3358 ワイエスフード(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	13,530	13,700	13,520	13,700	38	27.40
2012-12-27	13,580	13,600	13,520	13,520	33	27.04
2012-12-26	13,510	13,600	13,500	13,530	34	27.06
2012-12-25	13,990	13,990	13,530	13,530	132	27.06
2012-12-21	13,630	13,690	13,610	13,610	31	27.22
2012-12-20	13,790	13,790	13,650	13,690	28	27.38
2012-12-19	13,570	13,690	13,500	13,540	89	27.08
2012-12-18	13,500	13,590	13,480	13,590	20	27.18
2012-12-17	13,500	13,600	13,460	13,460	28	26.92
2012-12-14	13,530	13,750	13,500	13,750	82	27.50
2012-12-13	13,570	13,590	13,520	13,520	74	27.04
2012-12-12	13,450	13,500	13,450	13,500	3	27
2012-12-11	13,520	13,520	13,500	13,500	16	27
2012-12-10	13,550	13,700	13,510	13,510	20	27.02
2012-12-07	13,600	13,800	13,410	13,800	20	27.60
2012-12-06	13,540	13,600	13,540	13,600	15	27.20
2012-12-05	13,520	13,550	13,520	13,520	9	27.04
2012-12-04	13,510	13,510	13,510	13,510	4	27.02
2012-12-03	13,510	13,510	13,510	13,510	5	27.02
2012-11-30	13,900	13,900	13,500	13,530	15	27.06
2012-11-29	13,620	13,620	13,620	13,620	1	27.24
2012-11-28	13,510	13,510	13,510	13,510	1	27.02
2012-11-27	13,800	13,800	13,800	13,800	2	27.60
2012-11-26	13,800	13,990	13,500	13,500	95	27
2012-11-22	13,570	13,570	13,300	13,430	7	26.86
2012-11-21	13,690	13,690	13,300	13,300	26	26.60
2012-11-20	13,730	13,730	13,550	13,690	18	27.38
2012-11-19	13,600	13,700	13,510	13,700	7	27.40
2012-11-16	13,210	13,600	13,210	13,600	18	27.20
2012-11-15	14,000	14,000	13,420	13,800	16	27.60
2012-11-14	13,500	13,500	13,360	13,490	10	26.98
2012-11-13	13,550	13,550	13,550	13,550	6	27.10
2012-11-12	13,520	13,520	13,000	13,000	19	26
2012-11-09	13,850	13,850	13,520	13,520	4	27.04
2012-11-08	13,800	13,900	13,800	13,900	10	27.80
2012-11-07	13,600	13,600	13,600	13,600	2	27.20
2012-11-06	13,800	13,800	13,500	13,500	4	27
2012-11-05	13,610	13,750	13,610	13,750	6	27.50
2012-11-02	13,300	13,600	13,300	13,600	6	27.20
2012-10-30	13,600	13,600	13,440	13,450	5	26.90
2012-10-29	13,600	13,600	13,600	13,600	1	27.20
2012-10-26	13,990	13,990	13,990	13,990	1	27.98
2012-10-25	13,700	13,990	13,700	13,990	89	27.98
2012-10-24	13,730	13,880	13,650	13,710	75	27.42
2012-10-23	13,710	13,950	13,650	13,900	22	27.80
2012-10-22	13,990	13,990	13,580	13,980	61	27.96
2012-10-19	13,700	14,140	13,520	14,140	43	28.28
2012-10-18	13,750	13,750	13,490	13,700	28	27.40
2012-10-17	13,750	13,870	13,530	13,870	20	27.74
2012-10-16	13,610	13,840	13,500	13,840	45	27.68
2012-10-15	13,680	13,990	13,430	13,910	65	27.82
2012-10-12	13,500	13,680	13,500	13,680	10	27.36
2012-10-11	13,690	13,700	13,300	13,700	36	27.40
2012-10-10	13,660	13,710	13,400	13,710	7	27.42
2012-10-09	13,210	13,660	13,210	13,660	38	27.32
2012-10-05	13,390	13,740	13,300	13,740	8	27.48
2012-10-04	13,450	13,690	13,270	13,690	8	27.38
