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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,908 | 2,908 | 2,799 | 2,820 | 28,500 |
| 2018/12/27 | 2,910 | 2,910 | 2,832 | 2,899 | 23,900 |
| 2018/12/26 | 2,683 | 2,853 | 2,683 | 2,783 | 47,900 |
| 2018/12/25 | 2,623 | 2,716 | 2,590 | 2,675 | 73,900 |
| 2018/12/21 | 2,760 | 2,780 | 2,660 | 2,723 | 57,000 |
| 2018/12/20 | 2,750 | 2,764 | 2,687 | 2,756 | 67,300 |
| 2018/12/19 | 2,732 | 2,818 | 2,713 | 2,791 | 48,100 |
| 2018/12/18 | 2,757 | 2,822 | 2,707 | 2,741 | 35,000 |
| 2018/12/17 | 2,852 | 2,871 | 2,798 | 2,827 | 27,300 |
| 2018/12/14 | 2,967 | 2,967 | 2,833 | 2,886 | 43,100 |
| 2018/12/13 | 2,950 | 3,015 | 2,903 | 2,945 | 26,200 |
| 2018/12/12 | 2,940 | 3,015 | 2,902 | 2,961 | 49,800 |
| 2018/12/11 | 2,922 | 2,991 | 2,860 | 2,890 | 41,500 |
| 2018/12/10 | 2,972 | 2,990 | 2,901 | 2,907 | 56,100 |
| 2018/12/07 | 3,110 | 3,125 | 3,015 | 3,020 | 47,500 |
| 2018/12/06 | 3,195 | 3,195 | 3,075 | 3,110 | 40,100 |
| 2018/12/05 | 3,180 | 3,250 | 3,150 | 3,220 | 29,500 |
| 2018/12/04 | 3,280 | 3,320 | 3,190 | 3,240 | 35,600 |
| 2018/12/03 | 3,325 | 3,325 | 3,245 | 3,280 | 39,700 |
| 2018/11/30 | 3,330 | 3,330 | 3,170 | 3,325 | 86,000 |
| 2018/11/29 | 3,295 | 3,350 | 3,280 | 3,330 | 43,100 |
| 2018/11/28 | 3,270 | 3,330 | 3,240 | 3,280 | 40,900 |
| 2018/11/27 | 3,190 | 3,280 | 3,185 | 3,260 | 57,700 |
| 2018/11/26 | 3,190 | 3,225 | 3,140 | 3,190 | 54,400 |
| 2018/11/22 | 3,120 | 3,195 | 3,090 | 3,170 | 56,300 |
| 2018/11/21 | 3,080 | 3,245 | 3,075 | 3,150 | 110,200 |
| 2018/11/20 | 3,010 | 3,100 | 2,971 | 3,080 | 61,100 |
| 2018/11/19 | 2,956 | 3,025 | 2,914 | 3,010 | 33,500 |
| 2018/11/16 | 2,975 | 3,070 | 2,955 | 2,964 | 68,100 |
| 2018/11/15 | 2,949 | 3,000 | 2,892 | 2,967 | 35,700 |
| 2018/11/14 | 3,000 | 3,035 | 2,943 | 2,979 | 71,800 |
| 2018/11/13 | 2,882 | 2,989 | 2,826 | 2,976 | 81,800 |
| 2018/11/12 | 2,945 | 2,972 | 2,853 | 2,947 | 81,700 |
| 2018/11/09 | 2,855 | 2,972 | 2,855 | 2,949 | 80,600 |
| 2018/11/08 | 2,833 | 2,947 | 2,810 | 2,850 | 261,600 |
| 2018/11/07 | 2,614 | 2,620 | 2,555 | 2,583 | 48,300 |
| 2018/11/06 | 2,610 | 2,631 | 2,566 | 2,613 | 22,000 |
| 2018/11/05 | 2,565 | 2,650 | 2,562 | 2,614 | 31,900 |
| 2018/11/02 | 2,628 | 2,659 | 2,588 | 2,611 | 26,000 |
| 2018/11/01 | 2,613 | 2,633 | 2,529 | 2,619 | 34,500 |
