3358 ワイエスフード(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	229	233	227	233	3,800	46.60
2013-12-27	222	225	222	224	2,800	44.80
2013-12-26	222	225	222	225	800	45
2013-12-25	219	225	219	221	13,800	44.20
2013-12-24	220	220	218	220	12,300	44
2013-12-20	222	225	220	221	10,300	44.20
2013-12-19	224	228	224	228	2,000	45.60
2013-12-18	230	230	221	228	5,800	45.60
2013-12-17	230	232	230	230	3,800	46
2013-12-16	231	232	229	229	4,400	45.80
2013-12-13	233	237	232	232	3,100	46.40
2013-12-12	235	239	233	233	2,100	46.60
2013-12-11	243	244	236	236	3,800	47.20
2013-12-10	232	241	230	240	9,200	48
2013-12-09	237	237	227	234	5,300	46.80
2013-12-06	229	240	229	237	4,000	47.40
2013-12-05	239	239	229	232	5,400	46.40
2013-12-04	236	240	229	238	8,900	47.60
2013-12-03	247	248	238	240	7,400	48
2013-12-02	242	247	242	247	2,600	49.40
2013-11-29	247	252	240	245	13,500	49
2013-11-28	241	249	241	249	4,200	49.80
2013-11-27	243	256	236	247	20,700	49.40
2013-11-26	258	258	251	257	2,300	51.40
2013-11-25	266	266	251	258	12,500	51.60
2013-11-22	278	292	270	272	27,600	54.40
2013-11-21	282	290	272	275	9,500	55
2013-11-20	268	299	255	278	25,400	55.60
2013-11-19	253	290	245	270	37,200	54
2013-11-18	241	250	240	245	6,700	49
2013-11-15	239	244	238	241	7,200	48.20
2013-11-14	237	243	237	243	5,600	48.60
2013-11-13	240	249	236	242	7,800	48.40
2013-11-12	240	245	235	239	4,800	47.80
2013-11-11	241	245	240	240	8,100	48
2013-11-08	242	248	241	247	8,300	49.40
2013-11-07	246	255	234	241	19,000	48.20
2013-11-06	242	257	242	248	11,900	49.60
2013-11-05	238	247	231	242	19,800	48.40
2013-11-01	253	259	248	259	17,200	51.80
2013-10-31	262	265	254	260	29,700	52
2013-10-30	283	283	262	262	40,900	52.40
2013-10-29	302	303	276	284	51,300	56.80
2013-10-28	393	393	302	310	224,700	62
2013-10-25	369	369	369	369	115,600	73.80
2013-10-24	217	289	217	289	89,200	57.80
2013-10-23	217	222	209	209	13,700	41.80
2013-10-22	217	217	207	210	800	42
2013-10-21	210	220	205	205	12,600	41
2013-10-18	209	211	208	211	2,700	42.20
2013-10-17	209	210	209	209	1,900	41.80
2013-10-16	210	212	210	210	1,600	42
2013-10-15	211	213	209	209	3,600	41.80
2013-10-11	216	217	210	211	7,800	42.20
2013-10-10	202	209	197	208	7,400	41.60
2013-10-09	198	198	195	197	3,000	39.40
2013-10-08	194	199	193	199	3,100	39.80
2013-10-07	198	199	193	198	3,800	39.60
2013-10-04	201	206	195	198	6,300	39.60
2013-10-03	194	199	190	199	5,000	39.80
2013-10-02	202	207	194	195	12,900	39
2013-10-01	195	205	195	203	10,300	40.60
2013-09-30	194	194	194	194	900	38.80
2013-09-27	190	197	190	195	3,900	39
2013-09-26	189	189	183	183	600	36.60
2013-09-25	19,050	19,050	18,500	18,890	83	37.78
2013-09-24	18,520	18,750	18,430	18,650	41	37.30
2013-09-20	19,490	19,540	18,450	18,460	261	36.92
2013-09-19	19,000	19,400	19,000	19,400	52	38.80
2013-09-18	18,650	19,390	18,650	19,000	95	38
2013-09-17	18,490	19,400	18,210	18,610	160	37.22
2013-09-13	17,670	18,200	17,670	18,160	78	36.32
2013-09-12	17,900	17,900	17,900	17,900	1	35.80
2013-09-11	17,500	18,000	17,500	17,990	27	35.98
2013-09-10	17,840	17,840	17,170	17,400	23	34.80
2013-09-09	17,460	17,500	17,000	17,140	33	34.28
2013-09-06	17,710	17,710	17,450	17,450	10	34.90
2013-09-05	17,590	17,800	17,590	17,660	14	35.32
2013-09-04	17,600	17,600	17,500	17,500	3	35
2013-09-03	17,410	17,990	17,410	17,680	69	35.36
2013-09-02	17,690	18,210	17,000	18,210	65	36.42
