3358 ワイエスフード(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	19,500	19,980	19,500	19,500	21	39
2010-12-29	19,900	19,900	19,900	19,900	45	39.80
2010-12-28	19,950	19,950	19,950	19,950	2	39.90
2010-12-27	19,900	19,980	19,900	19,980	109	39.96
2010-12-24	19,710	19,990	19,710	19,990	36	39.98
2010-12-22	19,800	19,800	19,720	19,750	10	39.50
2010-12-21	19,980	19,980	19,710	19,800	16	39.60
2010-12-20	19,980	19,980	19,780	19,800	9	39.60
2010-12-17	19,700	19,850	19,500	19,850	17	39.70
2010-12-16	19,590	19,610	19,400	19,400	60	38.80
2010-12-15	19,730	20,000	19,700	20,000	26	40
2010-12-14	19,280	19,600	19,280	19,500	14	39
2010-12-13	19,320	19,500	19,100	19,100	34	38.20
2010-12-10	19,300	19,360	19,300	19,360	29	38.72
2010-12-08	19,790	19,790	19,310	19,310	2	38.62
2010-12-07	19,230	19,230	19,230	19,230	1	38.46
2010-12-06	19,500	19,500	19,500	19,500	3	39
2010-12-03	19,400	19,400	19,400	19,400	1	38.80
2010-12-01	19,490	19,500	19,490	19,500	10	39
2010-11-26	19,700	19,700	19,310	19,310	3	38.62
2010-11-25	20,000	20,000	20,000	20,000	87	40
2010-11-24	19,630	19,900	19,400	19,900	18	39.80
2010-11-22	19,840	19,840	19,300	19,300	38	38.60
2010-11-19	19,040	19,040	19,040	19,040	15	38.08
2010-11-18	19,430	19,430	19,000	19,030	9	38.06
2010-11-17	19,350	19,350	18,950	18,950	4	37.90
2010-11-16	18,830	19,190	18,830	19,190	27	38.38
2010-11-15	19,600	19,700	19,130	19,130	17	38.26
2010-11-12	19,600	19,600	19,200	19,200	8	38.40
2010-11-10	19,510	19,510	19,500	19,500	4	39
2010-11-09	19,000	19,700	19,000	19,700	10	39.40
2010-11-08	18,660	19,010	18,660	18,800	10	37.60
2010-11-04	18,700	18,700	18,600	18,600	2	37.20
2010-11-02	19,010	19,010	19,000	19,000	3	38
2010-10-29	19,400	19,400	19,400	19,400	11	38.80
2010-10-27	18,600	18,600	18,600	18,600	8	37.20
2010-10-26	19,190	19,190	19,000	19,000	30	38
2010-10-25	20,600	20,600	19,000	19,990	118	39.98
2010-10-22	20,650	20,650	20,300	20,600	24	41.20
2010-10-21	20,070	20,500	20,070	20,500	17	41
2010-10-20	20,010	20,070	20,010	20,060	9	40.12
2010-10-19	19,820	20,000	19,820	20,000	6	40
2010-10-18	19,800	19,800	19,800	19,800	2	39.60
2010-10-15	19,700	19,700	19,700	19,700	14	39.40
2010-10-14	18,980	18,980	18,980	18,980	1	37.96
2010-10-13	18,760	18,760	18,760	18,760	1	37.52
2010-10-12	19,500	19,500	18,720	18,720	19	37.44
2010-10-08	19,310	19,310	19,310	19,310	2	38.62
2010-10-06	19,500	19,500	19,500	19,500	10	39
2010-10-04	19,010	19,020	19,010	19,020	3	38.04
2010-10-01	19,100	19,110	19,100	19,100	6	38.20
2010-09-30	18,700	19,450	18,700	19,450	8	38.90
2010-09-29	19,300	19,300	19,300	19,300	1	38.60
2010-09-28	19,700	19,700	18,630	19,300	13	38.60
2010-09-27	20,870	20,870	20,700	20,700	84	41.40
2010-09-24	20,340	20,700	20,300	20,700	36	41.40
2010-09-22	20,000	20,240	20,000	20,240	15	40.48
