ワイエイシイホールディングス(6298)の株価時系列情報
ワイエイシイホールディングス(6298)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 | 1,090 | 1,116 | 1,083 | 1,088 | 72,200 |
| 2017/12/28 | 1,094 | 1,111 | 1,082 | 1,100 | 86,100 |
| 2017/12/27 | 1,059 | 1,100 | 1,059 | 1,096 | 108,700 |
| 2017/12/26 | 1,065 | 1,086 | 1,054 | 1,057 | 137,200 |
| 2017/12/25 | 1,102 | 1,113 | 1,067 | 1,070 | 136,400 |
| 2017/12/22 | 1,085 | 1,116 | 1,073 | 1,101 | 185,400 |
| 2017/12/21 | 1,090 | 1,093 | 1,078 | 1,085 | 104,000 |
| 2017/12/20 | 1,085 | 1,097 | 1,080 | 1,091 | 95,100 |
| 2017/12/19 | 1,083 | 1,106 | 1,078 | 1,078 | 161,600 |
| 2017/12/18 | 1,080 | 1,096 | 1,068 | 1,080 | 129,000 |
| 2017/12/15 | 1,075 | 1,087 | 1,068 | 1,075 | 76,200 |
| 2017/12/14 | 1,058 | 1,083 | 1,055 | 1,083 | 74,700 |
| 2017/12/13 | 1,080 | 1,080 | 1,057 | 1,066 | 73,400 |
| 2017/12/12 | 1,086 | 1,095 | 1,066 | 1,079 | 113,000 |
| 2017/12/11 | 1,061 | 1,086 | 1,059 | 1,084 | 150,100 |
| 2017/12/08 | 1,035 | 1,076 | 1,034 | 1,070 | 175,800 |
| 2017/12/07 | 1,020 | 1,028 | 1,007 | 1,028 | 176,600 |
| 2017/12/06 | 1,016 | 1,030 | 1,004 | 1,009 | 180,500 |
| 2017/12/05 | 1,048 | 1,048 | 1,012 | 1,015 | 245,700 |
| 2017/12/04 | 1,051 | 1,069 | 1,042 | 1,053 | 107,700 |
| 2017/12/01 | 1,068 | 1,084 | 1,043 | 1,050 | 149,500 |
| 2017/11/30 | 1,090 | 1,092 | 1,047 | 1,061 | 263,500 |
| 2017/11/29 | 1,105 | 1,118 | 1,088 | 1,099 | 116,500 |
| 2017/11/28 | 1,130 | 1,130 | 1,082 | 1,111 | 245,100 |
| 2017/11/27 | 1,138 | 1,138 | 1,105 | 1,121 | 129,200 |
| 2017/11/24 | 1,097 | 1,121 | 1,085 | 1,112 | 203,200 |
| 2017/11/22 | 1,056 | 1,090 | 1,046 | 1,088 | 216,700 |
| 2017/11/21 | 1,034 | 1,049 | 1,019 | 1,046 | 120,200 |
| 2017/11/20 | 1,028 | 1,034 | 1,015 | 1,033 | 87,300 |
| 2017/11/17 | 1,032 | 1,036 | 1,017 | 1,027 | 73,500 |
| 2017/11/16 | 1,001 | 1,026 | 995 | 1,026 | 95,300 |
| 2017/11/15 | 1,010 | 1,028 | 999 | 1,004 | 166,600 |
| 2017/11/14 | 1,048 | 1,058 | 1,025 | 1,030 | 169,800 |
| 2017/11/13 | 1,055 | 1,067 | 1,030 | 1,050 | 163,300 |
| 2017/11/10 | 1,025 | 1,057 | 1,021 | 1,054 | 186,400 |
| 2017/11/09 | 1,097 | 1,099 | 1,030 | 1,040 | 664,900 |
| 2017/11/08 | 1,153 | 1,153 | 1,128 | 1,149 | 99,600 |
| 2017/11/07 | 1,117 | 1,138 | 1,113 | 1,137 | 84,300 |
| 2017/11/06 | 1,136 | 1,141 | 1,113 | 1,117 | 91,700 |
| 2017/11/02 | 1,157 | 1,159 | 1,132 | 1,139 | 92,400 |
