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	146
2011-12-29	14,990	14,990	14,200	14,200	5	142
2011-12-28	14,500	14,700	14,500	14,700	22	147
2011-12-27	15,600	15,600	13,400	14,510	49	145.10
2011-12-26	15,990	16,800	15,200	16,800	133	168
2011-12-22	15,840	15,840	15,190	15,310	43	153.10
2011-12-21	15,160	15,250	15,120	15,160	29	151.60
2011-12-20	15,060	15,500	15,060	15,500	13	155
2011-12-19	15,660	15,660	15,060	15,060	9	150.60
2011-12-16	16,060	16,060	15,260	15,260	5	152.60
2011-12-15	15,800	15,800	15,260	15,260	39	152.60
2011-12-14	15,400	15,400	15,400	15,400	1	154
2011-12-13	15,490	15,990	15,020	15,020	14	150.20
2011-12-12	14,650	15,500	14,650	15,500	4	155
2011-12-09	14,900	15,000	14,610	14,610	53	146.10
2011-12-08	15,950	15,950	14,900	14,900	63	149
2011-12-07	16,110	16,200	15,000	15,700	35	157
2011-12-06	16,280	16,460	16,210	16,460	13	164.60
2011-12-05	17,000	17,000	16,280	16,280	6	162.80
2011-12-01	16,300	17,000	16,300	17,000	6	170
2011-11-30	16,500	16,700	16,500	16,700	5	167
2011-11-25	17,180	17,190	16,790	17,100	86	171
2011-11-24	17,280	17,290	17,020	17,290	22	172.90
2011-11-22	17,190	17,350	16,920	17,280	21	172.80
2011-11-21	17,300	17,300	16,900	17,000	18	170
2011-11-18	17,150	17,150	16,900	16,900	6	169
2011-11-17	17,140	17,440	16,350	16,350	30	163.50
2011-11-16	16,710	16,710	16,350	16,350	6	163.50
2011-11-15	17,600	17,980	17,600	17,980	15	179.80
2011-11-14	17,230	17,230	16,810	17,230	4	172.30
2011-11-11	16,150	17,180	16,150	17,170	13	171.70
2011-11-10	16,310	16,790	16,310	16,310	5	163.10
2011-11-08	16,300	16,300	16,100	16,300	11	163
2011-11-07	17,060	17,100	17,060	17,100	12	171
2011-11-04	17,010	17,010	17,000	17,000	2	170
2011-11-02	17,000	17,100	17,000	17,000	11	170
2011-11-01	17,310	17,500	17,310	17,310	10	173.10
2011-10-31	17,310	17,310	17,310	17,310	5	173.10
2011-10-28	17,300	17,300	17,300	17,300	2	173
2011-10-27	17,100	17,300	17,100	17,300	2	173
2011-10-26	17,110	17,300	17,110	17,300	8	173
2011-10-25	18,150	18,200	18,000	18,000	85	180
2011-10-24	18,000	18,000	17,570	17,570	30	175.70
2011-10-21	17,560	17,850	17,050	17,850	15	178.50
2011-10-20	18,290	18,290	17,540	17,550	9	175.50
2011-10-19	17,520	17,520	17,520	17,520	5	175.20
2011-10-18	17,500	18,290	17,100	18,290	19	182.90
2011-10-17	18,000	18,300	18,000	18,300	15	183
2011-10-14	17,500	17,500	17,500	17,500	6	175
2011-10-12	17,350	17,350	17,350	17,350	5	173.50
2011-10-11	17,370	17,500	17,370	17,500	4	175
2011-10-07	17,600	17,600	17,350	17,350	2	173.50
2011-10-06	17,600	17,600	17,600	17,600	2	176
2011-10-04	17,890	17,900	17,890	17,900	4	179
2011-09-30	17,510	18,170	17,510	18,170	10	181.70
2011-09-29	17,500	17,510	17,500	17,500	9	175