2012-10-03	13,130	13,750	13,130	13,750	12	27.50
2012-10-02	13,700	13,700	13,170	13,660	51	27.32
2012-10-01	13,470	13,950	13,310	13,730	35	27.46
2012-09-28	13,160	13,280	13,160	13,280	4	26.56
2012-09-27	13,110	13,400	13,110	13,400	11	26.80
2012-09-26	13,410	13,410	13,280	13,290	22	26.58
2012-09-25	13,480	13,490	13,480	13,490	91	26.98
2012-09-24	13,940	14,050	13,510	13,590	27	27.18
2012-09-21	13,690	14,070	13,690	13,970	43	27.94
2012-09-20	14,040	14,060	13,790	13,790	92	27.58
2012-09-19	13,800	14,330	13,600	14,330	64	28.66
2012-09-18	13,500	14,000	13,500	13,500	23	27
2012-09-14	13,500	13,500	13,500	13,500	58	27
2012-09-13	13,220	13,220	13,220	13,220	3	26.44
2012-09-12	13,480	13,500	13,290	13,310	13	26.62
2012-09-11	13,180	13,180	13,180	13,180	5	26.36
2012-09-10	13,340	13,340	13,340	13,340	5	26.68
2012-09-07	13,400	13,490	13,320	13,320	6	26.64
2012-09-06	13,360	13,880	13,360	13,880	12	27.76
2012-09-05	13,550	13,700	13,500	13,500	15	27
2012-09-04	13,700	13,700	13,600	13,600	6	27.20
2012-09-03	13,570	13,570	13,570	13,570	20	27.14
2012-08-31	13,700	13,700	13,690	13,700	5	27.40
2012-08-28	13,860	13,860	13,860	13,860	1	27.72
2012-08-27	13,900	14,000	13,800	14,000	81	28
2012-08-24	14,950	14,950	14,450	14,450	15	28.90
2012-08-23	14,900	14,900	14,500	14,500	5	29
2012-08-22	14,370	14,600	14,370	14,600	8	29.20
2012-08-21	14,190	14,370	14,190	14,370	18	28.74
2012-08-20	14,290	14,300	14,010	14,010	9	28.02
2012-08-17	13,910	13,980	13,910	13,980	2	27.96
2012-08-15	13,930	13,950	13,820	13,820	13	27.64
2012-08-14	13,700	13,950	13,700	13,950	12	27.90
2012-08-09	13,710	13,710	13,710	13,710	3	27.42
2012-08-08	13,800	13,800	13,800	13,800	2	27.60
2012-08-06	13,690	13,690	13,610	13,620	19	27.24
2012-08-02	13,700	13,720	13,700	13,720	11	27.44
2012-08-01	13,700	13,700	13,700	13,700	2	27.40
2012-07-31	13,610	13,610	13,610	13,610	1	27.22
2012-07-27	13,990	13,990	13,990	13,990	1	27.98
2012-07-26	13,760	13,760	13,760	13,760	11	27.52
2012-07-25	14,350	14,800	14,060	14,060	96	28.12
2012-07-24	15,000	15,000	14,600	14,640	28	29.28
2012-07-23	14,900	14,900	14,750	14,750	31	29.50
2012-07-20	14,800	14,800	14,610	14,800	24	29.60
2012-07-19	14,800	14,800	14,610	14,610	23	29.22
2012-07-18	14,510	14,510	14,510	14,510	3	29.02
2012-07-17	14,350	14,500	14,330	14,500	20	29
2012-07-13	14,300	14,350	14,300	14,350	4	28.70
2012-07-12	14,220	14,230	14,220	14,220	14	28.44
2012-07-11	14,300	14,300	14,300	14,300	7	28.60
2012-07-10	14,300	14,500	14,000	14,300	49	28.60
2012-07-09	14,200	14,200	14,200	14,200	1	28.40
2012-07-06	14,200	14,390	14,200	14,390	9	28.78
2012-07-05	14,200	14,200	14,200	14,200	1	28.40
2012-07-04	14,300	14,300	14,000	14,300	7	28.60
2012-07-03	14,240	14,300	14,100	14,300	6	28.60
2012-07-02	14,070	14,100	14,010	14,010	13	28.02
2012-06-29	14,100	14,100	14,100	14,100	1	28.20
