3358 ワイエスフード(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 110,000 | 111,000 | 107,000 | 109,000 | 235 | 218 |
| 2005-12-29 | 104,000 | 111,000 | 104,000 | 110,000 | 879 | 220 |
| 2005-12-28 | 102,000 | 105,000 | 101,000 | 104,000 | 286 | 208 |
| 2005-12-27 | 102,000 | 103,000 | 101,000 | 102,000 | 406 | 204 |
| 2005-12-26 | 105,000 | 105,000 | 102,000 | 103,000 | 363 | 206 |
| 2005-12-22 | 104,000 | 105,000 | 103,000 | 103,000 | 217 | 206 |
| 2005-12-21 | 106,000 | 106,000 | 104,000 | 104,000 | 350 | 208 |
| 2005-12-20 | 105,000 | 105,000 | 104,000 | 105,000 | 234 | 210 |
| 2005-12-19 | 106,000 | 106,000 | 104,000 | 106,000 | 174 | 212 |
| 2005-12-16 | 106,000 | 106,000 | 104,000 | 106,000 | 335 | 212 |
| 2005-12-15 | 108,000 | 108,000 | 104,000 | 105,000 | 788 | 210 |
| 2005-12-14 | 107,000 | 110,000 | 107,000 | 109,000 | 270 | 218 |
| 2005-12-13 | 107,000 | 109,000 | 106,000 | 108,000 | 255 | 216 |
| 2005-12-12 | 106,000 | 106,000 | 105,000 | 106,000 | 60 | 212 |
| 2005-12-09 | 106,000 | 106,000 | 105,000 | 106,000 | 196 | 212 |
| 2005-12-08 | 108,000 | 108,000 | 107,000 | 107,000 | 49 | 214 |
| 2005-12-07 | 109,000 | 109,000 | 107,000 | 108,000 | 83 | 216 |
| 2005-12-06 | 106,000 | 107,000 | 106,000 | 107,000 | 108 | 214 |
| 2005-12-05 | 108,000 | 108,000 | 107,000 | 107,000 | 74 | 214 |
| 2005-12-02 | 106,000 | 109,000 | 106,000 | 109,000 | 127 | 218 |
| 2005-12-01 | 107,000 | 107,000 | 106,000 | 106,000 | 58 | 212 |
| 2005-11-30 | 107,000 | 108,000 | 107,000 | 107,000 | 66 | 214 |
| 2005-11-29 | 110,000 | 110,000 | 107,000 | 108,000 | 50 | 216 |
| 2005-11-28 | 109,000 | 110,000 | 109,000 | 109,000 | 63 | 218 |
| 2005-11-25 | 110,000 | 111,000 | 108,000 | 108,000 | 63 | 216 |
| 2005-11-24 | 112,000 | 112,000 | 110,000 | 111,000 | 71 | 222 |
| 2005-11-22 | 113,000 | 114,000 | 110,000 | 113,000 | 96 | 226 |
| 2005-11-21 | 110,000 | 115,000 | 105,000 | 113,000 | 515 | 226 |
| 2005-11-18 | 112,000 | 112,000 | 110,000 | 112,000 | 282 | 224 |
| 2005-11-17 | 113,000 | 114,000 | 112,000 | 113,000 | 87 | 226 |
| 2005-11-16 | 114,000 | 114,000 | 113,000 | 114,000 | 68 | 228 |
| 2005-11-15 | 115,000 | 115,000 | 114,000 | 114,000 | 78 | 228 |
| 2005-11-14 | 116,000 | 117,000 | 115,000 | 115,000 | 153 | 230 |
| 2005-11-11 | 116,000 | 116,000 | 115,000 | 116,000 | 34 | 232 |
| 2005-11-10 | 116,000 | 116,000 | 115,000 | 116,000 | 32 | 232 |
| 2005-11-09 | 116,000 | 117,000 | 115,000 | 116,000 | 50 | 232 |
| 2005-11-08 | 117,000 | 117,000 | 115,000 | 116,000 | 37 | 232 |
