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	195
2010-12-29	19,900	19,900	19,900	19,900	45	199
2010-12-28	19,950	19,950	19,950	19,950	2	199.50
2010-12-27	19,900	19,980	19,900	19,980	109	199.80
2010-12-24	19,710	19,990	19,710	19,990	36	199.90
2010-12-22	19,800	19,800	19,720	19,750	10	197.50
2010-12-21	19,980	19,980	19,710	19,800	16	198
2010-12-20	19,980	19,980	19,780	19,800	9	198
2010-12-17	19,700	19,850	19,500	19,850	17	198.50
2010-12-16	19,590	19,610	19,400	19,400	60	194
2010-12-15	19,730	20,000	19,700	20,000	26	200
2010-12-14	19,280	19,600	19,280	19,500	14	195
2010-12-13	19,320	19,500	19,100	19,100	34	191
2010-12-10	19,300	19,360	19,300	19,360	29	193.60
2010-12-08	19,790	19,790	19,310	19,310	2	193.10
2010-12-07	19,230	19,230	19,230	19,230	1	192.30
2010-12-06	19,500	19,500	19,500	19,500	3	195
2010-12-03	19,400	19,400	19,400	19,400	1	194
2010-12-01	19,490	19,500	19,490	19,500	10	195
2010-11-26	19,700	19,700	19,310	19,310	3	193.10
2010-11-25	20,000	20,000	20,000	20,000	87	200
2010-11-24	19,630	19,900	19,400	19,900	18	199
2010-11-22	19,840	19,840	19,300	19,300	38	193
2010-11-19	19,040	19,040	19,040	19,040	15	190.40
2010-11-18	19,430	19,430	19,000	19,030	9	190.30
2010-11-17	19,350	19,350	18,950	18,950	4	189.50
2010-11-16	18,830	19,190	18,830	19,190	27	191.90
2010-11-15	19,600	19,700	19,130	19,130	17	191.30
2010-11-12	19,600	19,600	19,200	19,200	8	192
2010-11-10	19,510	19,510	19,500	19,500	4	195
2010-11-09	19,000	19,700	19,000	19,700	10	197
2010-11-08	18,660	19,010	18,660	18,800	10	188
2010-11-04	18,700	18,700	18,600	18,600	2	186
2010-11-02	19,010	19,010	19,000	19,000	3	190
2010-10-29	19,400	19,400	19,400	19,400	11	194
2010-10-27	18,600	18,600	18,600	18,600	8	186
2010-10-26	19,190	19,190	19,000	19,000	30	190
2010-10-25	20,600	20,600	19,000	19,990	118	199.90
2010-10-22	20,650	20,650	20,300	20,600	24	206
2010-10-21	20,070	20,500	20,070	20,500	17	205
2010-10-20	20,010	20,070	20,010	20,060	9	200.60
2010-10-19	19,820	20,000	19,820	20,000	6	200
2010-10-18	19,800	19,800	19,800	19,800	2	198
2010-10-15	19,700	19,700	19,700	19,700	14	197
2010-10-14	18,980	18,980	18,980	18,980	1	189.80
2010-10-13	18,760	18,760	18,760	18,760	1	187.60
2010-10-12	19,500	19,500	18,720	18,720	19	187.20
2010-10-08	19,310	19,310	19,310	19,310	2	193.10
2010-10-06	19,500	19,500	19,500	19,500	10	195
2010-10-04	19,010	19,020	19,010	19,020	3	190.20
2010-10-01	19,100	19,110	19,100	19,100	6	191
2010-09-30	18,700	19,450	18,700	19,450	8	194.50
2010-09-29	19,300	19,300	19,300	19,300	1	193
2010-09-28	19,700	19,700	18,630	19,300	13	193
2010-09-27	20,870	20,870	20,700	20,700	84	207
2010-09-24	20,340	20,700	20,300	20,700	36	207
2010-09-22	20,000	20,240	20,000	20,240	15	202.40
2010-09-21	20,000	20,000	19,300	20,000	15	200