2011-09-27	17,890	17,890	17,890	17,890	8	178.90
2011-09-26	18,230	18,230	16,630	18,000	92	180
2011-09-22	17,990	17,990	17,300	17,430	8	174.30
2011-09-21	17,500	17,600	17,120	17,600	12	176
2011-09-20	18,110	18,110	17,000	17,100	24	171
2011-09-16	18,190	18,190	17,730	18,080	13	180.80
2011-09-15	17,300	17,390	17,300	17,390	22	173.90
2011-09-14	17,500	17,500	17,000	17,000	10	170
2011-09-13	16,900	17,290	16,880	17,290	9	172.90
2011-09-12	16,800	16,800	16,660	16,660	3	166.60
2011-09-09	16,900	16,900	16,800	16,800	8	168
2011-09-08	17,000	17,180	17,000	17,180	3	171.80
2011-09-07	16,750	17,000	16,570	16,860	17	168.60
2011-09-06	16,820	17,000	16,740	16,740	16	167.40
2011-09-05	17,100	17,640	16,720	16,770	104	167.70
2011-09-02	19,780	19,780	17,410	17,410	99	174.10
2011-09-01	17,980	20,700	17,970	19,380	206	193.80
2011-08-31	18,200	18,200	16,700	16,700	19	167
2011-08-26	17,300	18,150	17,300	18,150	319	181.50
2011-08-25	17,500	18,300	16,700	16,900	95	169
2011-08-24	18,400	18,400	18,300	18,300	16	183
2011-08-23	18,300	18,300	18,000	18,200	12	182
2011-08-22	18,400	18,400	18,050	18,100	23	181
2011-08-19	17,990	17,990	17,900	17,900	5	179
2011-08-18	18,200	18,200	17,260	17,260	15	172.60
2011-08-17	18,200	18,200	18,200	18,200	1	182
2011-08-16	18,300	18,300	18,300	18,300	2	183
2011-08-15	18,000	18,000	17,200	18,000	21	180
2011-08-12	17,210	17,890	17,210	17,890	6	178.90
2011-08-11	17,080	17,400	17,080	17,400	6	174
2011-08-10	17,480	17,480	17,480	17,480	1	174.80
2011-08-09	17,800	17,800	17,800	17,800	1	178
2011-08-04	17,400	17,400	17,400	17,400	2	174
2011-07-29	17,510	17,510	17,000	17,200	12	172
2011-07-28	17,700	17,700	17,700	17,700	5	177
2011-07-27	18,000	18,000	18,000	18,000	7	180
2011-07-26	17,960	17,960	17,960	17,960	5	179.60
2011-07-25	18,820	18,980	18,740	18,740	161	187.40
2011-07-22	19,790	19,790	19,110	19,790	10	197.90
2011-07-21	18,930	18,950	18,890	18,950	34	189.50
2011-07-20	18,920	18,920	18,900	18,900	14	189
2011-07-19	18,700	18,700	18,500	18,500	16	185
2011-07-15	18,300	18,800	18,300	18,800	29	188
2011-07-14	18,000	18,300	18,000	18,030	7	180.30
2011-07-13	17,600	18,200	17,600	18,200	9	182
2011-07-12	18,500	18,520	18,000	18,000	5	180
2011-07-11	17,800	18,990	17,550	18,990	9	189.90
2011-07-08	17,560	18,200	17,520	18,200	21	182
2011-07-07	17,500	17,500	17,500	17,500	1	175
2011-07-06	17,900	17,900	17,900	17,900	2	179
2011-07-05	17,900	17,900	17,900	17,900	3	179
2011-07-04	17,250	17,270	17,200	17,250	19	172.50
2011-07-01	17,680	17,900	17,100	17,500	19	175
2011-06-30	17,700	17,700	17,000	17,000	12	170
2011-06-29	18,400	18,400	17,600	17,600	13	176
2011-06-28	17,490	18,000	17,490	17,990	9	179.90