2012-06-28	13,690	13,690	13,690	13,690	3	27.38
2012-06-27	14,000	14,000	13,690	13,690	4	27.38
2012-06-25	14,330	14,330	13,970	14,330	98	28.66
2012-06-22	14,400	14,490	14,210	14,350	24	28.70
2012-06-21	14,190	14,440	14,110	14,370	50	28.74
2012-06-20	13,720	14,300	13,720	14,090	93	28.18
2012-06-19	14,190	15,330	13,720	14,020	227	28.04
2012-06-18	14,190	14,190	13,730	13,890	29	27.78
2012-06-15	14,170	14,190	13,660	14,030	28	28.06
2012-06-14	14,000	14,170	13,680	14,170	40	28.34
2012-06-13	12,970	14,200	12,830	14,200	66	28.40
2012-06-11	12,950	12,950	12,780	12,780	32	25.56
2012-06-08	12,800	12,950	12,710	12,950	14	25.90
2012-06-07	12,990	13,000	12,720	12,720	9	25.44
2012-06-06	12,900	12,910	12,650	12,650	7	25.30
2012-06-04	12,580	12,580	12,420	12,530	6	25.06
2012-06-01	12,690	12,690	12,570	12,570	4	25.14
2012-05-31	13,860	13,860	12,410	12,990	56	25.98
2012-05-25	14,010	14,700	14,010	14,500	85	29
2012-05-24	14,620	14,620	14,010	14,010	36	28.02
2012-05-23	14,330	14,790	14,000	14,330	78	28.66
2012-05-22	14,500	14,500	13,630	14,330	22	28.66
2012-05-21	13,070	14,950	13,060	14,950	45	29.90
2012-05-18	13,420	13,420	13,000	13,370	21	26.74
2012-05-17	12,420	13,440	12,410	13,440	65	26.88
2012-05-16	13,500	13,500	12,410	12,410	22	24.82
2012-05-15	13,760	13,890	13,510	13,510	54	27.02
2012-05-14	13,950	13,960	13,750	13,760	8	27.52
2012-05-11	13,920	14,150	13,900	14,060	18	28.12
2012-05-10	14,000	14,000	14,000	14,000	4	28
2012-05-09	14,000	14,000	14,000	14,000	2	28
2012-05-08	14,020	14,100	14,000	14,000	11	28
2012-05-07	14,010	14,020	14,010	14,020	11	28.04
2012-05-02	13,980	14,360	13,980	14,270	23	28.54
2012-05-01	14,020	14,200	14,020	14,200	8	28.40
2012-04-27	14,200	14,280	14,100	14,280	6	28.56
2012-04-26	14,400	14,400	14,150	14,330	12	28.66
2012-04-25	14,450	14,690	14,310	14,490	109	28.98
2012-04-24	14,410	14,750	14,410	14,750	52	29.50
2012-04-23	14,790	14,790	14,400	14,580	45	29.16
2012-04-20	14,490	14,620	14,310	14,600	21	29.20
2012-04-19	14,440	14,440	14,300	14,400	14	28.80
2012-04-18	14,480	14,480	14,200	14,250	12	28.50
2012-04-17	14,200	14,300	14,200	14,300	20	28.60
2012-04-16	14,290	14,400	14,100	14,200	31	28.40
2012-04-13	14,400	14,400	14,200	14,360	23	28.72
2012-04-12	14,110	14,320	14,010	14,200	67	28.40
2012-04-11	14,200	14,370	14,100	14,350	40	28.70
2012-04-10	14,200	14,440	14,200	14,200	7	28.40
2012-04-09	14,390	14,800	14,060	14,680	113	29.36
2012-04-06	14,370	14,490	14,260	14,390	19	28.78
2012-04-05	14,320	14,700	14,150	14,620	23	29.24
2012-04-04	14,110	14,420	14,090	14,420	5	28.84
2012-04-03	14,200	14,300	14,110	14,110	7	28.22
2012-04-02	14,190	14,190	14,020	14,040	5	28.08
2012-03-30	13,950	14,000	13,900	13,940	29	27.88
2012-03-29	14,130	14,230	13,950	14,050	32	28.10
2012-03-28	14,700	14,710	14,000	14,000	44	28
2012-03-27	15,100	15,110	15,000	15,000	26	30
