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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,308 | 1,321 | 1,303 | 1,305 | 30,800 |
| 2016/12/29 | 1,328 | 1,332 | 1,305 | 1,315 | 37,300 |
| 2016/12/28 | 1,330 | 1,360 | 1,330 | 1,332 | 27,200 |
| 2016/12/27 | 1,333 | 1,348 | 1,327 | 1,329 | 44,500 |
| 2016/12/26 | 1,327 | 1,365 | 1,327 | 1,357 | 56,600 |
| 2016/12/22 | 1,312 | 1,338 | 1,302 | 1,326 | 51,200 |
| 2016/12/21 | 1,287 | 1,315 | 1,287 | 1,312 | 61,200 |
| 2016/12/20 | 1,275 | 1,286 | 1,273 | 1,283 | 25,100 |
| 2016/12/19 | 1,279 | 1,287 | 1,256 | 1,287 | 80,900 |
| 2016/12/16 | 1,309 | 1,312 | 1,286 | 1,288 | 39,600 |
| 2016/12/15 | 1,308 | 1,318 | 1,305 | 1,313 | 16,400 |
| 2016/12/14 | 1,329 | 1,329 | 1,293 | 1,301 | 41,100 |
| 2016/12/13 | 1,294 | 1,328 | 1,290 | 1,328 | 40,000 |
| 2016/12/12 | 1,275 | 1,294 | 1,270 | 1,294 | 37,200 |
| 2016/12/09 | 1,262 | 1,268 | 1,254 | 1,265 | 42,400 |
| 2016/12/08 | 1,284 | 1,287 | 1,260 | 1,263 | 50,400 |
| 2016/12/07 | 1,310 | 1,311 | 1,278 | 1,281 | 53,700 |
| 2016/12/06 | 1,325 | 1,333 | 1,314 | 1,316 | 16,800 |
| 2016/12/05 | 1,340 | 1,340 | 1,308 | 1,322 | 24,700 |
| 2016/12/02 | 1,332 | 1,342 | 1,316 | 1,340 | 35,200 |
| 2016/12/01 | 1,343 | 1,343 | 1,326 | 1,332 | 21,500 |
| 2016/11/30 | 1,300 | 1,344 | 1,297 | 1,324 | 52,000 |
| 2016/11/29 | 1,280 | 1,304 | 1,276 | 1,289 | 29,100 |
| 2016/11/28 | 1,308 | 1,308 | 1,286 | 1,290 | 47,700 |
| 2016/11/25 | 1,313 | 1,316 | 1,289 | 1,315 | 47,200 |
| 2016/11/24 | 1,321 | 1,335 | 1,313 | 1,316 | 42,600 |
| 2016/11/22 | 1,288 | 1,314 | 1,283 | 1,313 | 46,200 |
| 2016/11/21 | 1,265 | 1,297 | 1,265 | 1,287 | 48,700 |
| 2016/11/18 | 1,279 | 1,279 | 1,261 | 1,266 | 36,600 |
| 2016/11/17 | 1,281 | 1,286 | 1,260 | 1,274 | 64,400 |
| 2016/11/16 | 1,300 | 1,312 | 1,282 | 1,289 | 50,800 |
| 2016/11/15 | 1,325 | 1,325 | 1,298 | 1,304 | 47,900 |
| 2016/11/14 | 1,329 | 1,346 | 1,320 | 1,325 | 33,600 |
| 2016/11/11 | 1,410 | 1,420 | 1,317 | 1,328 | 68,900 |
| 2016/11/10 | 1,380 | 1,409 | 1,362 | 1,408 | 32,700 |
| 2016/11/09 | 1,376 | 1,395 | 1,299 | 1,328 | 53,500 |
| 2016/11/08 | 1,426 | 1,430 | 1,356 | 1,376 | 78,500 |
| 2016/11/07 | 1,434 | 1,458 | 1,400 | 1,456 | 34,300 |
| 2016/11/04 | 1,400 | 1,431 | 1,360 | 1,420 | 53,200 |