2011-06-27	18,500	20,000	17,010	17,010	142	170.10
2011-06-24	17,900	18,090	17,500	18,090	18	180.90
2011-06-23	17,500	17,500	17,320	17,490	4	174.90
2011-06-22	17,200	17,280	17,200	17,280	8	172.80
2011-06-21	17,500	17,500	16,700	16,980	43	169.80
2011-06-20	17,000	17,000	17,000	17,000	9	170
2011-06-17	17,000	17,010	16,730	16,730	7	167.30
2011-06-16	16,700	17,290	16,700	17,000	14	170
2011-06-15	16,620	17,300	16,620	17,300	25	173
2011-06-14	16,810	17,080	16,810	17,000	8	170
2011-06-13	17,000	17,070	16,600	17,000	23	170
2011-06-10	17,460	17,460	17,400	17,400	2	174
2011-06-08	16,800	16,800	16,800	16,800	1	168
2011-06-02	16,810	16,810	16,800	16,800	4	168
2011-06-01	17,000	17,000	16,900	17,000	40	170
2011-05-31	17,000	17,000	17,000	17,000	1	170
2011-05-30	17,500	17,500	17,500	17,500	6	175
2011-05-26	17,500	17,500	16,600	17,490	10	174.90
2011-05-25	18,400	19,300	17,400	18,000	103	180
2011-05-24	17,300	17,300	16,850	16,850	18	168.50
2011-05-23	17,210	17,220	16,820	17,100	21	171
2011-05-20	17,030	17,030	16,300	16,810	66	168.10
2011-05-19	17,300	17,300	16,310	16,630	45	166.30
2011-05-18	17,400	17,400	16,210	16,550	21	165.50
2011-05-17	17,000	17,400	16,220	17,400	17	174
2011-05-16	18,000	18,000	17,600	17,600	23	176
2011-05-13	17,600	17,600	17,600	17,600	2	176
2011-05-12	17,490	18,400	17,490	18,400	11	184
2011-05-10	17,050	17,050	17,050	17,050	7	170.50
2011-05-09	17,100	17,330	17,100	17,330	11	173.30
2011-05-06	17,010	17,100	17,000	17,000	11	170
2011-05-02	17,200	17,240	17,010	17,010	12	170.10
2011-04-28	17,050	17,180	17,050	17,180	4	171.80
2011-04-27	17,050	17,050	17,050	17,050	1	170.50
2011-04-26	17,100	17,300	17,000	17,000	24	170
2011-04-25	17,050	17,770	17,000	17,020	202	170.20
2011-04-22	18,250	18,250	18,050	18,250	8	182.50
2011-04-21	18,500	18,500	18,000	18,000	34	180
2011-04-20	18,700	18,800	17,900	17,900	17	179
2011-04-19	18,710	18,710	18,000	18,500	36	185
2011-04-18	18,500	18,500	18,310	18,310	3	183.10
2011-04-15	18,800	18,800	18,000	18,350	38	183.50
2011-04-14	18,550	18,550	18,300	18,300	32	183
2011-04-13	18,050	18,480	18,050	18,480	8	184.80
2011-04-12	18,490	18,490	18,020	18,020	2	180.20
2011-04-11	17,500	18,000	17,500	18,000	24	180
2011-04-08	17,500	17,500	17,500	17,500	11	175
2011-04-07	17,300	17,300	17,300	17,300	1	173
2011-04-06	17,900	17,900	17,600	17,600	16	176
2011-04-05	18,000	18,000	18,000	18,000	10	180
2011-04-04	18,700	18,790	18,700	18,790	2	187.90
2011-03-31	18,020	18,400	18,020	18,400	7	184
2011-03-30	18,100	18,500	18,100	18,500	4	185
2011-03-29	19,500	19,500	18,000	18,000	8	180
2011-03-28	19,000	19,000	18,900	18,900	2	189
2011-03-25	19,800	19,800	18,800	19,500	82	195
