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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,050 | 4,085 | 3,885 | 3,930 | 73,400 |
| 2017/12/28 | 4,100 | 4,110 | 3,975 | 4,005 | 71,600 |
| 2017/12/27 | 4,135 | 4,155 | 4,040 | 4,080 | 96,000 |
| 2017/12/26 | 3,925 | 4,200 | 3,925 | 4,160 | 188,500 |
| 2017/12/25 | 4,000 | 4,040 | 3,855 | 3,860 | 107,800 |
| 2017/12/22 | 4,135 | 4,295 | 4,000 | 4,020 | 225,500 |
| 2017/12/21 | 3,800 | 4,130 | 3,800 | 4,120 | 193,400 |
| 2017/12/20 | 3,765 | 3,920 | 3,725 | 3,830 | 92,500 |
| 2017/12/19 | 3,785 | 3,820 | 3,720 | 3,745 | 36,900 |
| 2017/12/18 | 3,795 | 3,850 | 3,670 | 3,765 | 102,000 |
| 2017/12/15 | 3,610 | 3,800 | 3,590 | 3,775 | 81,400 |
| 2017/12/14 | 3,650 | 3,715 | 3,595 | 3,610 | 60,500 |
| 2017/12/13 | 3,780 | 3,780 | 3,605 | 3,680 | 75,100 |
| 2017/12/12 | 3,530 | 3,785 | 3,520 | 3,730 | 205,500 |
| 2017/12/11 | 3,490 | 3,490 | 3,410 | 3,460 | 48,000 |
| 2017/12/08 | 3,380 | 3,530 | 3,380 | 3,440 | 83,200 |
| 2017/12/07 | 3,370 | 3,440 | 3,310 | 3,380 | 72,900 |
| 2017/12/06 | 3,530 | 3,585 | 3,330 | 3,370 | 184,300 |
| 2017/12/05 | 3,400 | 3,470 | 3,295 | 3,325 | 146,900 |
| 2017/12/04 | 3,375 | 3,590 | 3,375 | 3,540 | 137,300 |
| 2017/12/01 | 3,375 | 3,460 | 3,295 | 3,380 | 74,200 |
| 2017/11/30 | 3,385 | 3,420 | 3,245 | 3,360 | 101,100 |
| 2017/11/29 | 3,225 | 3,415 | 3,220 | 3,350 | 109,500 |
| 2017/11/28 | 3,290 | 3,295 | 3,000 | 3,155 | 183,700 |
| 2017/11/27 | 3,300 | 3,365 | 3,250 | 3,340 | 93,200 |
| 2017/11/24 | 3,105 | 3,290 | 3,095 | 3,250 | 84,300 |
| 2017/11/22 | 3,160 | 3,255 | 3,135 | 3,155 | 73,800 |
| 2017/11/21 | 3,000 | 3,220 | 2,980 | 3,140 | 147,600 |
| 2017/11/20 | 2,828 | 2,960 | 2,825 | 2,951 | 39,200 |
| 2017/11/17 | 2,911 | 2,920 | 2,803 | 2,859 | 61,400 |
| 2017/11/16 | 2,596 | 2,835 | 2,590 | 2,794 | 95,500 |
| 2017/11/15 | 2,791 | 2,829 | 2,616 | 2,622 | 142,700 |
| 2017/11/14 | 2,925 | 2,959 | 2,791 | 2,813 | 88,900 |
| 2017/11/13 | 3,050 | 3,050 | 2,933 | 2,955 | 34,000 |
| 2017/11/10 | 2,935 | 3,060 | 2,935 | 3,000 | 71,300 |
| 2017/11/09 | 3,125 | 3,130 | 2,964 | 3,015 | 138,300 |
| 2017/11/08 | 2,925 | 3,135 | 2,811 | 3,115 | 271,000 |
| 2017/11/07 | 2,698 | 2,735 | 2,639 | 2,735 | 56,800 |
| 2017/11/06 | 2,766 | 2,770 | 2,702 | 2,711 | 51,800 |
| 2017/11/02 | 2,800 | 2,806 | 2,739 | 2,752 | 45,000 |