| 2016/11/02 | 1,402 | 1,415 | 1,398 | 1,406 | 50,000 |
| 2016/11/01 | 1,408 | 1,419 | 1,401 | 1,405 | 39,800 |
| 2016/10/31 | 1,400 | 1,448 | 1,400 | 1,411 | 80,600 |
| 2016/10/28 | 1,463 | 1,468 | 1,398 | 1,409 | 257,000 |
| 2016/10/27 | 1,537 | 1,537 | 1,481 | 1,483 | 41,400 |
| 2016/10/26 | 1,544 | 1,544 | 1,530 | 1,537 | 13,000 |
| 2016/10/25 | 1,552 | 1,554 | 1,534 | 1,544 | 19,100 |
| 2016/10/24 | 1,546 | 1,568 | 1,530 | 1,567 | 20,400 |
| 2016/10/21 | 1,549 | 1,570 | 1,541 | 1,556 | 14,500 |
| 2016/10/20 | 1,523 | 1,551 | 1,515 | 1,551 | 31,700 |
| 2016/10/19 | 1,502 | 1,546 | 1,502 | 1,539 | 35,900 |
| 2016/10/18 | 1,480 | 1,544 | 1,452 | 1,521 | 65,600 |
| 2016/10/17 | 1,544 | 1,544 | 1,488 | 1,493 | 42,200 |
| 2016/10/14 | 1,585 | 1,586 | 1,519 | 1,522 | 66,200 |
| 2016/10/13 | 1,595 | 1,605 | 1,593 | 1,593 | 35,000 |
| 2016/10/12 | 1,596 | 1,605 | 1,589 | 1,601 | 45,700 |
| 2016/10/11 | 1,580 | 1,598 | 1,571 | 1,586 | 38,800 |
| 2016/10/07 | 1,576 | 1,580 | 1,566 | 1,580 | 10,300 |
| 2016/10/06 | 1,573 | 1,585 | 1,566 | 1,576 | 25,000 |
| 2016/10/05 | 1,575 | 1,581 | 1,551 | 1,578 | 27,100 |
| 2016/10/04 | 1,574 | 1,580 | 1,561 | 1,572 | 30,500 |
| 2016/10/03 | 1,600 | 1,600 | 1,580 | 1,583 | 28,200 |
| 2016/09/30 | 1,599 | 1,599 | 1,563 | 1,594 | 22,000 |
| 2016/09/29 | 1,585 | 1,612 | 1,581 | 1,603 | 89,100 |
| 2016/09/28 | 1,561 | 1,589 | 1,535 | 1,575 | 47,700 |
| 2016/09/27 | 1,569 | 1,588 | 1,556 | 1,577 | 115,500 |
| 2016/09/26 | 1,750 | 1,750 | 1,621 | 1,628 | 76,200 |
| 2016/09/23 | 1,658 | 1,658 | 1,601 | 1,605 | 50,300 |
| 2016/09/21 | 1,565 | 1,629 | 1,559 | 1,619 | 43,900 |
| 2016/09/20 | 1,561 | 1,571 | 1,550 | 1,562 | 43,900 |
| 2016/09/16 | 1,548 | 1,579 | 1,537 | 1,553 | 28,400 |
| 2016/09/15 | 1,623 | 1,623 | 1,550 | 1,550 | 22,400 |
| 2016/09/14 | 1,698 | 1,698 | 1,610 | 1,623 | 20,200 |
| 2016/09/13 | 1,664 | 1,717 | 1,664 | 1,670 | 16,400 |
| 2016/09/12 | 1,710 | 1,711 | 1,662 | 1,676 | 25,800 |
| 2016/09/09 | 1,750 | 1,751 | 1,705 | 1,715 | 47,000 |
| 2016/09/08 | 1,850 | 1,862 | 1,760 | 1,795 | 173,700 |
| 2016/09/07 | 1,630 | 1,653 | 1,630 | 1,650 | 16,300 |
| 2016/09/06 | 1,585 | 1,638 | 1,575 | 1,638 | 26,600 |
| 2016/09/05 | 1,590 | 1,616 | 1,550 | 1,585 | 15,000 |
| 2016/09/02 | 1,548 | 1,600 | 1,541 | 1,590 | 34,000 |