| 2005-11-07 | 116,000 | 117,000 | 115,000 | 117,000 | 97 | 234 |
| 2005-11-04 | 118,000 | 118,000 | 114,000 | 115,000 | 178 | 230 |
| 2005-11-02 | 116,000 | 117,000 | 115,000 | 117,000 | 76 | 234 |
| 2005-11-01 | 118,000 | 118,000 | 115,000 | 116,000 | 147 | 232 |
| 2005-10-31 | 117,000 | 120,000 | 117,000 | 119,000 | 213 | 238 |
| 2005-10-28 | 123,000 | 123,000 | 122,000 | 122,000 | 19 | 244 |
| 2005-10-27 | 124,000 | 124,000 | 121,000 | 123,000 | 15 | 246 |
| 2005-10-26 | 122,000 | 125,000 | 121,000 | 125,000 | 111 | 250 |
| 2005-10-25 | 121,000 | 124,000 | 120,000 | 124,000 | 175 | 248 |
| 2005-10-24 | 121,000 | 121,000 | 119,000 | 120,000 | 20 | 240 |
| 2005-10-21 | 120,000 | 121,000 | 118,000 | 121,000 | 67 | 242 |
| 2005-10-20 | 119,000 | 119,000 | 118,000 | 119,000 | 29 | 238 |
| 2005-10-19 | 119,000 | 119,000 | 118,000 | 119,000 | 15 | 238 |
| 2005-10-18 | 121,000 | 121,000 | 118,000 | 118,000 | 39 | 236 |
| 2005-10-17 | 121,000 | 121,000 | 120,000 | 121,000 | 23 | 242 |
| 2005-10-14 | 121,000 | 121,000 | 119,000 | 119,000 | 58 | 238 |
| 2005-10-13 | 123,000 | 125,000 | 120,000 | 122,000 | 69 | 244 |
| 2005-10-12 | 124,000 | 124,000 | 122,000 | 124,000 | 32 | 248 |
| 2005-10-11 | 126,000 | 127,000 | 123,000 | 125,000 | 222 | 250 |
| 2005-10-07 | 119,000 | 126,000 | 118,000 | 126,000 | 241 | 252 |
| 2005-10-06 | 118,000 | 122,000 | 118,000 | 120,000 | 65 | 240 |
| 2005-10-05 | 122,000 | 122,000 | 120,000 | 120,000 | 38 | 240 |
| 2005-10-04 | 123,000 | 123,000 | 120,000 | 122,000 | 87 | 244 |
| 2005-10-03 | 117,000 | 124,000 | 117,000 | 123,000 | 97 | 246 |
| 2005-09-30 | 116,000 | 118,000 | 115,000 | 118,000 | 109 | 236 |
| 2005-09-29 | 123,000 | 123,000 | 118,000 | 120,000 | 153 | 240 |
| 2005-09-28 | 125,000 | 126,000 | 124,000 | 124,000 | 50 | 248 |
| 2005-09-27 | 127,000 | 128,000 | 125,000 | 125,000 | 147 | 250 |
| 2005-09-26 | 132,000 | 132,000 | 129,000 | 129,000 | 172 | 258 |
| 2005-09-22 | 132,000 | 132,000 | 129,000 | 130,000 | 134 | 260 |
| 2005-09-21 | 131,000 | 131,000 | 130,000 | 131,000 | 91 | 262 |
| 2005-09-20 | 131,000 | 132,000 | 131,000 | 131,000 | 124 | 262 |
| 2005-09-16 | 132,000 | 132,000 | 131,000 | 131,000 | 59 | 262 |
| 2005-09-15 | 134,000 | 134,000 | 132,000 | 132,000 | 92 | 264 |
| 2005-09-14 | 133,000 | 134,000 | 132,000 | 133,000 | 38 | 266 |
| 2005-09-13 | 134,000 | 134,000 | 131,000 | 132,000 | 146 | 264 |
| 2005-09-12 | 138,000 | 138,000 | 134,000 | 136,000 | 552 | 272 |