| 2017/11/01 | 2,832 | 2,832 | 2,761 | 2,792 | 36,000 |
| 2017/10/31 | 2,808 | 2,834 | 2,762 | 2,824 | 67,600 |
| 2017/10/30 | 2,790 | 2,900 | 2,790 | 2,858 | 138,400 |
| 2017/10/27 | 2,766 | 2,790 | 2,720 | 2,769 | 45,000 |
| 2017/10/26 | 2,748 | 2,797 | 2,712 | 2,727 | 35,600 |
| 2017/10/25 | 2,795 | 2,809 | 2,691 | 2,748 | 69,900 |
| 2017/10/24 | 2,652 | 2,819 | 2,652 | 2,777 | 143,500 |
| 2017/10/23 | 2,535 | 2,624 | 2,533 | 2,613 | 56,300 |
| 2017/10/20 | 2,555 | 2,618 | 2,501 | 2,510 | 54,400 |
| 2017/10/19 | 2,650 | 2,726 | 2,551 | 2,581 | 111,200 |
| 2017/10/18 | 2,525 | 2,690 | 2,525 | 2,647 | 140,700 |
| 2017/10/17 | 2,456 | 2,514 | 2,423 | 2,514 | 73,700 |
| 2017/10/16 | 2,404 | 2,420 | 2,360 | 2,414 | 33,600 |
| 2017/10/13 | 2,315 | 2,418 | 2,309 | 2,367 | 62,300 |
| 2017/10/12 | 2,290 | 2,322 | 2,247 | 2,303 | 22,100 |
| 2017/10/11 | 2,301 | 2,360 | 2,283 | 2,295 | 27,600 |
| 2017/10/10 | 2,238 | 2,306 | 2,185 | 2,301 | 50,200 |
| 2017/10/06 | 2,270 | 2,299 | 2,246 | 2,250 | 34,600 |
| 2017/10/05 | 2,319 | 2,337 | 2,282 | 2,289 | 30,700 |
| 2017/10/04 | 2,282 | 2,320 | 2,277 | 2,305 | 34,300 |
| 2017/10/03 | 2,375 | 2,383 | 2,299 | 2,301 | 50,000 |
| 2017/10/02 | 2,428 | 2,435 | 2,340 | 2,363 | 39,600 |
| 2017/09/29 | 2,406 | 2,448 | 2,371 | 2,415 | 28,900 |
| 2017/09/28 | 2,428 | 2,494 | 2,362 | 2,410 | 50,500 |
| 2017/09/27 | 2,308 | 2,425 | 2,281 | 2,416 | 76,700 |
| 2017/09/26 | 2,289 | 2,328 | 2,210 | 2,313 | 154,200 |
| 2017/09/25 | 2,330 | 2,371 | 2,292 | 2,305 | 49,100 |
| 2017/09/22 | 2,394 | 2,444 | 2,327 | 2,337 | 60,600 |
| 2017/09/21 | 2,452 | 2,543 | 2,402 | 2,417 | 52,700 |
| 2017/09/20 | 2,478 | 2,480 | 2,413 | 2,434 | 43,600 |
| 2017/09/19 | 2,440 | 2,560 | 2,410 | 2,465 | 110,700 |
| 2017/09/15 | 2,288 | 2,404 | 2,288 | 2,394 | 67,100 |
| 2017/09/14 | 2,350 | 2,383 | 2,277 | 2,288 | 70,100 |
| 2017/09/13 | 2,356 | 2,363 | 2,325 | 2,335 | 61,000 |
| 2017/09/12 | 2,313 | 2,398 | 2,302 | 2,356 | 80,900 |
| 2017/09/11 | 2,311 | 2,399 | 2,241 | 2,290 | 130,800 |
| 2017/09/08 | 2,170 | 2,247 | 2,164 | 2,228 | 54,900 |
| 2017/09/07 | 2,195 | 2,222 | 2,151 | 2,167 | 64,700 |
| 2017/09/06 | 2,040 | 2,197 | 2,037 | 2,174 | 67,200 |
| 2017/09/05 | 2,153 | 2,153 | 2,051 | 2,077 | 68,900 |
| 2017/09/04 | 2,080 | 2,156 | 2,072 | 2,153 | 57,700 |