| 2017/11/01 | 1,145 | 1,155 | 1,135 | 1,152 | 116,700 |
| 2017/10/31 | 1,128 | 1,144 | 1,124 | 1,141 | 88,100 |
| 2017/10/30 | 1,140 | 1,151 | 1,121 | 1,132 | 183,000 |
| 2017/10/27 | 1,144 | 1,149 | 1,126 | 1,126 | 103,600 |
| 2017/10/26 | 1,130 | 1,151 | 1,128 | 1,136 | 111,400 |
| 2017/10/25 | 1,135 | 1,154 | 1,117 | 1,124 | 182,600 |
| 2017/10/24 | 1,124 | 1,146 | 1,113 | 1,131 | 123,500 |
| 2017/10/23 | 1,095 | 1,125 | 1,095 | 1,124 | 156,300 |
| 2017/10/20 | 1,085 | 1,130 | 1,082 | 1,094 | 128,600 |
| 2017/10/19 | 1,110 | 1,113 | 1,087 | 1,090 | 185,900 |
| 2017/10/18 | 1,130 | 1,136 | 1,106 | 1,108 | 95,600 |
| 2017/10/17 | 1,110 | 1,154 | 1,110 | 1,134 | 205,300 |
| 2017/10/16 | 1,112 | 1,124 | 1,103 | 1,108 | 146,500 |
| 2017/10/13 | 1,113 | 1,115 | 1,098 | 1,109 | 90,800 |
| 2017/10/12 | 1,097 | 1,117 | 1,096 | 1,113 | 102,200 |
| 2017/10/11 | 1,106 | 1,110 | 1,084 | 1,095 | 138,000 |
| 2017/10/10 | 1,112 | 1,122 | 1,102 | 1,107 | 134,000 |
| 2017/10/06 | 1,130 | 1,141 | 1,102 | 1,113 | 161,200 |
| 2017/10/05 | 1,151 | 1,152 | 1,120 | 1,123 | 125,100 |
| 2017/10/04 | 1,183 | 1,183 | 1,144 | 1,147 | 99,600 |
| 2017/10/03 | 1,188 | 1,189 | 1,147 | 1,160 | 138,400 |
| 2017/10/02 | 1,159 | 1,185 | 1,149 | 1,165 | 177,000 |
| 2017/09/29 | 1,131 | 1,157 | 1,131 | 1,142 | 68,100 |
| 2017/09/28 | 1,144 | 1,158 | 1,127 | 1,139 | 66,700 |
| 2017/09/27 | 1,125 | 1,156 | 1,120 | 1,130 | 83,300 |
| 2017/09/26 | 1,139 | 1,140 | 1,121 | 1,137 | 60,900 |
| 2017/09/25 | 1,130 | 1,150 | 1,129 | 1,142 | 107,200 |
| 2017/09/22 | 1,165 | 1,170 | 1,101 | 1,129 | 233,200 |
| 2017/09/21 | 1,191 | 1,196 | 1,175 | 1,180 | 102,800 |
| 2017/09/20 | 1,203 | 1,213 | 1,183 | 1,192 | 75,900 |
| 2017/09/19 | 1,200 | 1,213 | 1,190 | 1,198 | 106,200 |
| 2017/09/15 | 1,167 | 1,203 | 1,167 | 1,180 | 81,800 |
| 2017/09/14 | 1,182 | 1,206 | 1,171 | 1,177 | 193,200 |
| 2017/09/13 | 1,159 | 1,160 | 1,136 | 1,143 | 86,400 |
| 2017/09/12 | 1,125 | 1,167 | 1,125 | 1,154 | 131,500 |
| 2017/09/11 | 1,112 | 1,144 | 1,110 | 1,118 | 52,400 |
| 2017/09/08 | 1,117 | 1,137 | 1,094 | 1,099 | 85,100 |
| 2017/09/07 | 1,101 | 1,133 | 1,085 | 1,117 | 157,000 |
| 2017/09/06 | 1,080 | 1,122 | 1,063 | 1,100 | 153,100 |
| 2017/09/05 | 1,153 | 1,174 | 1,100 | 1,105 | 138,600 |
| 2017/09/04 | 1,163 | 1,165 | 1,137 | 1,153 | 109,500 |