| 2016/09/01 | 1,510 | 1,546 | 1,501 | 1,540 | 16,800 |
| 2016/08/31 | 1,440 | 1,532 | 1,439 | 1,508 | 17,900 |
| 2016/08/30 | 1,450 | 1,460 | 1,443 | 1,459 | 9,100 |
| 2016/08/29 | 1,470 | 1,470 | 1,430 | 1,433 | 10,800 |
| 2016/08/26 | 1,437 | 1,463 | 1,412 | 1,420 | 12,600 |
| 2016/08/25 | 1,464 | 1,464 | 1,434 | 1,436 | 4,900 |
| 2016/08/24 | 1,450 | 1,475 | 1,450 | 1,467 | 4,500 |
| 2016/08/23 | 1,450 | 1,465 | 1,417 | 1,437 | 24,900 |
| 2016/08/22 | 1,391 | 1,459 | 1,391 | 1,400 | 23,000 |
| 2016/08/19 | 1,430 | 1,430 | 1,385 | 1,391 | 6,900 |
| 2016/08/18 | 1,415 | 1,439 | 1,376 | 1,412 | 15,700 |
| 2016/08/17 | 1,427 | 1,446 | 1,414 | 1,416 | 8,800 |
| 2016/08/16 | 1,495 | 1,497 | 1,420 | 1,456 | 10,900 |
| 2016/08/15 | 1,541 | 1,541 | 1,472 | 1,495 | 19,100 |
| 2016/08/12 | 1,460 | 1,543 | 1,450 | 1,541 | 30,800 |
| 2016/08/10 | 1,460 | 1,490 | 1,415 | 1,490 | 26,200 |
| 2016/08/09 | 1,360 | 1,489 | 1,351 | 1,475 | 104,200 |
| 2016/08/08 | 1,274 | 1,274 | 1,250 | 1,265 | 33,600 |
| 2016/08/05 | 1,227 | 1,238 | 1,201 | 1,225 | 15,100 |
| 2016/08/04 | 1,195 | 1,231 | 1,180 | 1,227 | 20,700 |
| 2016/08/03 | 1,201 | 1,204 | 1,150 | 1,169 | 65,400 |
| 2016/08/02 | 1,267 | 1,268 | 1,210 | 1,216 | 54,300 |
| 2016/08/01 | 1,277 | 1,290 | 1,256 | 1,276 | 11,000 |
| 2016/07/29 | 1,243 | 1,292 | 1,240 | 1,283 | 13,500 |
| 2016/07/28 | 1,296 | 1,309 | 1,245 | 1,246 | 21,900 |
| 2016/07/27 | 1,302 | 1,309 | 1,290 | 1,296 | 5,100 |
| 2016/07/26 | 1,300 | 1,319 | 1,281 | 1,310 | 9,400 |
| 2016/07/25 | 1,331 | 1,333 | 1,281 | 1,281 | 21,300 |
| 2016/07/22 | 1,361 | 1,361 | 1,321 | 1,333 | 13,400 |
| 2016/07/21 | 1,361 | 1,397 | 1,360 | 1,370 | 11,400 |
| 2016/07/20 | 1,351 | 1,372 | 1,331 | 1,361 | 6,800 |
| 2016/07/19 | 1,380 | 1,380 | 1,330 | 1,351 | 20,200 |
| 2016/07/15 | 1,467 | 1,480 | 1,372 | 1,382 | 46,700 |
| 2016/07/14 | 1,432 | 1,502 | 1,432 | 1,490 | 51,200 |
| 2016/07/13 | 1,415 | 1,462 | 1,377 | 1,439 | 60,200 |
| 2016/07/12 | 1,298 | 1,400 | 1,298 | 1,385 | 65,900 |
| 2016/07/11 | 1,244 | 1,264 | 1,242 | 1,261 | 14,600 |
| 2016/07/08 | 1,241 | 1,258 | 1,228 | 1,232 | 23,400 |
| 2016/07/07 | 1,246 | 1,261 | 1,241 | 1,246 | 10,400 |
| 2016/07/06 | 1,251 | 1,263 | 1,230 | 1,246 | 21,500 |
| 2016/07/05 | 1,271 | 1,277 | 1,251 | 1,267 | 21,900 |
| 2016/07/04 | 1,287 | 1,287 | 1,252 | 1,268 | 47,900 |
