3358 ワイエスフード(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	14,200	14,600	14,000	14,600	38	29.20
2011-12-29	14,990	14,990	14,200	14,200	5	28.40
2011-12-28	14,500	14,700	14,500	14,700	22	29.40
2011-12-27	15,600	15,600	13,400	14,510	49	29.02
2011-12-26	15,990	16,800	15,200	16,800	133	33.60
2011-12-22	15,840	15,840	15,190	15,310	43	30.62
2011-12-21	15,160	15,250	15,120	15,160	29	30.32
2011-12-20	15,060	15,500	15,060	15,500	13	31
2011-12-19	15,660	15,660	15,060	15,060	9	30.12
2011-12-16	16,060	16,060	15,260	15,260	5	30.52
2011-12-15	15,800	15,800	15,260	15,260	39	30.52
2011-12-14	15,400	15,400	15,400	15,400	1	30.80
2011-12-13	15,490	15,990	15,020	15,020	14	30.04
2011-12-12	14,650	15,500	14,650	15,500	4	31
2011-12-09	14,900	15,000	14,610	14,610	53	29.22
2011-12-08	15,950	15,950	14,900	14,900	63	29.80
2011-12-07	16,110	16,200	15,000	15,700	35	31.40
2011-12-06	16,280	16,460	16,210	16,460	13	32.92
2011-12-05	17,000	17,000	16,280	16,280	6	32.56
2011-12-01	16,300	17,000	16,300	17,000	6	34
2011-11-30	16,500	16,700	16,500	16,700	5	33.40
2011-11-25	17,180	17,190	16,790	17,100	86	34.20
2011-11-24	17,280	17,290	17,020	17,290	22	34.58
2011-11-22	17,190	17,350	16,920	17,280	21	34.56
2011-11-21	17,300	17,300	16,900	17,000	18	34
2011-11-18	17,150	17,150	16,900	16,900	6	33.80
2011-11-17	17,140	17,440	16,350	16,350	30	32.70
2011-11-16	16,710	16,710	16,350	16,350	6	32.70
2011-11-15	17,600	17,980	17,600	17,980	15	35.96
2011-11-14	17,230	17,230	16,810	17,230	4	34.46
2011-11-11	16,150	17,180	16,150	17,170	13	34.34
2011-11-10	16,310	16,790	16,310	16,310	5	32.62
2011-11-08	16,300	16,300	16,100	16,300	11	32.60
2011-11-07	17,060	17,100	17,060	17,100	12	34.20
2011-11-04	17,010	17,010	17,000	17,000	2	34
2011-11-02	17,000	17,100	17,000	17,000	11	34
2011-11-01	17,310	17,500	17,310	17,310	10	34.62
2011-10-31	17,310	17,310	17,310	17,310	5	34.62
2011-10-28	17,300	17,300	17,300	17,300	2	34.60
2011-10-27	17,100	17,300	17,100	17,300	2	34.60
2011-10-26	17,110	17,300	17,110	17,300	8	34.60
2011-10-25	18,150	18,200	18,000	18,000	85	36
2011-10-24	18,000	18,000	17,570	17,570	30	35.14
2011-10-21	17,560	17,850	17,050	17,850	15	35.70
2011-10-20	18,290	18,290	17,540	17,550	9	35.10
2011-10-19	17,520	17,520	17,520	17,520	5	35.04
2011-10-18	17,500	18,290	17,100	18,290	19	36.58
2011-10-17	18,000	18,300	18,000	18,300	15	36.60
2011-10-14	17,500	17,500	17,500	17,500	6	35
2011-10-12	17,350	17,350	17,350	17,350	5	34.70
2011-10-11	17,370	17,500	17,370	17,500	4	35
2011-10-07	17,600	17,600	17,350	17,350	2	34.70
2011-10-06	17,600	17,600	17,600	17,600	2	35.20
2011-10-04	17,890	17,900	17,890	17,900	4	35.80
2011-09-30	17,510	18,170	17,510	18,170	10	36.34