| 2017/09/01 | 1,174 | 1,179 | 1,151 | 1,151 | 99,800 |
| 2017/08/31 | 1,179 | 1,188 | 1,162 | 1,167 | 81,800 |
| 2017/08/30 | 1,177 | 1,254 | 1,153 | 1,155 | 272,500 |
| 2017/08/29 | 1,136 | 1,158 | 1,133 | 1,156 | 87,200 |
| 2017/08/28 | 1,140 | 1,158 | 1,135 | 1,146 | 107,400 |
| 2017/08/25 | 1,135 | 1,142 | 1,110 | 1,128 | 103,000 |
| 2017/08/24 | 1,116 | 1,145 | 1,116 | 1,131 | 99,500 |
| 2017/08/23 | 1,150 | 1,152 | 1,108 | 1,111 | 113,400 |
| 2017/08/22 | 1,100 | 1,131 | 1,100 | 1,128 | 91,100 |
| 2017/08/21 | 1,115 | 1,125 | 1,095 | 1,100 | 111,000 |
| 2017/08/18 | 1,115 | 1,115 | 1,094 | 1,110 | 143,000 |
| 2017/08/17 | 1,144 | 1,146 | 1,113 | 1,126 | 162,000 |
| 2017/08/16 | 1,145 | 1,184 | 1,120 | 1,150 | 249,300 |
| 2017/08/15 | 995 | 1,149 | 975 | 1,092 | 621,700 |
| 2017/08/14 | 1,262 | 1,266 | 1,231 | 1,235 | 193,200 |
| 2017/08/10 | 1,315 | 1,320 | 1,290 | 1,301 | 152,300 |
| 2017/08/09 | 1,340 | 1,341 | 1,298 | 1,315 | 189,500 |
| 2017/08/08 | 1,349 | 1,365 | 1,334 | 1,355 | 63,600 |
| 2017/08/07 | 1,330 | 1,350 | 1,330 | 1,342 | 67,200 |
| 2017/08/04 | 1,310 | 1,327 | 1,300 | 1,327 | 85,200 |
| 2017/08/03 | 1,348 | 1,349 | 1,309 | 1,316 | 140,200 |
| 2017/08/02 | 1,314 | 1,361 | 1,314 | 1,359 | 91,400 |
| 2017/08/01 | 1,351 | 1,354 | 1,302 | 1,321 | 193,700 |
| 2017/07/31 | 1,366 | 1,391 | 1,351 | 1,369 | 96,800 |
| 2017/07/28 | 1,398 | 1,398 | 1,360 | 1,377 | 115,500 |
| 2017/07/27 | 1,392 | 1,408 | 1,391 | 1,396 | 66,600 |
| 2017/07/26 | 1,411 | 1,424 | 1,392 | 1,398 | 103,600 |
| 2017/07/25 | 1,400 | 1,409 | 1,379 | 1,403 | 102,600 |
| 2017/07/24 | 1,426 | 1,426 | 1,384 | 1,388 | 129,900 |
| 2017/07/21 | 1,368 | 1,429 | 1,363 | 1,419 | 425,900 |
| 2017/07/20 | 1,365 | 1,380 | 1,350 | 1,354 | 168,900 |
| 2017/07/19 | 1,369 | 1,382 | 1,358 | 1,364 | 124,900 |
| 2017/07/18 | 1,360 | 1,374 | 1,341 | 1,369 | 109,900 |
| 2017/07/14 | 1,375 | 1,375 | 1,357 | 1,362 | 129,400 |
| 2017/07/13 | 1,371 | 1,382 | 1,353 | 1,369 | 158,900 |
| 2017/07/12 | 1,364 | 1,377 | 1,338 | 1,350 | 148,500 |
| 2017/07/11 | 1,343 | 1,352 | 1,330 | 1,351 | 134,400 |
| 2017/07/10 | 1,335 | 1,344 | 1,325 | 1,330 | 112,700 |
| 2017/07/07 | 1,317 | 1,341 | 1,313 | 1,324 | 103,800 |
| 2017/07/06 | 1,330 | 1,339 | 1,315 | 1,324 | 89,600 |
| 2017/07/05 | 1,283 | 1,327 | 1,283 | 1,324 | 177,300 |
| 2017/07/04 | 1,342 | 1,347 | 1,291 | 1,298 | 211,700 |