| 2017/09/01 | 2,074 | 2,084 | 2,036 | 2,078 | 24,400 |
| 2017/08/31 | 2,010 | 2,116 | 2,000 | 2,073 | 136,800 |
| 2017/08/30 | 1,940 | 1,992 | 1,940 | 1,975 | 29,900 |
| 2017/08/29 | 1,940 | 1,957 | 1,902 | 1,924 | 48,600 |
| 2017/08/28 | 1,995 | 2,005 | 1,941 | 1,954 | 36,200 |
| 2017/08/25 | 2,000 | 2,004 | 1,962 | 1,999 | 31,600 |
| 2017/08/24 | 2,017 | 2,017 | 1,965 | 2,000 | 39,000 |
| 2017/08/23 | 1,950 | 2,051 | 1,947 | 2,018 | 113,300 |
| 2017/08/22 | 1,907 | 1,928 | 1,857 | 1,928 | 45,200 |
| 2017/08/21 | 1,944 | 1,945 | 1,856 | 1,926 | 57,100 |
| 2017/08/18 | 1,949 | 1,974 | 1,906 | 1,964 | 43,800 |
| 2017/08/17 | 1,858 | 1,980 | 1,858 | 1,980 | 68,700 |
| 2017/08/16 | 1,867 | 1,870 | 1,848 | 1,858 | 16,200 |
| 2017/08/15 | 1,872 | 1,872 | 1,846 | 1,867 | 42,800 |
| 2017/08/14 | 1,907 | 1,907 | 1,851 | 1,890 | 38,700 |
| 2017/08/10 | 1,913 | 1,975 | 1,912 | 1,945 | 63,400 |
| 2017/08/09 | 1,852 | 1,923 | 1,824 | 1,923 | 202,600 |
| 2017/08/08 | 1,804 | 1,811 | 1,788 | 1,808 | 19,600 |
| 2017/08/07 | 1,780 | 1,804 | 1,769 | 1,804 | 15,100 |
| 2017/08/04 | 1,779 | 1,779 | 1,742 | 1,778 | 14,700 |
| 2017/08/03 | 1,800 | 1,800 | 1,776 | 1,790 | 14,200 |
| 2017/08/02 | 1,792 | 1,805 | 1,783 | 1,797 | 14,000 |
| 2017/08/01 | 1,820 | 1,820 | 1,768 | 1,792 | 28,600 |
| 2017/07/31 | 1,820 | 1,823 | 1,765 | 1,820 | 30,100 |
| 2017/07/28 | 1,833 | 1,833 | 1,809 | 1,824 | 16,100 |
| 2017/07/27 | 1,810 | 1,835 | 1,807 | 1,830 | 13,800 |
| 2017/07/26 | 1,841 | 1,841 | 1,800 | 1,803 | 23,200 |
| 2017/07/25 | 1,760 | 1,849 | 1,760 | 1,839 | 74,400 |
| 2017/07/24 | 1,749 | 1,756 | 1,737 | 1,756 | 15,000 |
| 2017/07/21 | 1,756 | 1,756 | 1,731 | 1,746 | 13,500 |
| 2017/07/20 | 1,746 | 1,753 | 1,741 | 1,750 | 14,800 |
| 2017/07/19 | 1,748 | 1,757 | 1,732 | 1,746 | 32,100 |
| 2017/07/18 | 1,699 | 1,768 | 1,681 | 1,759 | 92,100 |
| 2017/07/14 | 1,660 | 1,684 | 1,638 | 1,673 | 38,500 |
| 2017/07/13 | 1,675 | 1,675 | 1,633 | 1,645 | 19,800 |
| 2017/07/12 | 1,634 | 1,686 | 1,633 | 1,662 | 35,100 |
| 2017/07/11 | 1,635 | 1,635 | 1,603 | 1,616 | 15,400 |
| 2017/07/10 | 1,650 | 1,651 | 1,630 | 1,635 | 18,100 |
| 2017/07/07 | 1,670 | 1,672 | 1,633 | 1,638 | 24,000 |
| 2017/07/06 | 1,648 | 1,677 | 1,623 | 1,668 | 64,500 |
| 2017/07/05 | 1,620 | 1,648 | 1,612 | 1,648 | 31,900 |