2012-03-26	15,100	15,480	15,050	15,480	116	30.96
2012-03-23	14,500	15,600	14,440	15,490	114	30.98
2012-03-22	14,450	14,450	14,360	14,430	16	28.86
2012-03-21	14,330	14,400	14,300	14,300	24	28.60
2012-03-19	14,260	14,400	14,260	14,400	5	28.80
2012-03-16	14,390	14,390	14,010	14,020	24	28.04
2012-03-15	14,010	14,390	14,010	14,390	18	28.78
2012-03-14	14,190	14,200	14,010	14,200	21	28.40
2012-03-13	13,910	14,200	13,910	14,190	76	28.38
2012-03-12	14,080	14,080	13,900	13,900	28	27.80
2012-03-09	13,900	14,090	13,900	14,090	10	28.18
2012-03-08	13,830	13,880	13,830	13,850	22	27.70
2012-03-07	13,820	14,290	13,800	13,800	19	27.60
2012-03-06	14,100	14,130	13,800	13,800	31	27.60
2012-03-05	14,300	14,300	13,900	13,900	26	27.80
2012-03-02	14,010	14,020	14,000	14,000	9	28
2012-03-01	14,100	14,100	14,010	14,010	8	28.02
2012-02-29	14,780	14,780	14,330	14,330	2	28.66
2012-02-28	14,900	14,900	14,300	14,300	8	28.60
2012-02-27	14,740	14,970	14,740	14,970	100	29.94
2012-02-24	14,600	14,700	14,290	14,700	23	29.40
2012-02-23	14,230	14,440	14,230	14,300	40	28.60
2012-02-22	14,790	14,790	14,200	14,230	29	28.46
2012-02-21	14,700	14,700	14,320	14,320	18	28.64
2012-02-20	14,350	14,400	14,340	14,400	10	28.80
2012-02-17	14,190	14,190	14,000	14,000	15	28
2012-02-16	14,000	14,300	14,000	14,300	3	28.60
2012-02-15	14,480	14,480	14,000	14,390	24	28.78
2012-02-14	14,150	14,230	14,150	14,230	4	28.46
2012-02-13	14,000	14,100	14,000	14,000	8	28
2012-02-10	13,990	14,180	13,990	14,150	6	28.30
2012-02-09	13,980	13,980	13,600	13,980	5	27.96
2012-02-08	14,000	14,000	13,590	13,700	13	27.40
2012-02-07	13,810	14,500	13,810	14,500	13	29
2012-02-06	14,400	14,400	14,020	14,300	17	28.60
2012-02-03	14,300	14,300	14,010	14,010	2	28.02
2012-02-02	14,420	14,420	14,420	14,420	2	28.84
2012-02-01	14,200	14,420	14,200	14,290	15	28.58
2012-01-31	14,390	14,390	14,390	14,390	1	28.78
2012-01-30	14,500	14,500	14,030	14,030	56	28.06
2012-01-27	15,390	15,390	14,810	14,810	3	29.62
2012-01-26	14,420	15,400	14,100	15,400	143	30.80
2012-01-25	14,900	15,000	14,420	14,420	105	28.84
2012-01-24	14,680	14,680	14,410	14,600	17	29.20
2012-01-23	14,700	14,900	14,460	14,460	17	28.92
2012-01-20	14,670	14,670	14,300	14,300	5	28.60
2012-01-19	14,490	14,500	14,200	14,200	21	28.40
2012-01-18	14,000	14,300	14,000	14,200	9	28.40
2012-01-17	13,940	14,000	13,940	14,000	9	28
2012-01-16	13,620	13,980	13,510	13,510	45	27.02
2012-01-13	13,980	13,980	13,560	13,600	11	27.20
2012-01-12	13,700	13,990	13,700	13,990	2	27.98
2012-01-11	13,680	13,700	13,600	13,600	59	27.20
2012-01-10	14,000	14,000	13,700	13,700	6	27.40
2012-01-06	14,270	14,300	14,270	14,300	9	28.60
2012-01-05	14,320	14,320	13,590	14,290	25	28.58
2012-01-04	14,320	14,320	14,320	14,320	3	28.64

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