| 2018/10/31 | 2,559 | 2,626 | 2,542 | 2,619 | 31,700 |
| 2018/10/30 | 2,333 | 2,553 | 2,333 | 2,542 | 61,400 |
| 2018/10/29 | 2,476 | 2,516 | 2,350 | 2,383 | 67,200 |
| 2018/10/26 | 2,522 | 2,532 | 2,419 | 2,472 | 94,500 |
| 2018/10/25 | 2,561 | 2,590 | 2,505 | 2,512 | 65,900 |
| 2018/10/24 | 2,613 | 2,667 | 2,569 | 2,611 | 35,100 |
| 2018/10/23 | 2,720 | 2,720 | 2,595 | 2,599 | 48,600 |
| 2018/10/22 | 2,675 | 2,719 | 2,610 | 2,681 | 74,600 |
| 2018/10/19 | 2,631 | 2,711 | 2,593 | 2,698 | 38,500 |
| 2018/10/18 | 2,618 | 2,671 | 2,587 | 2,651 | 75,100 |
| 2018/10/17 | 2,695 | 2,695 | 2,620 | 2,641 | 42,000 |
| 2018/10/16 | 2,722 | 2,741 | 2,618 | 2,637 | 84,000 |
| 2018/10/15 | 2,751 | 2,798 | 2,693 | 2,722 | 51,200 |
| 2018/10/12 | 2,730 | 2,834 | 2,730 | 2,796 | 22,700 |
| 2018/10/11 | 2,706 | 2,789 | 2,701 | 2,774 | 45,300 |
| 2018/10/10 | 2,830 | 2,884 | 2,827 | 2,855 | 16,400 |
| 2018/10/09 | 2,833 | 2,865 | 2,796 | 2,845 | 27,300 |
| 2018/10/05 | 2,900 | 2,900 | 2,855 | 2,873 | 27,900 |
| 2018/10/04 | 2,901 | 2,945 | 2,880 | 2,942 | 27,700 |
| 2018/10/03 | 2,931 | 2,931 | 2,878 | 2,898 | 25,900 |
| 2018/10/02 | 2,991 | 2,991 | 2,915 | 2,938 | 28,100 |
| 2018/10/01 | 3,005 | 3,100 | 2,971 | 2,986 | 42,900 |
| 2018/09/28 | 2,930 | 3,025 | 2,895 | 3,005 | 35,700 |
| 2018/09/27 | 3,045 | 3,045 | 2,921 | 2,936 | 39,300 |
| 2018/09/26 | 2,897 | 3,015 | 2,872 | 3,010 | 79,800 |
| 2018/09/25 | 2,950 | 2,956 | 2,886 | 2,897 | 114,800 |
| 2018/09/21 | 2,968 | 2,988 | 2,943 | 2,948 | 45,800 |
| 2018/09/20 | 2,919 | 2,955 | 2,885 | 2,941 | 27,500 |
| 2018/09/19 | 2,900 | 2,930 | 2,875 | 2,920 | 32,700 |
| 2018/09/18 | 2,942 | 2,942 | 2,849 | 2,878 | 48,000 |
| 2018/09/14 | 2,936 | 2,954 | 2,900 | 2,933 | 57,100 |
| 2018/09/13 | 2,907 | 2,928 | 2,763 | 2,921 | 133,400 |
| 2018/09/12 | 2,818 | 2,928 | 2,817 | 2,906 | 130,700 |
| 2018/09/11 | 2,720 | 2,745 | 2,683 | 2,724 | 38,700 |
| 2018/09/10 | 2,665 | 2,724 | 2,665 | 2,706 | 41,900 |
| 2018/09/07 | 2,710 | 2,728 | 2,657 | 2,665 | 25,400 |
| 2018/09/06 | 2,721 | 2,733 | 2,677 | 2,715 | 38,400 |
| 2018/09/05 | 2,719 | 2,754 | 2,709 | 2,729 | 21,400 |
| 2018/09/04 | 2,720 | 2,735 | 2,669 | 2,719 | 40,000 |
| 2018/09/03 | 2,803 | 2,803 | 2,726 | 2,730 | 31,000 |
| 2018/08/31 | 2,763 | 2,824 | 2,760 | 2,803 | 36,500 |