| 2005-09-09 | 130,000 | 137,000 | 129,000 | 134,000 | 1,116 | 268 |
| 2005-09-08 | 130,000 | 130,000 | 128,000 | 128,000 | 96 | 256 |
| 2005-09-07 | 131,000 | 131,000 | 129,000 | 129,000 | 33 | 258 |
| 2005-09-06 | 131,000 | 131,000 | 129,000 | 129,000 | 119 | 258 |
| 2005-09-05 | 134,000 | 134,000 | 131,000 | 132,000 | 134 | 264 |
| 2005-09-02 | 133,000 | 134,000 | 133,000 | 134,000 | 50 | 268 |
| 2005-09-01 | 133,000 | 134,000 | 132,000 | 133,000 | 39 | 266 |
| 2005-08-31 | 133,000 | 134,000 | 132,000 | 132,000 | 34 | 264 |
| 2005-08-30 | 133,000 | 133,000 | 132,000 | 132,000 | 22 | 264 |
| 2005-08-29 | 132,000 | 133,000 | 132,000 | 133,000 | 38 | 266 |
| 2005-08-26 | 134,000 | 134,000 | 132,000 | 132,000 | 40 | 264 |
| 2005-08-25 | 135,000 | 135,000 | 132,000 | 134,000 | 56 | 268 |
| 2005-08-24 | 132,000 | 133,000 | 132,000 | 132,000 | 36 | 264 |
| 2005-08-23 | 132,000 | 133,000 | 132,000 | 132,000 | 39 | 264 |
| 2005-08-22 | 132,000 | 132,000 | 131,000 | 131,000 | 45 | 262 |
| 2005-08-19 | 131,000 | 131,000 | 130,000 | 130,000 | 25 | 260 |
| 2005-08-18 | 131,000 | 131,000 | 131,000 | 131,000 | 16 | 262 |
| 2005-08-17 | 130,000 | 133,000 | 130,000 | 132,000 | 45 | 264 |
| 2005-08-16 | 129,000 | 130,000 | 128,000 | 130,000 | 41 | 260 |
| 2005-08-15 | 129,000 | 130,000 | 128,000 | 130,000 | 42 | 260 |
| 2005-08-12 | 130,000 | 130,000 | 128,000 | 129,000 | 73 | 258 |
| 2005-08-11 | 132,000 | 133,000 | 130,000 | 130,000 | 106 | 260 |
| 2005-08-10 | 132,000 | 134,000 | 131,000 | 133,000 | 42 | 266 |
| 2005-08-09 | 128,000 | 132,000 | 127,000 | 131,000 | 77 | 262 |
| 2005-08-08 | 127,000 | 127,000 | 125,000 | 126,000 | 94 | 252 |
| 2005-08-05 | 129,000 | 130,000 | 126,000 | 127,000 | 118 | 254 |
| 2005-08-04 | 131,000 | 131,000 | 129,000 | 130,000 | 142 | 260 |
| 2005-08-03 | 132,000 | 134,000 | 129,000 | 131,000 | 191 | 262 |
| 2005-08-02 | 138,000 | 138,000 | 133,000 | 134,000 | 123 | 268 |
| 2005-08-01 | 139,000 | 139,000 | 137,000 | 137,000 | 34 | 274 |
| 2005-07-29 | 137,000 | 138,000 | 137,000 | 138,000 | 69 | 276 |
| 2005-07-28 | 138,000 | 138,000 | 137,000 | 137,000 | 64 | 274 |
| 2005-07-27 | 140,000 | 140,000 | 138,000 | 139,000 | 113 | 278 |
| 2005-07-26 | 142,000 | 142,000 | 140,000 | 140,000 | 57 | 280 |
| 2005-07-25 | 143,000 | 144,000 | 141,000 | 142,000 | 88 | 284 |
| 2005-07-22 | 143,000 | 145,000 | 143,000 | 143,000 | 74 | 286 |
| 2005-07-21 | 146,000 | 146,000 | 144,000 | 144,000 | 54 | 288 |