| 2016/07/01 | 1,300 | 1,304 | 1,278 | 1,280 | 38,100 |
| 2016/06/30 | 1,275 | 1,340 | 1,270 | 1,335 | 58,500 |
| 2016/06/29 | 1,234 | 1,265 | 1,230 | 1,245 | 52,100 |
| 2016/06/28 | 1,200 | 1,241 | 1,154 | 1,219 | 48,900 |
| 2016/06/27 | 1,270 | 1,270 | 1,185 | 1,220 | 57,000 |
| 2016/06/24 | 1,290 | 1,293 | 1,090 | 1,180 | 104,800 |
| 2016/06/23 | 1,340 | 1,340 | 1,265 | 1,290 | 55,400 |
| 2016/06/22 | 1,400 | 1,400 | 1,303 | 1,329 | 82,200 |
| 2016/06/21 | 1,429 | 1,447 | 1,381 | 1,401 | 52,400 |
| 2016/06/20 | 1,445 | 1,470 | 1,426 | 1,429 | 22,000 |
| 2016/06/17 | 1,470 | 1,470 | 1,395 | 1,405 | 23,100 |
| 2016/06/16 | 1,471 | 1,510 | 1,367 | 1,399 | 84,900 |
| 2016/06/15 | 1,564 | 1,584 | 1,441 | 1,470 | 112,300 |
| 2016/06/14 | 1,701 | 1,704 | 1,566 | 1,580 | 58,300 |
| 2016/06/13 | 1,848 | 1,848 | 1,752 | 1,763 | 16,100 |
| 2016/06/10 | 1,868 | 1,869 | 1,834 | 1,848 | 9,300 |
| 2016/06/09 | 1,788 | 1,868 | 1,788 | 1,868 | 27,100 |
| 2016/06/08 | 1,799 | 1,814 | 1,766 | 1,796 | 14,600 |
| 2016/06/07 | 1,824 | 1,840 | 1,768 | 1,768 | 14,000 |
| 2016/06/06 | 1,756 | 1,829 | 1,756 | 1,817 | 14,700 |
| 2016/06/03 | 1,801 | 1,825 | 1,749 | 1,756 | 31,800 |
| 2016/06/02 | 1,817 | 1,870 | 1,797 | 1,827 | 18,200 |
| 2016/06/01 | 1,776 | 1,920 | 1,776 | 1,821 | 56,700 |
| 2016/05/31 | 1,784 | 1,798 | 1,753 | 1,785 | 22,600 |
| 2016/05/30 | 1,750 | 1,809 | 1,733 | 1,784 | 46,700 |
| 2016/05/27 | 1,647 | 1,750 | 1,630 | 1,750 | 74,800 |
| 2016/05/26 | 1,603 | 1,627 | 1,601 | 1,612 | 28,600 |
| 2016/05/25 | 1,667 | 1,667 | 1,583 | 1,591 | 102,900 |
| 2016/05/24 | 1,600 | 1,669 | 1,598 | 1,668 | 91,600 |
| 2016/05/23 | 1,651 | 1,651 | 1,613 | 1,616 | 44,500 |
| 2016/05/20 | 1,718 | 1,738 | 1,640 | 1,661 | 59,500 |
| 2016/05/19 | 1,749 | 1,767 | 1,716 | 1,723 | 25,800 |
| 2016/05/18 | 1,780 | 1,819 | 1,711 | 1,756 | 63,200 |
| 2016/05/17 | 1,770 | 1,821 | 1,737 | 1,820 | 41,000 |
| 2016/05/16 | 1,755 | 1,783 | 1,741 | 1,750 | 31,600 |
| 2016/05/13 | 1,756 | 1,799 | 1,737 | 1,755 | 24,900 |
| 2016/05/12 | 1,814 | 1,828 | 1,750 | 1,767 | 23,300 |
| 2016/05/11 | 1,800 | 1,875 | 1,800 | 1,814 | 33,500 |
| 2016/05/10 | 1,799 | 1,810 | 1,619 | 1,792 | 118,700 |
| 2016/05/09 | 1,952 | 1,960 | 1,884 | 1,900 | 23,900 |
| 2016/05/06 | 1,870 | 1,949 | 1,870 | 1,920 | 11,100 |