2010-09-17	19,900	19,900	19,100	19,100	36	191
2010-09-16	19,500	19,500	19,310	19,310	2	193.10
2010-09-15	19,520	19,520	19,300	19,400	21	194
2010-09-14	19,120	19,120	19,120	19,120	3	191.20
2010-09-13	19,500	19,500	19,110	19,110	4	191.10
2010-09-10	19,520	19,530	19,210	19,210	8	192.10
2010-09-09	19,500	19,500	19,490	19,500	6	195
2010-09-08	19,210	19,210	19,210	19,210	1	192.10
2010-09-07	19,330	19,330	19,330	19,330	3	193.30
2010-09-02	19,150	20,500	19,150	20,500	7	205
2010-08-31	19,030	19,100	19,030	19,100	2	191
2010-08-30	19,000	19,000	19,000	19,000	10	190
2010-08-26	19,250	19,500	19,010	19,500	12	195
2010-08-25	20,500	20,500	20,400	20,500	80	205
2010-08-24	19,600	19,700	19,600	19,630	23	196.30
2010-08-23	19,790	19,790	19,600	19,700	17	197
2010-08-20	19,480	19,480	19,400	19,400	6	194
2010-08-19	19,250	19,480	19,200	19,480	6	194.80
2010-08-18	18,930	19,250	18,930	19,250	3	192.50
2010-08-17	18,900	19,200	18,900	19,200	12	192
2010-08-16	19,700	19,700	19,690	19,690	14	196.90
2010-08-13	19,330	19,390	19,290	19,310	13	193.10
2010-08-12	19,160	19,300	19,120	19,300	13	193
2010-08-11	19,300	19,300	19,300	19,300	1	193
2010-08-10	19,130	19,130	19,110	19,110	3	191.10
2010-08-09	19,050	19,130	19,000	19,130	9	191.30
2010-08-06	19,150	19,450	19,010	19,450	14	194.50
2010-08-05	19,300	19,500	19,300	19,500	8	195
2010-08-04	19,300	19,300	19,300	19,300	6	193
2010-08-03	19,200	19,400	19,200	19,400	11	194
2010-08-02	19,010	19,200	19,000	19,200	10	192
2010-07-30	19,220	19,220	19,200	19,200	11	192
2010-07-29	19,200	19,200	19,200	19,200	5	192
2010-07-28	19,950	19,950	19,950	19,950	1	199.50
2010-07-26	19,100	19,980	19,010	19,950	100	199.50
2010-07-23	20,390	20,480	20,070	20,400	38	204
2010-07-22	20,010	20,010	19,900	20,000	45	200
2010-07-21	20,300	20,480	20,010	20,480	16	204.80
2010-07-20	19,900	20,000	19,700	20,000	32	200
2010-07-16	20,000	20,000	19,710	19,750	22	197.50
2010-07-15	19,890	19,890	19,520	19,880	16	198.80
2010-07-14	19,600	19,680	19,510	19,680	9	196.80
2010-07-13	19,310	19,700	19,310	19,680	15	196.80
2010-07-12	19,210	19,260	19,210	19,260	10	192.60
2010-07-09	19,000	19,680	19,000	19,680	10	196.80
2010-07-08	19,010	19,790	19,010	19,790	2	197.90
2010-07-07	19,800	19,800	19,000	19,000	17	190
2010-07-06	19,400	19,800	19,000	19,800	7	198
2010-07-05	19,010	19,500	18,800	18,900	37	189
2010-07-02	19,810	19,810	19,810	19,810	1	198.10
2010-07-01	19,800	19,800	19,800	19,800	2	198
2010-06-30	20,980	20,980	19,980	20,800	27	208
2010-06-29	20,000	20,000	19,600	19,600	20	196
2010-06-28	19,700	19,700	19,700	19,700	5	197
2010-06-25	20,930	20,990	19,730	19,730	94	197.30
2010-06-24	20,750	20,750	20,050	20,350	26	203.50
2010-06-23	20,000	20,750	20,000	20,750	17	207.50