| 2005-07-20 | 145,000 | 146,000 | 144,000 | 145,000 | 58 | 290 |
| 2005-07-19 | 145,000 | 145,000 | 143,000 | 144,000 | 39 | 288 |
| 2005-07-15 | 145,000 | 146,000 | 144,000 | 144,000 | 162 | 288 |
| 2005-07-14 | 146,000 | 146,000 | 144,000 | 145,000 | 69 | 290 |
| 2005-07-13 | 146,000 | 146,000 | 143,000 | 145,000 | 167 | 290 |
| 2005-07-12 | 146,000 | 148,000 | 145,000 | 146,000 | 67 | 292 |
| 2005-07-11 | 150,000 | 150,000 | 144,000 | 146,000 | 167 | 292 |
| 2005-07-08 | 150,000 | 152,000 | 147,000 | 149,000 | 731 | 298 |
| 2005-07-07 | 142,000 | 144,000 | 140,000 | 144,000 | 146 | 288 |
| 2005-07-06 | 144,000 | 157,000 | 142,000 | 143,000 | 1,711 | 286 |
| 2005-07-05 | 138,000 | 138,000 | 137,000 | 138,000 | 127 | 276 |
| 2005-07-04 | 139,000 | 139,000 | 137,000 | 138,000 | 136 | 276 |
| 2005-07-01 | 136,000 | 138,000 | 136,000 | 138,000 | 47 | 276 |
| 2005-06-30 | 138,000 | 138,000 | 135,000 | 136,000 | 174 | 272 |
| 2005-06-29 | 139,000 | 139,000 | 138,000 | 138,000 | 149 | 276 |
| 2005-06-28 | 139,000 | 140,000 | 139,000 | 139,000 | 94 | 278 |
| 2005-06-27 | 141,000 | 142,000 | 139,000 | 140,000 | 92 | 280 |
| 2005-06-24 | 138,000 | 140,000 | 138,000 | 140,000 | 85 | 280 |
| 2005-06-23 | 140,000 | 140,000 | 138,000 | 140,000 | 140 | 280 |
| 2005-06-22 | 140,000 | 140,000 | 138,000 | 140,000 | 225 | 280 |
| 2005-06-21 | 142,000 | 142,000 | 140,000 | 141,000 | 133 | 282 |
| 2005-06-20 | 143,000 | 143,000 | 140,000 | 141,000 | 204 | 282 |
| 2005-06-17 | 142,000 | 142,000 | 138,000 | 139,000 | 222 | 278 |
| 2005-06-16 | 140,000 | 144,000 | 138,000 | 142,000 | 388 | 284 |
| 2005-06-15 | 141,000 | 142,000 | 135,000 | 138,000 | 1,192 | 276 |
| 2005-06-14 | 140,000 | 150,000 | 140,000 | 149,000 | 3,150 | 298 |
| 2005-06-13 | 131,000 | 131,000 | 127,000 | 130,000 | 107 | 260 |
| 2005-06-10 | 131,000 | 131,000 | 127,000 | 130,000 | 107 | 260 |
| 2005-06-09 | 131,000 | 132,000 | 129,000 | 130,000 | 133 | 260 |
| 2005-06-08 | 133,000 | 134,000 | 131,000 | 132,000 | 150 | 264 |
| 2005-06-07 | 136,000 | 137,000 | 133,000 | 133,000 | 146 | 266 |
| 2005-06-06 | 140,000 | 140,000 | 133,000 | 134,000 | 129 | 268 |
| 2005-06-03 | 138,000 | 139,000 | 136,000 | 138,000 | 101 | 276 |
| 2005-06-02 | 139,000 | 139,000 | 137,000 | 138,000 | 82 | 276 |
| 2005-06-01 | 139,000 | 141,000 | 138,000 | 141,000 | 112 | 282 |
| 2005-05-31 | 140,000 | 142,000 | 135,000 | 139,000 | 165 | 278 |
| 2005-05-30 | 142,000 | 144,000 | 136,000 | 138,000 | 252 | 276 |