| 2017/07/04 | 1,625 | 1,636 | 1,600 | 1,620 | 33,300 |
| 2017/07/03 | 1,595 | 1,625 | 1,594 | 1,623 | 43,400 |
| 2017/06/30 | 1,560 | 1,581 | 1,546 | 1,581 | 18,100 |
| 2017/06/29 | 1,558 | 1,582 | 1,558 | 1,572 | 14,900 |
| 2017/06/28 | 1,531 | 1,563 | 1,531 | 1,560 | 24,500 |
| 2017/06/27 | 1,553 | 1,553 | 1,533 | 1,543 | 24,100 |
| 2017/06/26 | 1,571 | 1,582 | 1,535 | 1,542 | 60,100 |
| 2017/06/23 | 1,594 | 1,595 | 1,560 | 1,581 | 39,900 |
| 2017/06/22 | 1,605 | 1,610 | 1,593 | 1,594 | 11,400 |
| 2017/06/21 | 1,617 | 1,617 | 1,577 | 1,605 | 39,100 |
| 2017/06/20 | 1,573 | 1,626 | 1,571 | 1,612 | 71,900 |
| 2017/06/19 | 1,564 | 1,584 | 1,530 | 1,576 | 102,100 |
| 2017/06/16 | 1,609 | 1,619 | 1,590 | 1,604 | 46,400 |
| 2017/06/15 | 1,580 | 1,615 | 1,572 | 1,612 | 63,100 |
| 2017/06/14 | 1,538 | 1,570 | 1,538 | 1,565 | 32,600 |
| 2017/06/13 | 1,529 | 1,544 | 1,529 | 1,538 | 14,000 |
| 2017/06/12 | 1,529 | 1,535 | 1,508 | 1,527 | 16,500 |
| 2017/06/09 | 1,532 | 1,545 | 1,522 | 1,529 | 16,800 |
| 2017/06/08 | 1,521 | 1,557 | 1,521 | 1,521 | 25,700 |
| 2017/06/07 | 1,509 | 1,545 | 1,503 | 1,543 | 19,800 |
| 2017/06/06 | 1,560 | 1,561 | 1,518 | 1,518 | 38,000 |
| 2017/06/05 | 1,533 | 1,554 | 1,530 | 1,554 | 31,300 |
| 2017/06/02 | 1,530 | 1,541 | 1,515 | 1,523 | 40,700 |
| 2017/06/01 | 1,514 | 1,535 | 1,497 | 1,534 | 51,200 |
| 2017/05/31 | 1,483 | 1,516 | 1,480 | 1,507 | 67,700 |
| 2017/05/30 | 1,494 | 1,495 | 1,457 | 1,481 | 58,700 |
| 2017/05/29 | 1,404 | 1,494 | 1,403 | 1,480 | 130,000 |
| 2017/05/26 | 1,370 | 1,403 | 1,370 | 1,398 | 34,000 |
| 2017/05/25 | 1,375 | 1,380 | 1,353 | 1,365 | 25,600 |
| 2017/05/24 | 1,385 | 1,386 | 1,370 | 1,378 | 12,200 |
| 2017/05/23 | 1,393 | 1,393 | 1,375 | 1,380 | 18,500 |
| 2017/05/22 | 1,366 | 1,388 | 1,365 | 1,387 | 24,700 |
| 2017/05/19 | 1,342 | 1,360 | 1,337 | 1,355 | 11,600 |
| 2017/05/18 | 1,350 | 1,366 | 1,326 | 1,339 | 37,400 |
| 2017/05/17 | 1,365 | 1,377 | 1,341 | 1,376 | 23,500 |
| 2017/05/16 | 1,380 | 1,380 | 1,353 | 1,357 | 21,900 |
| 2017/05/15 | 1,404 | 1,408 | 1,372 | 1,380 | 29,100 |
| 2017/05/12 | 1,400 | 1,410 | 1,379 | 1,404 | 56,500 |
| 2017/05/11 | 1,355 | 1,405 | 1,355 | 1,395 | 108,100 |
| 2017/05/10 | 1,333 | 1,359 | 1,333 | 1,356 | 47,500 |
| 2017/05/09 | 1,320 | 1,330 | 1,320 | 1,330 | 21,600 |
| 2017/05/08 | 1,302 | 1,324 | 1,302 | 1,311 | 27,000 |