| 2018/08/30 | 2,774 | 2,800 | 2,731 | 2,791 | 47,400 |
| 2018/08/29 | 2,785 | 2,786 | 2,730 | 2,776 | 31,700 |
| 2018/08/28 | 2,837 | 2,842 | 2,762 | 2,796 | 31,400 |
| 2018/08/27 | 2,809 | 2,849 | 2,763 | 2,825 | 47,500 |
| 2018/08/24 | 2,780 | 2,817 | 2,695 | 2,813 | 49,600 |
| 2018/08/23 | 2,707 | 2,770 | 2,701 | 2,769 | 39,000 |
| 2018/08/22 | 2,698 | 2,717 | 2,642 | 2,704 | 19,000 |
| 2018/08/21 | 2,685 | 2,689 | 2,610 | 2,682 | 35,700 |
| 2018/08/20 | 2,742 | 2,742 | 2,673 | 2,691 | 29,900 |
| 2018/08/17 | 2,693 | 2,699 | 2,651 | 2,692 | 25,900 |
| 2018/08/16 | 2,749 | 2,759 | 2,636 | 2,643 | 76,600 |
| 2018/08/15 | 2,829 | 2,829 | 2,748 | 2,763 | 71,300 |
| 2018/08/14 | 2,996 | 3,005 | 2,751 | 2,779 | 283,500 |
| 2018/08/13 | 3,215 | 3,240 | 3,030 | 3,080 | 85,200 |
| 2018/08/10 | 3,255 | 3,350 | 3,215 | 3,245 | 56,200 |
| 2018/08/09 | 3,115 | 3,395 | 3,115 | 3,285 | 100,500 |
| 2018/08/08 | 3,225 | 3,240 | 3,140 | 3,175 | 38,400 |
| 2018/08/07 | 3,150 | 3,255 | 3,105 | 3,240 | 36,200 |
| 2018/08/06 | 3,110 | 3,175 | 3,095 | 3,165 | 25,400 |
| 2018/08/03 | 3,205 | 3,205 | 3,120 | 3,145 | 30,700 |
| 2018/08/02 | 3,205 | 3,295 | 3,200 | 3,225 | 26,700 |
| 2018/08/01 | 3,225 | 3,225 | 3,180 | 3,205 | 10,400 |
| 2018/07/31 | 3,250 | 3,250 | 3,160 | 3,200 | 14,200 |
| 2018/07/30 | 3,220 | 3,250 | 3,170 | 3,250 | 20,600 |
| 2018/07/27 | 3,290 | 3,290 | 3,225 | 3,235 | 16,000 |
| 2018/07/26 | 3,235 | 3,280 | 3,180 | 3,280 | 25,500 |
| 2018/07/25 | 3,290 | 3,290 | 3,210 | 3,215 | 24,300 |
| 2018/07/24 | 3,285 | 3,320 | 3,265 | 3,280 | 19,700 |
| 2018/07/23 | 3,325 | 3,325 | 3,255 | 3,265 | 22,600 |
| 2018/07/20 | 3,440 | 3,440 | 3,310 | 3,325 | 30,400 |
| 2018/07/19 | 3,460 | 3,525 | 3,440 | 3,440 | 61,100 |
| 2018/07/18 | 3,420 | 3,435 | 3,345 | 3,415 | 37,200 |
| 2018/07/17 | 3,280 | 3,435 | 3,255 | 3,395 | 69,700 |
| 2018/07/13 | 3,280 | 3,305 | 3,215 | 3,290 | 68,200 |
| 2018/07/12 | 3,070 | 3,245 | 3,055 | 3,200 | 100,600 |
| 2018/07/11 | 3,060 | 3,070 | 3,000 | 3,000 | 54,800 |
| 2018/07/10 | 3,200 | 3,205 | 3,065 | 3,085 | 51,300 |
| 2018/07/09 | 3,090 | 3,215 | 3,075 | 3,200 | 55,400 |
| 2018/07/06 | 3,085 | 3,155 | 3,050 | 3,090 | 46,900 |
| 2018/07/05 | 3,050 | 3,150 | 3,005 | 3,045 | 58,200 |
| 2018/07/04 | 3,140 | 3,165 | 3,050 | 3,065 | 34,300 |