| 2017/07/03 | 1,311 | 1,334 | 1,309 | 1,334 | 85,100 |
| 2017/06/30 | 1,312 | 1,318 | 1,292 | 1,318 | 252,000 |
| 2017/06/29 | 1,346 | 1,357 | 1,320 | 1,342 | 180,800 |
| 2017/06/28 | 1,390 | 1,390 | 1,333 | 1,340 | 192,500 |
| 2017/06/27 | 1,370 | 1,395 | 1,361 | 1,391 | 223,400 |
| 2017/06/26 | 1,332 | 1,369 | 1,332 | 1,361 | 151,300 |
| 2017/06/23 | 1,355 | 1,360 | 1,312 | 1,345 | 234,000 |
| 2017/06/22 | 1,353 | 1,382 | 1,352 | 1,367 | 159,500 |
| 2017/06/21 | 1,382 | 1,382 | 1,348 | 1,359 | 195,800 |
| 2017/06/20 | 1,393 | 1,408 | 1,370 | 1,387 | 217,100 |
| 2017/06/19 | 1,370 | 1,391 | 1,350 | 1,373 | 197,000 |
| 2017/06/16 | 1,360 | 1,365 | 1,337 | 1,365 | 173,600 |
| 2017/06/15 | 1,410 | 1,411 | 1,350 | 1,366 | 338,300 |
| 2017/06/14 | 1,465 | 1,475 | 1,415 | 1,422 | 174,900 |
| 2017/06/13 | 1,495 | 1,495 | 1,449 | 1,463 | 264,500 |
| 2017/06/12 | 1,493 | 1,513 | 1,471 | 1,503 | 299,600 |
| 2017/06/09 | 1,450 | 1,473 | 1,439 | 1,464 | 119,900 |
| 2017/06/08 | 1,451 | 1,463 | 1,428 | 1,436 | 118,900 |
| 2017/06/07 | 1,425 | 1,458 | 1,424 | 1,451 | 127,300 |
| 2017/06/06 | 1,478 | 1,480 | 1,431 | 1,442 | 227,700 |
| 2017/06/05 | 1,465 | 1,502 | 1,454 | 1,456 | 147,200 |
| 2017/06/02 | 1,477 | 1,480 | 1,440 | 1,472 | 244,300 |
| 2017/06/01 | 1,447 | 1,483 | 1,446 | 1,458 | 233,400 |
| 2017/05/31 | 1,504 | 1,510 | 1,446 | 1,460 | 401,900 |
| 2017/05/30 | 1,554 | 1,554 | 1,505 | 1,525 | 248,900 |
| 2017/05/29 | 1,564 | 1,595 | 1,550 | 1,563 | 243,600 |
| 2017/05/26 | 1,538 | 1,579 | 1,518 | 1,570 | 220,500 |
| 2017/05/25 | 1,575 | 1,583 | 1,535 | 1,548 | 331,000 |
| 2017/05/24 | 1,520 | 1,570 | 1,485 | 1,568 | 423,900 |
| 2017/05/23 | 1,559 | 1,560 | 1,491 | 1,495 | 305,000 |
| 2017/05/22 | 1,520 | 1,584 | 1,515 | 1,551 | 398,200 |
| 2017/05/19 | 1,517 | 1,518 | 1,460 | 1,502 | 295,800 |
| 2017/05/18 | 1,456 | 1,524 | 1,432 | 1,495 | 471,800 |
| 2017/05/17 | 1,424 | 1,523 | 1,419 | 1,506 | 800,300 |
| 2017/05/16 | 1,340 | 1,418 | 1,340 | 1,406 | 395,300 |
| 2017/05/15 | 1,316 | 1,329 | 1,270 | 1,302 | 213,600 |
| 2017/05/12 | 1,390 | 1,391 | 1,313 | 1,337 | 215,000 |
| 2017/05/11 | 1,405 | 1,436 | 1,397 | 1,400 | 116,800 |
| 2017/05/10 | 1,389 | 1,415 | 1,382 | 1,405 | 139,700 |
| 2017/05/09 | 1,459 | 1,459 | 1,417 | 1,417 | 104,000 |
| 2017/05/08 | 1,444 | 1,470 | 1,427 | 1,460 | 228,400 |