2010-06-22	20,500	20,500	19,500	19,500	26	195
2010-06-21	20,800	20,800	19,500	20,000	43	200
2010-06-18	20,000	20,000	19,500	19,500	14	195
2010-06-17	20,750	20,750	20,450	20,500	5	205
2010-06-16	19,800	20,890	18,860	20,890	70	208.90
2010-06-15	20,430	20,430	19,520	20,000	16	200
2010-06-14	20,000	20,000	19,630	19,630	12	196.30
2010-06-11	19,990	19,990	19,400	19,510	13	195.10
2010-06-10	20,000	20,000	20,000	20,000	2	200
2010-06-09	19,500	20,000	19,500	20,000	13	200
2010-06-08	20,000	20,000	19,000	19,000	40	190
2010-06-07	19,200	20,000	19,100	19,100	9	191
2010-06-04	20,600	20,600	19,600	19,600	16	196
2010-06-03	19,700	19,700	19,700	19,700	1	197
2010-06-02	19,800	20,990	19,700	19,700	17	197
2010-06-01	21,000	21,000	19,800	19,800	14	198
2010-05-28	20,400	21,000	20,400	21,000	5	210
2010-05-27	19,810	19,810	19,810	19,810	20	198.10
2010-05-26	20,060	20,560	20,060	20,560	4	205.60
2010-05-25	21,800	21,800	21,000	21,800	84	218
2010-05-24	19,830	21,000	19,820	21,000	30	210
2010-05-21	21,580	21,580	19,800	19,800	39	198
2010-05-20	20,000	20,750	20,000	20,750	8	207.50
2010-05-19	21,900	21,900	19,500	19,500	63	195
2010-05-18	21,300	21,300	21,300	21,300	1	213
2010-05-17	22,500	22,500	21,000	21,000	24	210
2010-05-14	21,600	22,230	21,600	21,600	4	216
2010-05-13	22,200	22,220	22,200	22,220	3	222.20
2010-05-12	21,100	22,100	21,100	22,100	10	221
2010-05-11	20,800	22,000	20,800	21,450	20	214.50
2010-05-10	20,500	20,800	20,500	20,800	15	208
2010-05-07	20,800	21,000	20,800	20,800	26	208
2010-05-06	21,050	21,900	21,050	21,200	27	212
2010-04-30	22,540	22,540	22,510	22,520	26	225.20
2010-04-28	22,500	23,530	22,500	23,520	42	235.20
2010-04-27	22,800	23,000	22,800	22,850	58	228.50
2010-04-26	25,790	25,790	22,800	23,500	225	235
2010-04-23	20,900	25,800	20,600	25,790	254	257.90
2010-04-22	20,410	20,850	20,400	20,800	17	208
2010-04-21	20,800	20,900	20,700	20,700	28	207
2010-04-20	19,830	20,400	19,830	20,300	10	203
2010-04-19	20,130	20,130	19,800	19,800	14	198
2010-04-16	20,120	20,140	19,000	19,800	165	198
2010-04-15	20,100	20,300	20,100	20,160	26	201.60
2010-04-14	20,350	20,400	20,350	20,370	11	203.70
2010-04-13	20,070	20,250	20,070	20,150	33	201.50
2010-04-12	20,060	20,200	20,060	20,170	32	201.70
2010-04-09	20,070	20,200	20,070	20,100	9	201
2010-04-08	20,100	20,200	20,060	20,200	13	202
2010-04-07	20,150	20,150	20,150	20,150	5	201.50
2010-04-06	20,450	20,450	20,200	20,200	4	202
2010-04-05	20,300	20,360	20,300	20,360	13	203.60
2010-04-02	20,120	20,320	20,110	20,320	7	203.20
2010-04-01	20,310	20,310	20,050	20,300	14	203
2010-03-31	20,300	20,300	20,300	20,300	1	203
2010-03-30	20,050	20,100	20,050	20,100	10	201
2010-03-29	19,800	20,790	19,800	20,050	20	200.50
2010-03-26	21,000	21,600	20,610	20,610	24	206.10