| 2005-05-27 | 133,000 | 135,000 | 132,000 | 135,000 | 130 | 270 |
| 2005-05-26 | 131,000 | 134,000 | 129,000 | 131,000 | 264 | 262 |
| 2005-05-25 | 144,000 | 144,000 | 133,000 | 135,000 | 305 | 270 |
| 2005-05-24 | 147,000 | 148,000 | 137,000 | 145,000 | 480 | 290 |
| 2005-05-23 | 160,000 | 161,000 | 152,000 | 155,000 | 121 | 310 |
| 2005-05-20 | 161,000 | 164,000 | 159,000 | 161,000 | 150 | 322 |
| 2005-05-19 | 160,000 | 167,000 | 159,000 | 167,000 | 85 | 334 |
| 2005-05-18 | 163,000 | 169,000 | 163,000 | 169,000 | 19 | 338 |
| 2005-05-17 | 173,000 | 173,000 | 168,000 | 168,000 | 63 | 336 |
| 2005-05-16 | 176,000 | 176,000 | 173,000 | 173,000 | 44 | 346 |
| 2005-05-13 | 175,000 | 176,000 | 173,000 | 174,000 | 48 | 348 |
| 2005-05-12 | 177,000 | 177,000 | 175,000 | 175,000 | 23 | 350 |
| 2005-05-11 | 175,000 | 177,000 | 173,000 | 177,000 | 45 | 354 |
| 2005-05-10 | 179,000 | 179,000 | 176,000 | 177,000 | 36 | 354 |
| 2005-05-09 | 180,000 | 180,000 | 178,000 | 179,000 | 32 | 358 |
| 2005-05-06 | 185,000 | 185,000 | 177,000 | 179,000 | 105 | 358 |
| 2005-05-02 | 180,000 | 183,000 | 176,000 | 182,000 | 56 | 364 |
| 2005-04-28 | 185,000 | 186,000 | 181,000 | 181,000 | 115 | 362 |
| 2005-04-27 | 186,000 | 189,000 | 180,000 | 182,000 | 322 | 364 |
| 2005-04-26 | 180,000 | 204,000 | 178,000 | 198,000 | 598 | 396 |
| 2005-04-25 | 175,000 | 176,000 | 172,000 | 174,000 | 54 | 348 |
| 2005-04-22 | 176,000 | 180,000 | 173,000 | 173,000 | 20 | 346 |
| 2005-04-21 | 175,000 | 175,000 | 173,000 | 175,000 | 28 | 350 |
| 2005-04-20 | 184,000 | 184,000 | 174,000 | 174,000 | 75 | 348 |
| 2005-04-19 | 175,000 | 183,000 | 173,000 | 182,000 | 74 | 364 |
| 2005-04-18 | 174,000 | 178,000 | 171,000 | 176,000 | 47 | 352 |
| 2005-04-15 | 171,000 | 177,000 | 171,000 | 177,000 | 41 | 354 |
| 2005-04-14 | 175,000 | 176,000 | 172,000 | 172,000 | 39 | 344 |
| 2005-04-13 | 175,000 | 177,000 | 174,000 | 177,000 | 21 | 354 |
| 2005-04-12 | 172,000 | 175,000 | 172,000 | 175,000 | 50 | 350 |
| 2005-04-11 | 179,000 | 179,000 | 173,000 | 174,000 | 82 | 348 |
| 2005-04-08 | 182,000 | 183,000 | 179,000 | 179,000 | 41 | 358 |
| 2005-04-07 | 181,000 | 182,000 | 178,000 | 182,000 | 73 | 364 |
| 2005-04-06 | 185,000 | 192,000 | 177,000 | 181,000 | 282 | 362 |
| 2005-04-05 | 182,000 | 190,000 | 177,000 | 185,000 | 308 | 370 |
| 2005-04-04 | 177,000 | 182,000 | 176,000 | 181,000 | 72 | 362 |
| 2005-04-01 | 173,000 | 179,000 | 170,000 | 177,000 | 42 | 354 |
| 2005-03-31 | 175,000 | 175,000 | 172,000 | 174,000 | 38 | 348 |