2013-08-29	18,100	18,300	17,610	17,650	33	35.30
2013-08-28	18,710	18,710	18,300	18,300	86	36.60
2013-08-27	18,300	18,410	18,110	18,410	31	36.82
2013-08-26	19,500	19,500	18,500	18,500	93	37
2013-08-23	18,400	18,400	17,770	18,000	127	36
2013-08-22	18,330	18,330	18,000	18,000	49	36
2013-08-21	18,340	18,400	18,000	18,000	54	36
2013-08-20	18,030	18,040	17,830	18,000	43	36
2013-08-19	18,000	18,000	18,000	18,000	28	36
2013-08-16	18,020	18,020	17,580	18,000	74	36
2013-08-15	17,600	18,060	17,600	18,060	39	36.12
2013-08-14	18,000	18,020	18,000	18,000	37	36
2013-08-13	17,600	18,280	17,600	18,000	50	36
2013-08-12	18,210	18,210	16,600	18,000	102	36
2013-08-09	17,900	19,800	17,900	18,500	108	37
2013-08-08	17,630	17,630	17,500	17,500	27	35
2013-08-07	17,510	18,800	17,240	17,510	83	35.02
2013-08-06	17,500	18,310	17,500	18,310	15	36.62
2013-08-05	17,610	18,000	17,300	17,360	22	34.72
2013-08-02	17,500	17,770	17,100	17,770	15	35.54
2013-08-01	17,450	18,000	17,450	17,900	30	35.80
2013-07-31	17,400	17,400	17,130	17,130	13	34.26
2013-07-30	17,500	17,500	17,500	17,500	2	35
2013-07-29	18,570	18,570	17,300	17,500	47	35
2013-07-26	17,490	20,500	17,490	18,170	280	36.34
2013-07-25	17,300	17,300	17,300	17,300	58	34.60
2013-07-24	17,270	17,300	16,910	17,000	19	34
2013-07-23	17,570	17,570	15,880	16,900	38	33.80
2013-07-22	18,100	18,100	17,520	17,520	5	35.04
2013-07-19	17,800	17,800	17,500	17,500	67	35
2013-07-18	17,650	17,800	17,650	17,800	6	35.60
2013-07-17	17,000	17,650	17,000	17,650	24	35.30
2013-07-16	17,100	17,350	16,950	17,000	29	34
2013-07-12	17,390	17,500	17,300	17,500	23	35
2013-07-11	17,330	17,610	17,300	17,610	17	35.22
2013-07-10	17,370	17,660	17,360	17,560	12	35.12
2013-07-09	17,500	17,650	17,250	17,650	11	35.30
2013-07-08	17,400	17,790	17,250	17,500	43	35
2013-07-05	17,500	17,500	17,300	17,400	16	34.80
2013-07-03	17,780	17,780	17,760	17,760	5	35.52
2013-07-02	17,770	17,770	17,770	17,770	1	35.54
2013-07-01	17,800	18,590	17,060	17,700	29	35.40
2013-06-28	16,950	17,040	16,950	17,030	8	34.06
2013-06-27	16,900	17,500	16,900	17,400	21	34.80
2013-06-26	17,660	17,660	17,100	17,100	6	34.20
2013-06-25	18,340	18,340	18,330	18,330	47	36.66
2013-06-24	17,510	17,940	17,510	17,940	54	35.88
2013-06-21	17,880	17,880	17,500	17,500	17	35
2013-06-20	18,440	18,450	17,470	17,880	25	35.76
2013-06-19	18,500	18,500	18,500	18,500	3	37
2013-06-18	18,500	18,500	18,490	18,490	7	36.98
2013-06-17	18,880	18,880	17,680	18,480	13	36.96
2013-06-14	17,610	18,660	17,610	18,660	20	37.32
2013-06-12	16,510	16,910	16,510	16,910	2	33.82
2013-06-11	16,610	16,900	16,610	16,900	11	33.80
2013-06-10	17,300	17,410	16,010	17,410	22	34.82
2013-06-07	16,310	17,300	16,100	17,300	12	34.60
2013-06-06	18,490	18,490	16,200	17,800	27	35.60
2013-06-05	18,500	18,500	18,300	18,500	13	37
2013-06-04	18,200	18,390	18,200	18,390	2	36.78
2013-06-03	18,470	19,600	18,470	18,500	34	37
2013-05-31	17,310	18,880	17,310	18,460	13	36.92
2013-05-30	18,960	18,960	16,400	17,110	78	34.22
2013-05-29	18,300	18,780	18,300	18,780	5	37.56
2013-05-28	18,360	18,800	17,770	18,330	24	36.66
2013-05-27	17,250	18,380	17,250	18,380	84	36.76
2013-05-24	19,000	19,960	17,490	17,600	72	35.20
2013-05-23	20,140	20,200	18,800	18,900	73	37.80
2013-05-22	20,020	20,020	19,900	19,900	28	39.80
2013-05-21	20,880	20,880	20,000	20,010	29	40.02
2013-05-20	20,000	20,000	20,000	20,000	195	40