| 2016/05/02 | 1,950 | 1,950 | 1,852 | 1,895 | 23,800 |
| 2016/04/28 | 1,925 | 2,002 | 1,892 | 1,977 | 40,800 |
| 2016/04/27 | 1,951 | 2,004 | 1,933 | 1,960 | 13,800 |
| 2016/04/26 | 2,000 | 2,004 | 1,918 | 1,973 | 14,500 |
| 2016/04/25 | 2,000 | 2,004 | 1,976 | 2,000 | 8,900 |
| 2016/04/22 | 2,019 | 2,019 | 1,942 | 2,001 | 11,300 |
| 2016/04/21 | 2,002 | 2,040 | 2,002 | 2,020 | 11,000 |
| 2016/04/20 | 1,975 | 2,000 | 1,971 | 1,998 | 18,300 |
| 2016/04/19 | 1,985 | 1,988 | 1,964 | 1,975 | 5,600 |
| 2016/04/18 | 1,950 | 1,980 | 1,950 | 1,980 | 14,800 |
| 2016/04/15 | 1,950 | 1,985 | 1,934 | 1,971 | 11,400 |
| 2016/04/14 | 1,940 | 1,970 | 1,924 | 1,955 | 5,000 |
| 2016/04/13 | 1,968 | 1,968 | 1,917 | 1,929 | 11,800 |
| 2016/04/12 | 1,941 | 1,954 | 1,914 | 1,928 | 20,300 |
| 2016/04/11 | 1,935 | 1,980 | 1,887 | 1,970 | 22,100 |
| 2016/04/08 | 1,860 | 1,942 | 1,832 | 1,871 | 28,200 |
| 2016/04/07 | 1,960 | 1,992 | 1,850 | 1,873 | 62,900 |
| 2016/04/06 | 1,915 | 2,016 | 1,851 | 2,010 | 34,400 |
| 2016/04/05 | 1,910 | 1,932 | 1,820 | 1,915 | 28,300 |
| 2016/04/04 | 1,832 | 1,951 | 1,832 | 1,910 | 23,600 |
| 2016/04/01 | 1,975 | 1,975 | 1,830 | 1,860 | 36,300 |
| 2016/03/31 | 1,986 | 2,010 | 1,972 | 1,980 | 13,100 |
| 2016/03/30 | 2,028 | 2,049 | 1,985 | 1,986 | 25,300 |
| 2016/03/29 | 2,000 | 2,045 | 1,991 | 2,045 | 15,600 |
| 2016/03/28 | 2,050 | 2,070 | 2,000 | 2,008 | 26,200 |
| 2016/03/25 | 1,948 | 2,049 | 1,947 | 2,049 | 56,400 |
| 2016/03/24 | 1,935 | 1,940 | 1,915 | 1,929 | 14,900 |
| 2016/03/23 | 1,966 | 1,966 | 1,916 | 1,935 | 13,600 |
| 2016/03/22 | 1,960 | 1,970 | 1,920 | 1,966 | 14,300 |
| 2016/03/18 | 1,890 | 1,952 | 1,809 | 1,950 | 24,800 |
| 2016/03/17 | 1,980 | 2,005 | 1,894 | 1,921 | 15,900 |
| 2016/03/16 | 2,000 | 2,005 | 1,975 | 2,000 | 17,200 |
| 2016/03/15 | 2,000 | 2,018 | 1,971 | 1,990 | 8,400 |
| 2016/03/14 | 2,010 | 2,041 | 1,975 | 1,982 | 27,300 |
| 2016/03/11 | 1,939 | 2,051 | 1,935 | 2,020 | 48,600 |
| 2016/03/10 | 1,945 | 1,978 | 1,931 | 1,947 | 38,200 |
| 2016/03/09 | 1,898 | 1,939 | 1,846 | 1,924 | 24,200 |
| 2016/03/08 | 1,861 | 1,919 | 1,861 | 1,900 | 31,600 |
| 2016/03/07 | 1,854 | 1,891 | 1,844 | 1,861 | 13,800 |
| 2016/03/04 | 1,831 | 1,852 | 1,821 | 1,821 | 8,900 |
| 2016/03/03 | 1,839 | 1,872 | 1,816 | 1,823 | 11,700 |