2011-09-29	17,500	17,510	17,500	17,500	9	35
2011-09-27	17,890	17,890	17,890	17,890	8	35.78
2011-09-26	18,230	18,230	16,630	18,000	92	36
2011-09-22	17,990	17,990	17,300	17,430	8	34.86
2011-09-21	17,500	17,600	17,120	17,600	12	35.20
2011-09-20	18,110	18,110	17,000	17,100	24	34.20
2011-09-16	18,190	18,190	17,730	18,080	13	36.16
2011-09-15	17,300	17,390	17,300	17,390	22	34.78
2011-09-14	17,500	17,500	17,000	17,000	10	34
2011-09-13	16,900	17,290	16,880	17,290	9	34.58
2011-09-12	16,800	16,800	16,660	16,660	3	33.32
2011-09-09	16,900	16,900	16,800	16,800	8	33.60
2011-09-08	17,000	17,180	17,000	17,180	3	34.36
2011-09-07	16,750	17,000	16,570	16,860	17	33.72
2011-09-06	16,820	17,000	16,740	16,740	16	33.48
2011-09-05	17,100	17,640	16,720	16,770	104	33.54
2011-09-02	19,780	19,780	17,410	17,410	99	34.82
2011-09-01	17,980	20,700	17,970	19,380	206	38.76
2011-08-31	18,200	18,200	16,700	16,700	19	33.40
2011-08-26	17,300	18,150	17,300	18,150	319	36.30
2011-08-25	17,500	18,300	16,700	16,900	95	33.80
2011-08-24	18,400	18,400	18,300	18,300	16	36.60
2011-08-23	18,300	18,300	18,000	18,200	12	36.40
2011-08-22	18,400	18,400	18,050	18,100	23	36.20
2011-08-19	17,990	17,990	17,900	17,900	5	35.80
2011-08-18	18,200	18,200	17,260	17,260	15	34.52
2011-08-17	18,200	18,200	18,200	18,200	1	36.40
2011-08-16	18,300	18,300	18,300	18,300	2	36.60
2011-08-15	18,000	18,000	17,200	18,000	21	36
2011-08-12	17,210	17,890	17,210	17,890	6	35.78
2011-08-11	17,080	17,400	17,080	17,400	6	34.80
2011-08-10	17,480	17,480	17,480	17,480	1	34.96
2011-08-09	17,800	17,800	17,800	17,800	1	35.60
2011-08-04	17,400	17,400	17,400	17,400	2	34.80
2011-07-29	17,510	17,510	17,000	17,200	12	34.40
2011-07-28	17,700	17,700	17,700	17,700	5	35.40
2011-07-27	18,000	18,000	18,000	18,000	7	36
2011-07-26	17,960	17,960	17,960	17,960	5	35.92
2011-07-25	18,820	18,980	18,740	18,740	161	37.48
2011-07-22	19,790	19,790	19,110	19,790	10	39.58
2011-07-21	18,930	18,950	18,890	18,950	34	37.90
2011-07-20	18,920	18,920	18,900	18,900	14	37.80
2011-07-19	18,700	18,700	18,500	18,500	16	37
2011-07-15	18,300	18,800	18,300	18,800	29	37.60
2011-07-14	18,000	18,300	18,000	18,030	7	36.06
2011-07-13	17,600	18,200	17,600	18,200	9	36.40
2011-07-12	18,500	18,520	18,000	18,000	5	36
2011-07-11	17,800	18,990	17,550	18,990	9	37.98
2011-07-08	17,560	18,200	17,520	18,200	21	36.40
2011-07-07	17,500	17,500	17,500	17,500	1	35
2011-07-06	17,900	17,900	17,900	17,900	2	35.80
2011-07-05	17,900	17,900	17,900	17,900	3	35.80
2011-07-04	17,250	17,270	17,200	17,250	19	34.50
2011-07-01	17,680	17,900	17,100	17,500	19	35
2011-06-30	17,700	17,700	17,000	17,000	12	34
2011-06-29	18,400	18,400	17,600	17,600	13	35.20