2010-09-21	20,000	20,000	19,300	20,000	15	40
2010-09-17	19,900	19,900	19,100	19,100	36	38.20
2010-09-16	19,500	19,500	19,310	19,310	2	38.62
2010-09-15	19,520	19,520	19,300	19,400	21	38.80
2010-09-14	19,120	19,120	19,120	19,120	3	38.24
2010-09-13	19,500	19,500	19,110	19,110	4	38.22
2010-09-10	19,520	19,530	19,210	19,210	8	38.42
2010-09-09	19,500	19,500	19,490	19,500	6	39
2010-09-08	19,210	19,210	19,210	19,210	1	38.42
2010-09-07	19,330	19,330	19,330	19,330	3	38.66
2010-09-02	19,150	20,500	19,150	20,500	7	41
2010-08-31	19,030	19,100	19,030	19,100	2	38.20
2010-08-30	19,000	19,000	19,000	19,000	10	38
2010-08-26	19,250	19,500	19,010	19,500	12	39
2010-08-25	20,500	20,500	20,400	20,500	80	41
2010-08-24	19,600	19,700	19,600	19,630	23	39.26
2010-08-23	19,790	19,790	19,600	19,700	17	39.40
2010-08-20	19,480	19,480	19,400	19,400	6	38.80
2010-08-19	19,250	19,480	19,200	19,480	6	38.96
2010-08-18	18,930	19,250	18,930	19,250	3	38.50
2010-08-17	18,900	19,200	18,900	19,200	12	38.40
2010-08-16	19,700	19,700	19,690	19,690	14	39.38
2010-08-13	19,330	19,390	19,290	19,310	13	38.62
2010-08-12	19,160	19,300	19,120	19,300	13	38.60
2010-08-11	19,300	19,300	19,300	19,300	1	38.60
2010-08-10	19,130	19,130	19,110	19,110	3	38.22
2010-08-09	19,050	19,130	19,000	19,130	9	38.26
2010-08-06	19,150	19,450	19,010	19,450	14	38.90
2010-08-05	19,300	19,500	19,300	19,500	8	39
2010-08-04	19,300	19,300	19,300	19,300	6	38.60
2010-08-03	19,200	19,400	19,200	19,400	11	38.80
2010-08-02	19,010	19,200	19,000	19,200	10	38.40
2010-07-30	19,220	19,220	19,200	19,200	11	38.40
2010-07-29	19,200	19,200	19,200	19,200	5	38.40
2010-07-28	19,950	19,950	19,950	19,950	1	39.90
2010-07-26	19,100	19,980	19,010	19,950	100	39.90
2010-07-23	20,390	20,480	20,070	20,400	38	40.80
2010-07-22	20,010	20,010	19,900	20,000	45	40
2010-07-21	20,300	20,480	20,010	20,480	16	40.96
2010-07-20	19,900	20,000	19,700	20,000	32	40
2010-07-16	20,000	20,000	19,710	19,750	22	39.50
2010-07-15	19,890	19,890	19,520	19,880	16	39.76
2010-07-14	19,600	19,680	19,510	19,680	9	39.36
2010-07-13	19,310	19,700	19,310	19,680	15	39.36
2010-07-12	19,210	19,260	19,210	19,260	10	38.52
2010-07-09	19,000	19,680	19,000	19,680	10	39.36
2010-07-08	19,010	19,790	19,010	19,790	2	39.58
2010-07-07	19,800	19,800	19,000	19,000	17	38
2010-07-06	19,400	19,800	19,000	19,800	7	39.60
2010-07-05	19,010	19,500	18,800	18,900	37	37.80
2010-07-02	19,810	19,810	19,810	19,810	1	39.62
2010-07-01	19,800	19,800	19,800	19,800	2	39.60
2010-06-30	20,980	20,980	19,980	20,800	27	41.60
2010-06-29	20,000	20,000	19,600	19,600	20	39.20
2010-06-28	19,700	19,700	19,700	19,700	5	39.40
2010-06-25	20,930	20,990	19,730	19,730	94	39.46
2010-06-24	20,750	20,750	20,050	20,350	26	40.70
2010-06-23	20,000	20,750	20,000	20,750	17	41.50