| 2017/05/02 | 1,294 | 1,314 | 1,294 | 1,301 | 21,500 |
| 2017/05/01 | 1,292 | 1,299 | 1,289 | 1,299 | 13,600 |
| 2017/04/28 | 1,300 | 1,300 | 1,284 | 1,287 | 12,400 |
| 2017/04/27 | 1,299 | 1,307 | 1,289 | 1,289 | 45,700 |
| 2017/04/26 | 1,318 | 1,318 | 1,291 | 1,299 | 28,100 |
| 2017/04/25 | 1,317 | 1,319 | 1,303 | 1,310 | 17,200 |
| 2017/04/24 | 1,305 | 1,323 | 1,299 | 1,319 | 25,800 |
| 2017/04/21 | 1,282 | 1,297 | 1,281 | 1,297 | 12,500 |
| 2017/04/20 | 1,277 | 1,303 | 1,277 | 1,279 | 17,900 |
| 2017/04/19 | 1,260 | 1,273 | 1,256 | 1,272 | 12,600 |
| 2017/04/18 | 1,245 | 1,264 | 1,240 | 1,264 | 13,900 |
| 2017/04/17 | 1,231 | 1,246 | 1,231 | 1,239 | 13,800 |
| 2017/04/14 | 1,261 | 1,270 | 1,232 | 1,235 | 26,800 |
| 2017/04/13 | 1,242 | 1,285 | 1,235 | 1,272 | 28,900 |
| 2017/04/12 | 1,255 | 1,263 | 1,242 | 1,242 | 21,600 |
| 2017/04/11 | 1,240 | 1,252 | 1,239 | 1,245 | 14,900 |
| 2017/04/10 | 1,230 | 1,248 | 1,230 | 1,240 | 17,100 |
| 2017/04/07 | 1,241 | 1,257 | 1,231 | 1,231 | 31,900 |
| 2017/04/06 | 1,269 | 1,269 | 1,244 | 1,244 | 26,900 |
| 2017/04/05 | 1,285 | 1,302 | 1,270 | 1,271 | 18,100 |
| 2017/04/04 | 1,310 | 1,310 | 1,283 | 1,285 | 32,600 |
| 2017/04/03 | 1,320 | 1,320 | 1,304 | 1,308 | 22,400 |
| 2017/03/31 | 1,345 | 1,365 | 1,324 | 1,324 | 30,400 |
| 2017/03/30 | 1,336 | 1,346 | 1,334 | 1,337 | 29,800 |
| 2017/03/29 | 1,310 | 1,333 | 1,303 | 1,333 | 46,400 |
| 2017/03/28 | 1,346 | 1,348 | 1,325 | 1,329 | 97,700 |
| 2017/03/27 | 1,357 | 1,359 | 1,340 | 1,349 | 31,300 |
| 2017/03/24 | 1,345 | 1,356 | 1,340 | 1,354 | 22,400 |
| 2017/03/23 | 1,331 | 1,351 | 1,331 | 1,347 | 20,800 |
| 2017/03/22 | 1,345 | 1,345 | 1,329 | 1,329 | 38,100 |
| 2017/03/21 | 1,357 | 1,369 | 1,347 | 1,349 | 42,400 |
| 2017/03/17 | 1,338 | 1,352 | 1,333 | 1,352 | 25,100 |
| 2017/03/16 | 1,340 | 1,344 | 1,329 | 1,330 | 26,100 |
| 2017/03/15 | 1,353 | 1,353 | 1,339 | 1,340 | 12,300 |
| 2017/03/14 | 1,356 | 1,356 | 1,342 | 1,354 | 21,000 |
| 2017/03/13 | 1,358 | 1,366 | 1,356 | 1,356 | 12,600 |
| 2017/03/10 | 1,373 | 1,373 | 1,354 | 1,355 | 18,300 |
| 2017/03/09 | 1,357 | 1,365 | 1,355 | 1,355 | 16,300 |
| 2017/03/08 | 1,370 | 1,371 | 1,353 | 1,356 | 20,900 |
| 2017/03/07 | 1,357 | 1,383 | 1,357 | 1,375 | 36,400 |
| 2017/03/06 | 1,350 | 1,359 | 1,346 | 1,357 | 32,200 |