2011-06-28	17,490	18,000	17,490	17,990	9	35.98
2011-06-27	18,500	20,000	17,010	17,010	142	34.02
2011-06-24	17,900	18,090	17,500	18,090	18	36.18
2011-06-23	17,500	17,500	17,320	17,490	4	34.98
2011-06-22	17,200	17,280	17,200	17,280	8	34.56
2011-06-21	17,500	17,500	16,700	16,980	43	33.96
2011-06-20	17,000	17,000	17,000	17,000	9	34
2011-06-17	17,000	17,010	16,730	16,730	7	33.46
2011-06-16	16,700	17,290	16,700	17,000	14	34
2011-06-15	16,620	17,300	16,620	17,300	25	34.60
2011-06-14	16,810	17,080	16,810	17,000	8	34
2011-06-13	17,000	17,070	16,600	17,000	23	34
2011-06-10	17,460	17,460	17,400	17,400	2	34.80
2011-06-08	16,800	16,800	16,800	16,800	1	33.60
2011-06-02	16,810	16,810	16,800	16,800	4	33.60
2011-06-01	17,000	17,000	16,900	17,000	40	34
2011-05-31	17,000	17,000	17,000	17,000	1	34
2011-05-30	17,500	17,500	17,500	17,500	6	35
2011-05-26	17,500	17,500	16,600	17,490	10	34.98
2011-05-25	18,400	19,300	17,400	18,000	103	36
2011-05-24	17,300	17,300	16,850	16,850	18	33.70
2011-05-23	17,210	17,220	16,820	17,100	21	34.20
2011-05-20	17,030	17,030	16,300	16,810	66	33.62
2011-05-19	17,300	17,300	16,310	16,630	45	33.26
2011-05-18	17,400	17,400	16,210	16,550	21	33.10
2011-05-17	17,000	17,400	16,220	17,400	17	34.80
2011-05-16	18,000	18,000	17,600	17,600	23	35.20
2011-05-13	17,600	17,600	17,600	17,600	2	35.20
2011-05-12	17,490	18,400	17,490	18,400	11	36.80
2011-05-10	17,050	17,050	17,050	17,050	7	34.10
2011-05-09	17,100	17,330	17,100	17,330	11	34.66
2011-05-06	17,010	17,100	17,000	17,000	11	34
2011-05-02	17,200	17,240	17,010	17,010	12	34.02
2011-04-28	17,050	17,180	17,050	17,180	4	34.36
2011-04-27	17,050	17,050	17,050	17,050	1	34.10
2011-04-26	17,100	17,300	17,000	17,000	24	34
2011-04-25	17,050	17,770	17,000	17,020	202	34.04
2011-04-22	18,250	18,250	18,050	18,250	8	36.50
2011-04-21	18,500	18,500	18,000	18,000	34	36
2011-04-20	18,700	18,800	17,900	17,900	17	35.80
2011-04-19	18,710	18,710	18,000	18,500	36	37
2011-04-18	18,500	18,500	18,310	18,310	3	36.62
2011-04-15	18,800	18,800	18,000	18,350	38	36.70
2011-04-14	18,550	18,550	18,300	18,300	32	36.60
2011-04-13	18,050	18,480	18,050	18,480	8	36.96
2011-04-12	18,490	18,490	18,020	18,020	2	36.04
2011-04-11	17,500	18,000	17,500	18,000	24	36
2011-04-08	17,500	17,500	17,500	17,500	11	35
2011-04-07	17,300	17,300	17,300	17,300	1	34.60
2011-04-06	17,900	17,900	17,600	17,600	16	35.20
2011-04-05	18,000	18,000	18,000	18,000	10	36
2011-04-04	18,700	18,790	18,700	18,790	2	37.58
2011-03-31	18,020	18,400	18,020	18,400	7	36.80
2011-03-30	18,100	18,500	18,100	18,500	4	37
2011-03-29	19,500	19,500	18,000	18,000	8	36
2011-03-28	19,000	19,000	18,900	18,900	2	37.80