2010-06-22	20,500	20,500	19,500	19,500	26	39
2010-06-21	20,800	20,800	19,500	20,000	43	40
2010-06-18	20,000	20,000	19,500	19,500	14	39
2010-06-17	20,750	20,750	20,450	20,500	5	41
2010-06-16	19,800	20,890	18,860	20,890	70	41.78
2010-06-15	20,430	20,430	19,520	20,000	16	40
2010-06-14	20,000	20,000	19,630	19,630	12	39.26
2010-06-11	19,990	19,990	19,400	19,510	13	39.02
2010-06-10	20,000	20,000	20,000	20,000	2	40
2010-06-09	19,500	20,000	19,500	20,000	13	40
2010-06-08	20,000	20,000	19,000	19,000	40	38
2010-06-07	19,200	20,000	19,100	19,100	9	38.20
2010-06-04	20,600	20,600	19,600	19,600	16	39.20
2010-06-03	19,700	19,700	19,700	19,700	1	39.40
2010-06-02	19,800	20,990	19,700	19,700	17	39.40
2010-06-01	21,000	21,000	19,800	19,800	14	39.60
2010-05-28	20,400	21,000	20,400	21,000	5	42
2010-05-27	19,810	19,810	19,810	19,810	20	39.62
2010-05-26	20,060	20,560	20,060	20,560	4	41.12
2010-05-25	21,800	21,800	21,000	21,800	84	43.60
2010-05-24	19,830	21,000	19,820	21,000	30	42
2010-05-21	21,580	21,580	19,800	19,800	39	39.60
2010-05-20	20,000	20,750	20,000	20,750	8	41.50
2010-05-19	21,900	21,900	19,500	19,500	63	39
2010-05-18	21,300	21,300	21,300	21,300	1	42.60
2010-05-17	22,500	22,500	21,000	21,000	24	42
2010-05-14	21,600	22,230	21,600	21,600	4	43.20
2010-05-13	22,200	22,220	22,200	22,220	3	44.44
2010-05-12	21,100	22,100	21,100	22,100	10	44.20
2010-05-11	20,800	22,000	20,800	21,450	20	42.90
2010-05-10	20,500	20,800	20,500	20,800	15	41.60
2010-05-07	20,800	21,000	20,800	20,800	26	41.60
2010-05-06	21,050	21,900	21,050	21,200	27	42.40
2010-04-30	22,540	22,540	22,510	22,520	26	45.04
2010-04-28	22,500	23,530	22,500	23,520	42	47.04
2010-04-27	22,800	23,000	22,800	22,850	58	45.70
2010-04-26	25,790	25,790	22,800	23,500	225	47
2010-04-23	20,900	25,800	20,600	25,790	254	51.58
2010-04-22	20,410	20,850	20,400	20,800	17	41.60
2010-04-21	20,800	20,900	20,700	20,700	28	41.40
2010-04-20	19,830	20,400	19,830	20,300	10	40.60
2010-04-19	20,130	20,130	19,800	19,800	14	39.60
2010-04-16	20,120	20,140	19,000	19,800	165	39.60
2010-04-15	20,100	20,300	20,100	20,160	26	40.32
2010-04-14	20,350	20,400	20,350	20,370	11	40.74
2010-04-13	20,070	20,250	20,070	20,150	33	40.30
2010-04-12	20,060	20,200	20,060	20,170	32	40.34
2010-04-09	20,070	20,200	20,070	20,100	9	40.20
2010-04-08	20,100	20,200	20,060	20,200	13	40.40
2010-04-07	20,150	20,150	20,150	20,150	5	40.30
2010-04-06	20,450	20,450	20,200	20,200	4	40.40
2010-04-05	20,300	20,360	20,300	20,360	13	40.72
2010-04-02	20,120	20,320	20,110	20,320	7	40.64
2010-04-01	20,310	20,310	20,050	20,300	14	40.60
2010-03-31	20,300	20,300	20,300	20,300	1	40.60
2010-03-30	20,050	20,100	20,050	20,100	10	40.20
2010-03-29	19,800	20,790	19,800	20,050	20	40.10