| 2018/07/03 | 3,135 | 3,245 | 3,130 | 3,150 | 58,700 |
| 2018/07/02 | 3,240 | 3,240 | 3,095 | 3,100 | 64,800 |
| 2018/06/29 | 3,225 | 3,270 | 3,165 | 3,240 | 57,700 |
| 2018/06/28 | 3,315 | 3,325 | 3,160 | 3,225 | 76,300 |
| 2018/06/27 | 3,320 | 3,335 | 3,250 | 3,315 | 33,700 |
| 2018/06/26 | 3,305 | 3,340 | 3,265 | 3,325 | 59,600 |
| 2018/06/25 | 3,395 | 3,400 | 3,305 | 3,305 | 55,900 |
| 2018/06/22 | 3,455 | 3,460 | 3,355 | 3,395 | 37,200 |
| 2018/06/21 | 3,435 | 3,460 | 3,380 | 3,460 | 34,200 |
| 2018/06/20 | 3,425 | 3,460 | 3,315 | 3,435 | 92,300 |
| 2018/06/19 | 3,550 | 3,560 | 3,410 | 3,430 | 46,100 |
| 2018/06/18 | 3,650 | 3,655 | 3,510 | 3,535 | 82,100 |
| 2018/06/15 | 3,770 | 3,785 | 3,600 | 3,610 | 97,600 |
| 2018/06/14 | 3,760 | 3,840 | 3,695 | 3,725 | 87,100 |
| 2018/06/13 | 3,790 | 3,855 | 3,605 | 3,745 | 325,300 |
| 2018/06/12 | 4,055 | 4,145 | 4,040 | 4,070 | 34,900 |
| 2018/06/11 | 4,130 | 4,190 | 4,045 | 4,055 | 47,900 |
| 2018/06/08 | 4,035 | 4,220 | 4,035 | 4,150 | 65,600 |
| 2018/06/07 | 3,990 | 4,090 | 3,980 | 4,075 | 55,200 |
| 2018/06/06 | 4,060 | 4,135 | 3,990 | 4,005 | 92,500 |
| 2018/06/05 | 4,200 | 4,290 | 4,020 | 4,095 | 138,200 |
| 2018/06/04 | 4,025 | 4,245 | 4,025 | 4,220 | 209,400 |
| 2018/06/01 | 3,810 | 4,075 | 3,800 | 4,035 | 342,900 |
| 2018/05/31 | 3,550 | 3,700 | 3,510 | 3,645 | 128,800 |
| 2018/05/30 | 3,380 | 3,585 | 3,355 | 3,545 | 293,100 |
| 2018/05/29 | 3,260 | 3,260 | 3,140 | 3,190 | 72,600 |
| 2018/05/28 | 3,240 | 3,295 | 3,240 | 3,260 | 25,200 |
| 2018/05/25 | 3,310 | 3,315 | 3,180 | 3,215 | 65,200 |
| 2018/05/24 | 3,380 | 3,380 | 3,295 | 3,315 | 34,300 |
| 2018/05/23 | 3,385 | 3,435 | 3,355 | 3,390 | 23,000 |
| 2018/05/22 | 3,420 | 3,420 | 3,345 | 3,360 | 39,700 |
| 2018/05/21 | 3,475 | 3,480 | 3,390 | 3,390 | 54,300 |
| 2018/05/18 | 3,490 | 3,560 | 3,465 | 3,475 | 41,000 |
| 2018/05/17 | 3,560 | 3,585 | 3,485 | 3,525 | 38,600 |
| 2018/05/16 | 3,450 | 3,565 | 3,395 | 3,565 | 85,200 |
| 2018/05/15 | 3,450 | 3,455 | 3,380 | 3,405 | 76,100 |
| 2018/05/14 | 3,570 | 3,580 | 3,395 | 3,415 | 109,600 |
| 2018/05/11 | 3,375 | 3,600 | 3,375 | 3,460 | 180,000 |
| 2018/05/10 | 3,750 | 3,765 | 3,285 | 3,340 | 214,100 |
| 2018/05/09 | 3,490 | 3,575 | 3,465 | 3,570 | 61,400 |
| 2018/05/08 | 3,480 | 3,560 | 3,425 | 3,535 | 38,700 |