| 2017/05/02 | 1,400 | 1,416 | 1,370 | 1,392 | 150,900 |
| 2017/05/01 | 1,363 | 1,416 | 1,363 | 1,380 | 183,200 |
| 2017/04/28 | 1,343 | 1,365 | 1,333 | 1,355 | 93,300 |
| 2017/04/27 | 1,335 | 1,355 | 1,316 | 1,349 | 127,800 |
| 2017/04/26 | 1,329 | 1,377 | 1,327 | 1,362 | 257,400 |
| 2017/04/25 | 1,300 | 1,319 | 1,270 | 1,291 | 200,500 |
| 2017/04/24 | 1,297 | 1,323 | 1,266 | 1,282 | 155,700 |
| 2017/04/21 | 1,258 | 1,288 | 1,247 | 1,279 | 101,800 |
| 2017/04/20 | 1,256 | 1,260 | 1,229 | 1,237 | 108,200 |
| 2017/04/19 | 1,251 | 1,288 | 1,245 | 1,256 | 154,100 |
| 2017/04/18 | 1,233 | 1,275 | 1,222 | 1,266 | 250,600 |
| 2017/04/17 | 1,166 | 1,178 | 1,126 | 1,175 | 167,800 |
| 2017/04/14 | 1,187 | 1,207 | 1,166 | 1,177 | 173,600 |
| 2017/04/13 | 1,190 | 1,216 | 1,177 | 1,208 | 155,700 |
| 2017/04/12 | 1,271 | 1,271 | 1,211 | 1,220 | 195,800 |
| 2017/04/11 | 1,322 | 1,324 | 1,292 | 1,301 | 98,100 |
| 2017/04/10 | 1,328 | 1,356 | 1,324 | 1,336 | 54,000 |
| 2017/04/07 | 1,333 | 1,362 | 1,283 | 1,325 | 130,700 |
| 2017/04/06 | 1,343 | 1,350 | 1,288 | 1,318 | 176,800 |
| 2017/04/05 | 1,443 | 1,448 | 1,342 | 1,355 | 192,400 |
| 2017/04/04 | 1,530 | 1,544 | 1,380 | 1,400 | 359,100 |
| 2017/04/03 | 1,450 | 1,540 | 1,450 | 1,534 | 656,800 |
| 2017/03/31 | 1,396 | 1,449 | 1,392 | 1,421 | 404,400 |
| 2017/03/30 | 1,355 | 1,387 | 1,354 | 1,380 | 275,400 |
| 2017/03/29 | 1,307 | 1,345 | 1,296 | 1,340 | 122,700 |
| 2017/03/28 | 1,289 | 1,295 | 1,274 | 1,289 | 43,900 |
| 2017/03/27 | 1,302 | 1,304 | 1,274 | 1,274 | 47,100 |
| 2017/03/24 | 1,280 | 1,319 | 1,270 | 1,294 | 76,100 |
| 2017/03/23 | 1,273 | 1,293 | 1,267 | 1,273 | 38,600 |
| 2017/03/22 | 1,289 | 1,304 | 1,273 | 1,273 | 88,800 |
| 2017/03/21 | 1,299 | 1,303 | 1,278 | 1,294 | 81,100 |
| 2017/03/17 | 1,310 | 1,311 | 1,279 | 1,289 | 79,000 |
| 2017/03/16 | 1,262 | 1,308 | 1,258 | 1,302 | 143,600 |
| 2017/03/15 | 1,288 | 1,289 | 1,260 | 1,262 | 96,700 |
| 2017/03/14 | 1,273 | 1,297 | 1,258 | 1,292 | 98,700 |
| 2017/03/13 | 1,301 | 1,308 | 1,268 | 1,268 | 110,500 |
| 2017/03/10 | 1,298 | 1,309 | 1,289 | 1,305 | 108,800 |
| 2017/03/09 | 1,290 | 1,299 | 1,271 | 1,292 | 99,800 |
| 2017/03/08 | 1,310 | 1,319 | 1,285 | 1,291 | 136,400 |
| 2017/03/07 | 1,323 | 1,323 | 1,301 | 1,305 | 117,700 |
| 2017/03/06 | 1,321 | 1,330 | 1,315 | 1,320 | 82,000 |
| 2017/03/03 | 1,326 | 1,331 | 1,316 | 1,321 | 99,900 |
