5,800 |
| 2015/02/16 | 2,944 | 2,951 | 2,888 | 2,899 | 17,400 |
| 2015/02/13 | 3,030 | 3,030 | 2,865 | 2,931 | 24,000 |
| 2015/02/12 | 3,075 | 3,095 | 3,000 | 3,025 | 10,000 |
| 2015/02/10 | 2,970 | 3,035 | 2,970 | 3,025 | 10,500 |
| 2015/02/09 | 3,010 | 3,045 | 2,935 | 2,963 | 32,000 |
| 2015/02/06 | 3,180 | 3,210 | 3,000 | 3,080 | 26,300 |
| 2015/02/05 | 3,280 | 3,280 | 3,165 | 3,230 | 11,600 |
| 2015/02/04 | 3,190 | 3,285 | 3,140 | 3,260 | 15,700 |
| 2015/02/03 | 3,325 | 3,360 | 3,105 | 3,120 | 31,500 |
| 2015/02/02 | 3,170 | 3,380 | 3,140 | 3,365 | 34,500 |
| 2015/01/30 | 3,125 | 3,190 | 3,000 | 3,100 | 29,000 |
| 2015/01/29 | 3,025 | 3,055 | 2,990 | 3,055 | 17,100 |
| 2015/01/28 | 2,940 | 3,065 | 2,940 | 3,065 | 26,200 |
| 2015/01/27 | 2,925 | 2,932 | 2,900 | 2,913 | 6,200 |
| 2015/01/26 | 2,894 | 2,920 | 2,851 | 2,913 | 10,000 |
| 2015/01/23 | 2,822 | 2,970 | 2,822 | 2,865 | 33,200 |
| 2015/01/22 | 2,840 | 2,852 | 2,805 | 2,805 | 16,000 |
| 2015/01/21 | 2,895 | 2,900 | 2,838 | 2,852 | 17,100 |
| 2015/01/20 | 2,865 | 2,888 | 2,840 | 2,882 | 7,400 |
| 2015/01/19 | 2,853 | 2,867 | 2,822 | 2,829 | 8,600 |
| 2015/01/16 | 2,850 | 2,892 | 2,815 | 2,821 | 14,900 |
| 2015/01/15 | 2,876 | 2,880 | 2,839 | 2,880 | 15,600 |
| 2015/01/14 | 2,899 | 2,913 | 2,814 | 2,839 | 27,400 |
| 2015/01/13 | 2,928 | 2,928 | 2,857 | 2,871 | 18,600 |
| 2015/01/09 | 2,875 | 2,955 | 2,856 | 2,878 | 43,300 |
| 2015/01/08 | 3,030 | 3,170 | 2,821 | 2,833 | 124,500 |
| 2015/01/07 | 2,890 | 2,940 | 2,851 | 2,915 | 40,300 |
| 2015/01/06 | 2,944 | 2,944 | 2,820 | 2,843 | 29,600 |
| 2015/01/05 | 2,899 | 3,095 | 2,890 | 2,945 | 41,500 |