2010-03-25	21,500	21,500	20,950	21,000	112	210
2010-03-24	21,290	21,390	21,000	21,020	34	210.20
2010-03-23	21,000	21,110	20,740	21,110	59	211.10
2010-03-19	20,900	21,000	20,650	21,000	31	210
2010-03-18	20,750	20,990	20,750	20,990	16	209.90
2010-03-17	20,610	20,700	20,600	20,600	57	206
2010-03-16	20,800	20,850	20,800	20,850	22	208.50
2010-03-15	20,700	21,100	20,700	20,970	30	209.70
2010-03-12	20,700	21,050	20,550	21,000	32	210
2010-03-11	20,800	21,000	20,510	20,800	21	208
2010-03-10	20,110	21,000	20,000	20,500	90	205
2010-03-09	20,650	20,800	20,500	20,550	55	205.50
2010-03-08	20,230	20,640	20,100	20,630	57	206.30
2010-03-05	20,900	20,900	20,200	20,300	15	203
2010-03-04	20,500	20,800	20,500	20,500	8	205
2010-03-03	20,800	20,800	20,500	20,500	20	205
2010-03-02	21,100	21,100	20,700	20,700	34	207
2010-03-01	21,100	21,200	21,100	21,200	15	212
2010-02-26	21,200	21,200	21,100	21,100	5	211
2010-02-25	22,400	22,400	20,910	21,000	105	210
2010-02-24	21,260	21,400	20,900	20,900	47	209
2010-02-23	21,500	21,500	21,200	21,200	29	212
2010-02-22	22,000	22,000	21,200	21,450	27	214.50
2010-02-19	21,800	21,800	21,010	21,010	15	210.10
2010-02-18	21,500	21,500	20,800	20,800	38	208
2010-02-17	21,500	21,500	20,520	21,400	20	214
2010-02-16	22,200	22,200	21,210	21,500	10	215
2010-02-15	21,200	22,100	20,120	22,100	64	221
2010-02-12	22,000	22,500	21,010	21,200	47	212
2010-02-10	23,750	23,750	22,000	23,000	130	230
2010-02-09	22,000	22,000	19,300	20,000	167	200
2010-02-08	23,000	23,500	23,000	23,000	111	230
2010-02-05	28,000	28,000	28,000	28,000	1	280
2010-02-04	28,500	29,000	27,510	29,000	11	290
2010-02-03	29,000	29,000	28,600	28,600	12	286
2010-02-02	28,510	29,300	28,510	29,300	6	293
2010-02-01	28,500	29,480	28,500	29,440	7	294.40
2010-01-29	29,780	29,780	29,000	29,750	6	297.50
2010-01-28	27,210	29,800	27,210	29,800	11	298
2010-01-27	29,000	29,000	29,000	29,000	4	290
2010-01-26	28,550	29,800	28,550	28,550	16	285.50
2010-01-25	30,000	30,000	28,900	30,000	68	300
2010-01-22	28,510	28,900	28,510	28,900	20	289
2010-01-21	28,450	29,000	28,450	28,900	35	289
2010-01-20	28,400	28,400	28,000	28,100	8	281
2010-01-19	27,200	28,400	27,000	28,400	18	284
2010-01-18	27,100	27,500	27,100	27,500	23	275
2010-01-15	27,400	28,400	27,010	28,400	32	284
2010-01-14	28,000	28,000	27,000	27,400	28	274
2010-01-13	27,500	28,000	27,500	28,000	46	280
2010-01-12	26,550	27,990	26,500	27,410	26	274.10
2010-01-08	26,000	27,000	26,000	26,500	11	265
2010-01-07	25,260	26,000	25,230	25,400	21	254
2010-01-06	25,500	25,500	25,300	25,300	13	253
2010-01-05	25,300	25,500	25,100	25,160	9	251.60
2010-01-04	25,100	25,310	25,100	25,310	22	253.10

分割・併合履歴： [2013-09-26]1株→100株 [2005-03-28]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31