2010-03-26	21,000	21,600	20,610	20,610	24	41.22
2010-03-25	21,500	21,500	20,950	21,000	112	42
2010-03-24	21,290	21,390	21,000	21,020	34	42.04
2010-03-23	21,000	21,110	20,740	21,110	59	42.22
2010-03-19	20,900	21,000	20,650	21,000	31	42
2010-03-18	20,750	20,990	20,750	20,990	16	41.98
2010-03-17	20,610	20,700	20,600	20,600	57	41.20
2010-03-16	20,800	20,850	20,800	20,850	22	41.70
2010-03-15	20,700	21,100	20,700	20,970	30	41.94
2010-03-12	20,700	21,050	20,550	21,000	32	42
2010-03-11	20,800	21,000	20,510	20,800	21	41.60
2010-03-10	20,110	21,000	20,000	20,500	90	41
2010-03-09	20,650	20,800	20,500	20,550	55	41.10
2010-03-08	20,230	20,640	20,100	20,630	57	41.26
2010-03-05	20,900	20,900	20,200	20,300	15	40.60
2010-03-04	20,500	20,800	20,500	20,500	8	41
2010-03-03	20,800	20,800	20,500	20,500	20	41
2010-03-02	21,100	21,100	20,700	20,700	34	41.40
2010-03-01	21,100	21,200	21,100	21,200	15	42.40
2010-02-26	21,200	21,200	21,100	21,100	5	42.20
2010-02-25	22,400	22,400	20,910	21,000	105	42
2010-02-24	21,260	21,400	20,900	20,900	47	41.80
2010-02-23	21,500	21,500	21,200	21,200	29	42.40
2010-02-22	22,000	22,000	21,200	21,450	27	42.90
2010-02-19	21,800	21,800	21,010	21,010	15	42.02
2010-02-18	21,500	21,500	20,800	20,800	38	41.60
2010-02-17	21,500	21,500	20,520	21,400	20	42.80
2010-02-16	22,200	22,200	21,210	21,500	10	43
2010-02-15	21,200	22,100	20,120	22,100	64	44.20
2010-02-12	22,000	22,500	21,010	21,200	47	42.40
2010-02-10	23,750	23,750	22,000	23,000	130	46
2010-02-09	22,000	22,000	19,300	20,000	167	40
2010-02-08	23,000	23,500	23,000	23,000	111	46
2010-02-05	28,000	28,000	28,000	28,000	1	56
2010-02-04	28,500	29,000	27,510	29,000	11	58
2010-02-03	29,000	29,000	28,600	28,600	12	57.20
2010-02-02	28,510	29,300	28,510	29,300	6	58.60
2010-02-01	28,500	29,480	28,500	29,440	7	58.88
2010-01-29	29,780	29,780	29,000	29,750	6	59.50
2010-01-28	27,210	29,800	27,210	29,800	11	59.60
2010-01-27	29,000	29,000	29,000	29,000	4	58
2010-01-26	28,550	29,800	28,550	28,550	16	57.10
2010-01-25	30,000	30,000	28,900	30,000	68	60
2010-01-22	28,510	28,900	28,510	28,900	20	57.80
2010-01-21	28,450	29,000	28,450	28,900	35	57.80
2010-01-20	28,400	28,400	28,000	28,100	8	56.20
2010-01-19	27,200	28,400	27,000	28,400	18	56.80
2010-01-18	27,100	27,500	27,100	27,500	23	55
2010-01-15	27,400	28,400	27,010	28,400	32	56.80
2010-01-14	28,000	28,000	27,000	27,400	28	54.80
2010-01-13	27,500	28,000	27,500	28,000	46	56
2010-01-12	26,550	27,990	26,500	27,410	26	54.82
2010-01-08	26,000	27,000	26,000	26,500	11	53
2010-01-07	25,260	26,000	25,230	25,400	21	50.80
2010-01-06	25,500	25,500	25,300	25,300	13	50.60
2010-01-05	25,300	25,500	25,100	25,160	9	50.32
2010-01-04	25,100	25,310	25,100	25,310	22	50.62

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30