| 2016/03/02 | 1,891 | 1,905 | 1,822 | 1,822 | 21,500 |
| 2016/03/01 | 1,889 | 1,922 | 1,860 | 1,878 | 52,900 |
| 2016/02/29 | 1,830 | 1,897 | 1,815 | 1,890 | 59,300 |
| 2016/02/26 | 1,806 | 1,822 | 1,791 | 1,817 | 26,000 |
| 2016/02/25 | 1,777 | 1,815 | 1,740 | 1,806 | 27,400 |
| 2016/02/24 | 1,751 | 1,798 | 1,705 | 1,785 | 25,700 |
| 2016/02/23 | 1,820 | 1,840 | 1,768 | 1,791 | 66,500 |
| 2016/02/22 | 1,720 | 1,785 | 1,713 | 1,780 | 31,500 |
| 2016/02/19 | 1,668 | 1,714 | 1,632 | 1,699 | 14,200 |
| 2016/02/18 | 1,689 | 1,690 | 1,649 | 1,668 | 6,200 |
| 2016/02/17 | 1,660 | 1,665 | 1,626 | 1,649 | 13,900 |
| 2016/02/16 | 1,658 | 1,662 | 1,615 | 1,627 | 11,800 |
| 2016/02/15 | 1,687 | 1,690 | 1,565 | 1,644 | 24,100 |
| 2016/02/12 | 1,420 | 1,560 | 1,365 | 1,527 | 55,900 |
| 2016/02/10 | 1,671 | 1,695 | 1,540 | 1,575 | 32,300 |
| 2016/02/09 | 1,719 | 1,743 | 1,601 | 1,711 | 38,100 |
| 2016/02/08 | 1,692 | 1,744 | 1,660 | 1,744 | 12,500 |
| 2016/02/05 | 1,700 | 1,751 | 1,670 | 1,751 | 15,800 |
| 2016/02/04 | 1,685 | 1,764 | 1,682 | 1,762 | 28,100 |
| 2016/02/03 | 1,710 | 1,736 | 1,640 | 1,700 | 14,700 |
| 2016/02/02 | 1,720 | 1,768 | 1,703 | 1,725 | 29,300 |
| 2016/02/01 | 1,666 | 1,743 | 1,666 | 1,740 | 29,500 |
| 2016/01/29 | 1,671 | 1,688 | 1,630 | 1,666 | 20,800 |
| 2016/01/28 | 1,670 | 1,681 | 1,630 | 1,672 | 9,400 |
| 2016/01/27 | 1,632 | 1,677 | 1,632 | 1,676 | 14,400 |
| 2016/01/26 | 1,575 | 1,661 | 1,575 | 1,631 | 11,900 |
| 2016/01/25 | 1,645 | 1,645 | 1,595 | 1,615 | 16,600 |
| 2016/01/22 | 1,587 | 1,605 | 1,583 | 1,605 | 19,800 |
| 2016/01/21 | 1,500 | 1,598 | 1,500 | 1,585 | 33,400 |
| 2016/01/20 | 1,590 | 1,609 | 1,510 | 1,533 | 22,500 |
| 2016/01/19 | 1,651 | 1,663 | 1,590 | 1,603 | 14,600 |
| 2016/01/18 | 1,600 | 1,645 | 1,585 | 1,636 | 19,900 |
| 2016/01/15 | 1,679 | 1,709 | 1,654 | 1,673 | 21,100 |
| 2016/01/14 | 1,590 | 1,666 | 1,590 | 1,657 | 38,700 |
| 2016/01/13 | 1,564 | 1,676 | 1,540 | 1,666 | 85,700 |
| 2016/01/12 | 1,463 | 1,484 | 1,425 | 1,434 | 81,100 |
| 2016/01/08 | 1,550 | 1,569 | 1,496 | 1,503 | 47,600 |
| 2016/01/07 | 1,575 | 1,616 | 1,575 | 1,589 | 21,500 |
| 2016/01/06 | 1,614 | 1,624 | 1,573 | 1,583 | 37,600 |
| 2016/01/05 | 1,630 | 1,643 | 1,603 | 1,612 | 25,700 |
| 2016/01/04 | 1,670 | 1,672 | 1,633 | 1,644 | 20,200 |