| 2017/03/02 | 1,355 | 1,355 | 1,326 | 1,333 | 165,700 |
| 2017/03/01 | 1,311 | 1,344 | 1,301 | 1,338 | 183,800 |
| 2017/02/28 | 1,332 | 1,340 | 1,311 | 1,313 | 117,900 |
| 2017/02/27 | 1,366 | 1,366 | 1,315 | 1,329 | 207,400 |
| 2017/02/24 | 1,345 | 1,373 | 1,339 | 1,367 | 146,100 |
| 2017/02/23 | 1,351 | 1,376 | 1,341 | 1,350 | 139,000 |
| 2017/02/22 | 1,356 | 1,357 | 1,337 | 1,346 | 105,100 |
| 2017/02/21 | 1,343 | 1,368 | 1,339 | 1,354 | 96,800 |
| 2017/02/20 | 1,358 | 1,358 | 1,333 | 1,347 | 145,800 |
| 2017/02/17 | 1,395 | 1,397 | 1,350 | 1,364 | 221,000 |
| 2017/02/16 | 1,340 | 1,389 | 1,330 | 1,389 | 418,200 |
| 2017/02/15 | 1,344 | 1,344 | 1,309 | 1,322 | 240,100 |
| 2017/02/14 | 1,353 | 1,365 | 1,328 | 1,331 | 288,500 |
| 2017/02/13 | 1,411 | 1,420 | 1,336 | 1,346 | 764,900 |
| 2017/02/10 | 1,541 | 1,566 | 1,532 | 1,561 | 83,300 |
| 2017/02/09 | 1,574 | 1,574 | 1,530 | 1,531 | 83,600 |
| 2017/02/08 | 1,539 | 1,575 | 1,534 | 1,566 | 54,000 |
| 2017/02/07 | 1,544 | 1,565 | 1,515 | 1,546 | 139,600 |
| 2017/02/06 | 1,561 | 1,597 | 1,539 | 1,554 | 127,700 |
| 2017/02/03 | 1,600 | 1,624 | 1,552 | 1,565 | 170,500 |
| 2017/02/02 | 1,601 | 1,625 | 1,563 | 1,583 | 151,400 |
| 2017/02/01 | 1,610 | 1,630 | 1,510 | 1,586 | 228,100 |
| 2017/01/31 | 1,551 | 1,665 | 1,537 | 1,598 | 286,800 |
| 2017/01/30 | 1,554 | 1,615 | 1,551 | 1,581 | 173,100 |
| 2017/01/27 | 1,550 | 1,587 | 1,522 | 1,570 | 256,400 |
| 2017/01/26 | 1,502 | 1,570 | 1,502 | 1,554 | 336,800 |
| 2017/01/25 | 1,480 | 1,484 | 1,437 | 1,479 | 310,800 |
| 2017/01/24 | 1,390 | 1,460 | 1,385 | 1,460 | 476,100 |
| 2017/01/23 | 1,309 | 1,385 | 1,301 | 1,371 | 424,300 |
| 2017/01/20 | 1,297 | 1,312 | 1,288 | 1,294 | 75,500 |
| 2017/01/19 | 1,295 | 1,308 | 1,279 | 1,307 | 71,400 |
| 2017/01/18 | 1,260 | 1,282 | 1,249 | 1,279 | 62,100 |
| 2017/01/17 | 1,257 | 1,290 | 1,248 | 1,267 | 83,000 |
| 2017/01/16 | 1,310 | 1,310 | 1,235 | 1,249 | 142,700 |
| 2017/01/13 | 1,270 | 1,324 | 1,269 | 1,304 | 101,000 |
| 2017/01/12 | 1,295 | 1,316 | 1,269 | 1,283 | 92,000 |
| 2017/01/11 | 1,326 | 1,335 | 1,297 | 1,299 | 127,900 |
| 2017/01/10 | 1,310 | 1,353 | 1,309 | 1,317 | 149,200 |
| 2017/01/06 | 1,321 | 1,323 | 1,293 | 1,307 | 79,200 |
| 2017/01/05 | 1,330 | 1,330 | 1,303 | 1,321 | 132,200 |
| 2017/01/04 | 1,295 | 1,320 | 1,283 | 1,304 | 182,000 |