| 2018/05/07 | 3,410 | 3,550 | 3,410 | 3,505 | 42,600 |
| 2018/05/02 | 3,350 | 3,430 | 3,340 | 3,410 | 31,800 |
| 2018/05/01 | 3,355 | 3,440 | 3,330 | 3,390 | 42,300 |
| 2018/04/27 | 3,350 | 3,395 | 3,280 | 3,305 | 58,600 |
| 2018/04/26 | 3,465 | 3,510 | 3,340 | 3,385 | 76,500 |
| 2018/04/25 | 3,390 | 3,470 | 3,390 | 3,440 | 27,900 |
| 2018/04/24 | 3,390 | 3,425 | 3,340 | 3,405 | 14,900 |
| 2018/04/23 | 3,400 | 3,420 | 3,350 | 3,390 | 17,900 |
| 2018/04/20 | 3,390 | 3,430 | 3,350 | 3,405 | 19,100 |
| 2018/04/19 | 3,405 | 3,415 | 3,305 | 3,340 | 37,400 |
| 2018/04/18 | 3,385 | 3,460 | 3,370 | 3,455 | 43,600 |
| 2018/04/17 | 3,505 | 3,510 | 3,280 | 3,330 | 92,400 |
| 2018/04/16 | 3,655 | 3,710 | 3,520 | 3,530 | 45,200 |
| 2018/04/13 | 3,830 | 3,830 | 3,650 | 3,655 | 51,900 |
| 2018/04/12 | 3,615 | 3,835 | 3,585 | 3,785 | 106,900 |
| 2018/04/11 | 3,645 | 3,670 | 3,565 | 3,615 | 35,800 |
| 2018/04/10 | 3,565 | 3,670 | 3,515 | 3,615 | 51,400 |
| 2018/04/09 | 3,575 | 3,575 | 3,400 | 3,540 | 78,100 |
| 2018/04/06 | 3,630 | 3,630 | 3,555 | 3,575 | 21,300 |
| 2018/04/05 | 3,605 | 3,630 | 3,495 | 3,615 | 32,500 |
| 2018/04/04 | 3,565 | 3,565 | 3,465 | 3,535 | 30,900 |
| 2018/04/03 | 3,455 | 3,545 | 3,440 | 3,545 | 33,300 |
| 2018/04/02 | 3,515 | 3,600 | 3,485 | 3,490 | 24,100 |
| 2018/03/30 | 3,500 | 3,540 | 3,455 | 3,510 | 24,300 |
| 2018/03/29 | 3,540 | 3,540 | 3,415 | 3,450 | 28,200 |
| 2018/03/28 | 3,465 | 3,575 | 3,420 | 3,470 | 57,700 |
| 2018/03/27 | 3,490 | 3,570 | 3,415 | 3,465 | 94,900 |
| 2018/03/26 | 3,440 | 3,495 | 3,350 | 3,490 | 49,100 |
| 2018/03/23 | 3,510 | 3,555 | 3,470 | 3,480 | 67,800 |
| 2018/03/22 | 3,600 | 3,720 | 3,595 | 3,625 | 58,000 |
| 2018/03/20 | 3,510 | 3,570 | 3,480 | 3,555 | 32,500 |
| 2018/03/19 | 3,570 | 3,575 | 3,470 | 3,545 | 51,500 |
| 2018/03/16 | 3,640 | 3,665 | 3,570 | 3,615 | 33,600 |
| 2018/03/15 | 3,660 | 3,710 | 3,590 | 3,620 | 34,500 |
| 2018/03/14 | 3,650 | 3,705 | 3,575 | 3,670 | 50,900 |
| 2018/03/13 | 3,765 | 3,795 | 3,570 | 3,650 | 140,700 |
| 2018/03/12 | 3,815 | 3,845 | 3,735 | 3,800 | 37,200 |
| 2018/03/09 | 3,835 | 3,870 | 3,750 | 3,785 | 42,500 |
| 2018/03/08 | 3,870 | 3,915 | 3,795 | 3,805 | 37,300 |
| 2018/03/07 | 3,760 | 3,860 | 3,705 | 3,850 | 60,600 |
| 2018/03/06 | 3,660 | 3,815 | 3,660 | 3,785 | 57,200 |