2011-03-25	19,800	19,800	18,800	19,500	82	39
2011-03-24	19,280	19,640	18,840	19,000	16	38
2011-03-23	17,890	18,480	17,890	18,480	11	36.96
2011-03-22	18,500	18,500	17,600	18,290	27	36.58
2011-03-18	16,500	17,010	16,210	17,010	14	34.02
2011-03-17	16,290	16,990	15,990	16,590	23	33.18
2011-03-16	15,980	16,010	15,200	15,500	127	31
2011-03-15	21,000	21,000	17,100	18,400	52	36.80
2011-03-14	18,000	20,000	17,300	19,900	24	39.80
2011-03-11	21,100	21,100	20,700	21,000	14	42
2011-03-10	21,000	21,000	20,700	21,000	3	42
2011-03-09	20,650	21,050	20,510	21,050	7	42.10
2011-03-08	20,720	20,720	20,500	20,500	7	41
2011-03-07	20,650	20,660	20,650	20,660	2	41.32
2011-03-04	20,650	20,650	20,650	20,650	2	41.30
2011-03-02	21,500	21,500	21,500	21,500	1	43
2011-03-01	21,500	21,500	21,500	21,500	5	43
2011-02-28	20,840	20,840	20,600	20,600	9	41.20
2011-02-25	21,950	22,000	21,000	21,100	80	42.20
2011-02-24	21,900	21,900	21,710	21,710	9	43.42
2011-02-23	21,940	21,940	21,810	21,900	14	43.80
2011-02-22	22,000	22,000	21,830	21,850	35	43.70
2011-02-21	21,500	21,990	21,400	21,990	42	43.98
2011-02-18	21,000	21,220	21,000	21,220	9	42.44
2011-02-17	20,790	21,000	20,600	20,990	15	41.98
2011-02-16	20,750	21,750	20,750	20,780	10	41.56
2011-02-15	21,450	21,750	21,000	21,750	17	43.50
2011-02-14	22,000	22,000	20,500	20,500	16	41
2011-02-10	20,830	21,900	20,830	21,900	27	43.80
2011-02-09	21,000	21,000	20,270	20,840	16	41.68
2011-02-08	20,840	20,840	20,800	20,800	2	41.60
2011-02-07	20,570	20,700	20,570	20,670	17	41.34
2011-02-04	20,860	21,000	20,800	20,800	30	41.60
2011-02-03	20,500	20,980	20,060	20,800	15	41.60
2011-02-02	20,030	20,100	20,020	20,060	49	40.12
2011-02-01	21,000	21,000	20,010	20,010	2	40.02
2011-01-31	20,000	20,500	19,600	20,000	26	40
2011-01-28	21,500	21,500	21,500	21,500	2	43
2011-01-27	21,800	21,800	21,500	21,500	12	43
2011-01-26	21,500	21,550	21,500	21,550	15	43.10
2011-01-25	21,450	21,550	21,450	21,550	78	43.10
2011-01-24	21,350	21,450	21,110	21,450	26	42.90
2011-01-21	21,550	21,600	21,000	21,100	34	42.20
2011-01-20	21,500	21,550	21,240	21,240	21	42.48
2011-01-19	21,500	21,500	20,500	21,300	31	42.60
2011-01-18	21,580	21,580	20,700	20,700	12	41.40
2011-01-17	20,560	21,590	20,560	21,000	55	42
2011-01-14	21,000	21,000	20,900	20,900	2	41.80
2011-01-13	20,200	20,550	20,200	20,550	16	41.10
2011-01-12	19,520	20,110	19,520	20,110	8	40.22
2011-01-11	19,500	20,000	19,500	20,000	24	40
2011-01-07	19,800	19,950	19,800	19,950	2	39.90
2011-01-06	19,950	19,950	19,950	19,950	10	39.90
2011-01-05	19,330	19,990	19,330	19,990	2	39.98
2011-01-04	19,500	20,000	19,500	20,000	20	40

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