| 2017/03/03 | 1,345 | 1,349 | 1,342 | 1,345 | 28,100 |
| 2017/03/02 | 1,340 | 1,345 | 1,338 | 1,342 | 27,200 |
| 2017/03/01 | 1,340 | 1,340 | 1,328 | 1,336 | 13,600 |
| 2017/02/28 | 1,328 | 1,343 | 1,323 | 1,339 | 30,000 |
| 2017/02/27 | 1,324 | 1,328 | 1,317 | 1,323 | 23,200 |
| 2017/02/24 | 1,323 | 1,326 | 1,318 | 1,324 | 15,300 |
| 2017/02/23 | 1,325 | 1,328 | 1,316 | 1,322 | 14,200 |
| 2017/02/22 | 1,338 | 1,338 | 1,318 | 1,328 | 28,900 |
| 2017/02/21 | 1,330 | 1,336 | 1,318 | 1,320 | 38,200 |
| 2017/02/20 | 1,293 | 1,324 | 1,293 | 1,321 | 29,000 |
| 2017/02/17 | 1,305 | 1,305 | 1,287 | 1,292 | 56,700 |
| 2017/02/16 | 1,307 | 1,308 | 1,301 | 1,305 | 28,800 |
| 2017/02/15 | 1,336 | 1,336 | 1,307 | 1,311 | 34,200 |
| 2017/02/14 | 1,331 | 1,337 | 1,328 | 1,330 | 15,000 |
| 2017/02/13 | 1,339 | 1,339 | 1,329 | 1,331 | 19,700 |
| 2017/02/10 | 1,341 | 1,347 | 1,328 | 1,332 | 44,000 |
| 2017/02/09 | 1,383 | 1,383 | 1,335 | 1,339 | 43,500 |
| 2017/02/08 | 1,351 | 1,379 | 1,348 | 1,378 | 25,000 |
| 2017/02/07 | 1,347 | 1,354 | 1,347 | 1,351 | 13,000 |
| 2017/02/06 | 1,349 | 1,349 | 1,338 | 1,347 | 8,800 |
| 2017/02/03 | 1,348 | 1,348 | 1,334 | 1,335 | 13,400 |
| 2017/02/02 | 1,349 | 1,354 | 1,329 | 1,335 | 24,300 |
| 2017/02/01 | 1,338 | 1,348 | 1,333 | 1,348 | 18,600 |
| 2017/01/31 | 1,345 | 1,345 | 1,330 | 1,338 | 18,800 |
| 2017/01/30 | 1,335 | 1,348 | 1,332 | 1,340 | 22,500 |
| 2017/01/27 | 1,333 | 1,333 | 1,319 | 1,329 | 18,000 |
| 2017/01/26 | 1,316 | 1,333 | 1,316 | 1,329 | 15,500 |
| 2017/01/25 | 1,322 | 1,336 | 1,308 | 1,316 | 14,700 |
| 2017/01/24 | 1,318 | 1,320 | 1,302 | 1,320 | 28,700 |
| 2017/01/23 | 1,351 | 1,351 | 1,310 | 1,319 | 35,100 |
| 2017/01/20 | 1,341 | 1,355 | 1,337 | 1,344 | 9,100 |
| 2017/01/19 | 1,345 | 1,353 | 1,337 | 1,348 | 10,700 |
| 2017/01/18 | 1,330 | 1,336 | 1,310 | 1,336 | 18,700 |
| 2017/01/17 | 1,377 | 1,377 | 1,322 | 1,331 | 43,300 |
| 2017/01/16 | 1,395 | 1,397 | 1,359 | 1,365 | 22,800 |
| 2017/01/13 | 1,381 | 1,393 | 1,375 | 1,385 | 12,800 |
| 2017/01/12 | 1,410 | 1,410 | 1,374 | 1,392 | 34,800 |
| 2017/01/11 | 1,400 | 1,405 | 1,391 | 1,403 | 34,000 |
| 2017/01/10 | 1,366 | 1,404 | 1,365 | 1,389 | 47,600 |
| 2017/01/06 | 1,339 | 1,357 | 1,337 | 1,355 | 29,700 |
| 2017/01/05 | 1,320 | 1,345 | 1,320 | 1,334 | 28,900 |
| 2017/01/04 | 1,313 | 1,333 | 1,308 | 1,312 | 28,100 |