| 2018/03/05 | 3,735 | 3,760 | 3,570 | 3,610 | 72,700 |
| 2018/03/02 | 3,660 | 3,785 | 3,625 | 3,755 | 48,000 |
| 2018/03/01 | 3,775 | 3,820 | 3,705 | 3,760 | 57,500 |
| 2018/02/28 | 3,810 | 3,900 | 3,770 | 3,815 | 58,100 |
| 2018/02/27 | 3,930 | 3,965 | 3,780 | 3,835 | 56,800 |
| 2018/02/26 | 3,910 | 3,965 | 3,820 | 3,920 | 56,800 |
| 2018/02/23 | 3,935 | 3,970 | 3,815 | 3,875 | 46,600 |
| 2018/02/22 | 3,910 | 3,930 | 3,790 | 3,910 | 56,500 |
| 2018/02/21 | 3,760 | 3,940 | 3,730 | 3,915 | 99,300 |
| 2018/02/20 | 3,800 | 3,820 | 3,635 | 3,780 | 73,600 |
| 2018/02/19 | 3,610 | 3,835 | 3,610 | 3,820 | 109,500 |
| 2018/02/16 | 3,550 | 3,620 | 3,490 | 3,570 | 59,600 |
| 2018/02/15 | 3,425 | 3,600 | 3,410 | 3,585 | 108,800 |
| 2018/02/14 | 3,420 | 3,515 | 3,330 | 3,355 | 66,200 |
| 2018/02/13 | 3,695 | 3,705 | 3,440 | 3,460 | 107,300 |
| 2018/02/09 | 3,320 | 3,710 | 3,320 | 3,660 | 178,200 |
| 2018/02/08 | 3,300 | 3,480 | 3,275 | 3,450 | 69,400 |
| 2018/02/07 | 3,595 | 3,595 | 3,280 | 3,300 | 75,100 |
| 2018/02/06 | 3,330 | 3,400 | 3,080 | 3,280 | 219,600 |
| 2018/02/05 | 3,610 | 3,670 | 3,595 | 3,610 | 78,300 |
| 2018/02/02 | 3,680 | 3,715 | 3,605 | 3,715 | 61,400 |
| 2018/02/01 | 3,590 | 3,690 | 3,580 | 3,690 | 65,900 |
| 2018/01/31 | 3,535 | 3,615 | 3,525 | 3,545 | 62,200 |
| 2018/01/30 | 3,875 | 3,880 | 3,550 | 3,630 | 154,100 |
| 2018/01/29 | 3,710 | 3,895 | 3,695 | 3,875 | 120,800 |
| 2018/01/26 | 3,630 | 3,745 | 3,620 | 3,695 | 65,100 |
| 2018/01/25 | 3,590 | 3,645 | 3,565 | 3,635 | 36,900 |
| 2018/01/24 | 3,680 | 3,705 | 3,570 | 3,625 | 81,900 |
| 2018/01/23 | 3,480 | 3,780 | 3,460 | 3,685 | 151,100 |
| 2018/01/22 | 3,385 | 3,495 | 3,330 | 3,450 | 54,000 |
| 2018/01/19 | 3,415 | 3,460 | 3,360 | 3,385 | 63,500 |
| 2018/01/18 | 3,440 | 3,535 | 3,335 | 3,410 | 105,100 |
| 2018/01/17 | 3,600 | 3,725 | 3,350 | 3,390 | 262,100 |
| 2018/01/16 | 3,525 | 3,535 | 3,440 | 3,455 | 69,200 |
| 2018/01/15 | 3,425 | 3,580 | 3,425 | 3,505 | 100,800 |
| 2018/01/12 | 3,465 | 3,520 | 3,410 | 3,425 | 107,600 |
| 2018/01/11 | 3,620 | 3,680 | 3,415 | 3,475 | 166,000 |
| 2018/01/10 | 3,620 | 3,780 | 3,600 | 3,640 | 127,800 |
| 2018/01/09 | 3,790 | 3,790 | 3,645 | 3,670 | 140,400 |
| 2018/01/05 | 3,900 | 3,920 | 3,790 | 3,825 | 72,700 |
| 2018/01/04 | 4,000 | 4,015 | 3,770 | 3,900 | 103,000 |