2011-03-24	19,280	19,640	18,840	19,000	16	190
2011-03-23	17,890	18,480	17,890	18,480	11	184.80
2011-03-22	18,500	18,500	17,600	18,290	27	182.90
2011-03-18	16,500	17,010	16,210	17,010	14	170.10
2011-03-17	16,290	16,990	15,990	16,590	23	165.90
2011-03-16	15,980	16,010	15,200	15,500	127	155
2011-03-15	21,000	21,000	17,100	18,400	52	184
2011-03-14	18,000	20,000	17,300	19,900	24	199
2011-03-11	21,100	21,100	20,700	21,000	14	210
2011-03-10	21,000	21,000	20,700	21,000	3	210
2011-03-09	20,650	21,050	20,510	21,050	7	210.50
2011-03-08	20,720	20,720	20,500	20,500	7	205
2011-03-07	20,650	20,660	20,650	20,660	2	206.60
2011-03-04	20,650	20,650	20,650	20,650	2	206.50
2011-03-02	21,500	21,500	21,500	21,500	1	215
2011-03-01	21,500	21,500	21,500	21,500	5	215
2011-02-28	20,840	20,840	20,600	20,600	9	206
2011-02-25	21,950	22,000	21,000	21,100	80	211
2011-02-24	21,900	21,900	21,710	21,710	9	217.10
2011-02-23	21,940	21,940	21,810	21,900	14	219
2011-02-22	22,000	22,000	21,830	21,850	35	218.50
2011-02-21	21,500	21,990	21,400	21,990	42	219.90
2011-02-18	21,000	21,220	21,000	21,220	9	212.20
2011-02-17	20,790	21,000	20,600	20,990	15	209.90
2011-02-16	20,750	21,750	20,750	20,780	10	207.80
2011-02-15	21,450	21,750	21,000	21,750	17	217.50
2011-02-14	22,000	22,000	20,500	20,500	16	205
2011-02-10	20,830	21,900	20,830	21,900	27	219
2011-02-09	21,000	21,000	20,270	20,840	16	208.40
2011-02-08	20,840	20,840	20,800	20,800	2	208
2011-02-07	20,570	20,700	20,570	20,670	17	206.70
2011-02-04	20,860	21,000	20,800	20,800	30	208
2011-02-03	20,500	20,980	20,060	20,800	15	208
2011-02-02	20,030	20,100	20,020	20,060	49	200.60
2011-02-01	21,000	21,000	20,010	20,010	2	200.10
2011-01-31	20,000	20,500	19,600	20,000	26	200
2011-01-28	21,500	21,500	21,500	21,500	2	215
2011-01-27	21,800	21,800	21,500	21,500	12	215
2011-01-26	21,500	21,550	21,500	21,550	15	215.50
2011-01-25	21,450	21,550	21,450	21,550	78	215.50
2011-01-24	21,350	21,450	21,110	21,450	26	214.50
2011-01-21	21,550	21,600	21,000	21,100	34	211
2011-01-20	21,500	21,550	21,240	21,240	21	212.40
2011-01-19	21,500	21,500	20,500	21,300	31	213
2011-01-18	21,580	21,580	20,700	20,700	12	207
2011-01-17	20,560	21,590	20,560	21,000	55	210
2011-01-14	21,000	21,000	20,900	20,900	2	209
2011-01-13	20,200	20,550	20,200	20,550	16	205.50
2011-01-12	19,520	20,110	19,520	20,110	8	201.10
2011-01-11	19,500	20,000	19,500	20,000	24	200
2011-01-07	19,800	19,950	19,800	19,950	2	199.50
2011-01-06	19,950	19,950	19,950	19,950	10	199.50
2011-01-05	19,330	19,990	19,330	19,990	2	199.90
2011-01-04	19,500	20,000	19,500	20,000	20	200

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