| 2005-03-30 | 186,000 | 186,000 | 171,000 | 177,000 | 91 | 354 |
| 2005-03-29 | 209,000 | 209,000 | 177,000 | 185,000 | 366 | 370 |
| 2005-03-28 | 186,000 | 186,000 | 186,000 | 186,000 | 107 | 372 |
| 2005-03-25 | 814,000 | 820,000 | 785,000 | 789,000 | 303 | 315.60 |
| 2005-03-24 | 850,000 | 855,000 | 833,000 | 834,000 | 127 | 333.60 |
| 2005-03-23 | 856,000 | 856,000 | 832,000 | 845,000 | 121 | 338 |
| 2005-03-22 | 883,000 | 883,000 | 851,000 | 856,000 | 124 | 342.40 |
| 2005-03-18 | 886,000 | 886,000 | 875,000 | 876,000 | 112 | 350.40 |
| 2005-03-17 | 883,000 | 893,000 | 877,000 | 884,000 | 68 | 353.60 |
| 2005-03-16 | 884,000 | 902,000 | 870,000 | 883,000 | 113 | 353.20 |
| 2005-03-15 | 929,000 | 929,000 | 882,000 | 887,000 | 196 | 354.80 |
| 2005-03-14 | 950,000 | 950,000 | 915,000 | 925,000 | 247 | 370 |
| 2005-03-11 | 1,030,000 | 1,040,000 | 964,000 | 970,000 | 818 | 388 |
| 2005-03-10 | 932,000 | 1,030,000 | 910,000 | 1,030,000 | 140 | 412 |
| 2005-03-09 | 938,000 | 949,000 | 928,000 | 930,000 | 83 | 372 |
| 2005-03-08 | 934,000 | 959,000 | 920,000 | 938,000 | 107 | 375.20 |
| 2005-03-07 | 988,000 | 988,000 | 922,000 | 935,000 | 111 | 374 |
| 2005-03-04 | 996,000 | 996,000 | 962,000 | 978,000 | 100 | 391.20 |
| 2005-03-03 | 1,050,000 | 1,050,000 | 990,000 | 992,000 | 403 | 396.80 |
| 2005-03-02 | 947,000 | 1,040,000 | 947,000 | 1,030,000 | 856 | 412 |
| 2005-03-01 | 906,000 | 954,000 | 901,000 | 940,000 | 321 | 376 |
| 2005-02-28 | 904,000 | 919,000 | 895,000 | 906,000 | 148 | 362.40 |
| 2005-02-25 | 917,000 | 924,000 | 897,000 | 903,000 | 129 | 361.20 |
| 2005-02-24 | 947,000 | 960,000 | 916,000 | 921,000 | 268 | 368.40 |
| 2005-02-23 | 881,000 | 938,000 | 856,000 | 927,000 | 437 | 370.80 |
| 2005-02-22 | 865,000 | 905,000 | 857,000 | 876,000 | 395 | 350.40 |
| 2005-02-21 | 877,000 | 880,000 | 841,000 | 845,000 | 211 | 338 |
| 2005-02-18 | 888,000 | 888,000 | 821,000 | 867,000 | 556 | 346.80 |
| 2005-02-17 | 882,000 | 961,000 | 876,000 | 892,000 | 847 | 356.80 |
| 2005-02-16 | 965,000 | 970,000 | 870,000 | 876,000 | 775 | 350.40 |
| 2005-02-15 | 1,040,000 | 1,090,000 | 965,000 | 970,000 | 847 | 388 |
| 2005-02-14 | 1,060,000 | 1,150,000 | 979,000 | 1,030,000 | 1,865 | 412 |
| 2005-02-10 | 1,010,000 | 1,240,000 | 950,000 | 1,030,000 | 5,511 | 412 |
| 2005-02-09 | 1,200,000 | 1,250,000 | 1,050,000 | 1,050,000 | 2,545 | 420 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2013-09-26]1株→100株 [2005-03-28]1株→5株