2013-05-17	18,500	20,200	18,500	19,540	50	39.08
2013-05-16	20,000	20,000	19,000	19,600	21	39.20
2013-05-15	21,600	21,600	19,800	20,500	68	41
2013-05-14	21,570	21,570	20,810	21,000	33	42
2013-05-13	21,240	21,680	21,240	21,680	42	43.36
2013-05-10	20,400	20,740	20,250	20,740	37	41.48
2013-05-09	20,550	20,610	20,450	20,450	33	40.90
2013-05-08	21,000	21,200	20,500	21,000	91	42
2013-05-07	20,710	21,280	20,000	21,200	172	42.40
2013-05-02	22,000	22,000	22,000	22,000	9	44
2013-05-01	21,510	21,510	20,840	21,000	22	42
2013-04-30	21,700	21,700	20,500	20,510	24	41.02
2013-04-26	21,300	22,000	20,300	21,290	46	42.58
2013-04-25	22,500	23,000	21,800	22,800	101	45.60
2013-04-24	24,500	26,000	20,800	21,800	339	43.60
2013-04-23	19,500	22,000	19,100	22,000	222	44
2013-04-22	18,400	19,300	18,030	19,000	189	38
2013-04-19	17,590	18,000	17,500	18,000	38	36
2013-04-18	17,990	18,000	17,000	17,330	50	34.66
2013-04-17	17,200	18,000	17,200	18,000	10	36
2013-04-16	16,900	17,700	16,900	17,700	20	35.40
2013-04-15	17,950	18,500	17,700	17,700	162	35.40
2013-04-12	17,970	17,970	17,360	17,470	8	34.94
2013-04-11	17,710	18,000	17,710	18,000	21	36
2013-04-10	16,980	18,000	16,970	17,710	37	35.42
2013-04-09	16,980	16,990	16,100	16,970	34	33.94
2013-04-08	16,510	16,980	15,760	16,980	12	33.96
2013-04-05	16,960	16,960	16,140	16,530	20	33.06
2013-04-04	15,810	15,840	15,800	15,800	12	31.60
2013-04-02	17,180	17,180	16,100	16,200	33	32.40
2013-04-01	17,010	17,410	16,800	16,800	5	33.60
2013-03-29	17,300	17,510	17,000	17,390	111	34.78
2013-03-28	18,390	20,500	17,000	17,700	208	35.40
2013-03-27	18,300	18,300	18,300	18,300	4	36.60
2013-03-26	17,140	18,290	17,140	18,290	11	36.58
2013-03-25	18,000	18,400	17,310	17,310	84	34.62
2013-03-22	17,570	17,570	17,560	17,560	12	35.12
2013-03-21	16,920	17,290	16,900	17,010	23	34.02
2013-03-19	17,190	17,200	17,000	17,000	76	34
2013-03-18	17,160	17,160	17,000	17,160	12	34.32
2013-03-15	16,890	17,160	16,410	17,160	36	34.32
2013-03-14	16,520	16,660	16,520	16,540	15	33.08
2013-03-13	16,470	16,480	16,470	16,480	2	32.96
2013-03-12	16,650	16,890	16,400	16,400	46	32.80
2013-03-11	17,800	17,800	17,310	17,310	28	34.62
2013-03-08	17,510	18,490	17,300	17,800	158	35.60
2013-03-07	17,020	17,510	17,020	17,510	17	35.02
2013-03-06	17,890	17,900	17,500	17,900	55	35.80
2013-03-05	16,600	17,990	16,500	17,900	39	35.80
2013-03-04	17,990	17,990	17,090	17,150	71	34.30
2013-03-01	16,330	17,200	16,330	17,190	41	34.38
2013-02-28	16,330	16,330	16,060	16,320	33	32.64
2013-02-27	16,330	16,330	16,060	16,200	24	32.40
2013-02-26	16,000	16,340	15,830	16,340	21	32.68
2013-02-25	16,900	17,800	15,810	15,810	158	31.62
2013-02-22	15,800	15,800	15,800	15,800	25	31.60
2013-02-21	16,000	16,000	15,500	15,500	88	31
2013-02-20	16,200	16,200	15,510	15,880	21	31.76
2013-02-19	15,310	16,000	15,310	15,600	40	31.20
2013-02-18	15,500	15,700	15,300	15,500	55	31
2013-02-15	16,560	16,560	15,220	15,220	185	30.44
2013-02-14	16,220	16,500	16,200	16,490	30	32.98
2013-02-13	16,500	18,000	15,900	16,000	231	32
2013-02-12	15,800	19,790	15,100	16,210	875	32.42
2013-02-08	15,000	15,880	15,000	15,790	11	31.58
2013-02-07	15,010	16,000	15,000	15,000	118	30
2013-02-06	14,850	14,850	14,600	14,620	13	29.24
2013-02-05	14,720	15,060	14,720	14,800	32	29.60
2013-02-04	14,500	15,060	14,500	15,060	26	30.12
2013-02-01	14,900	14,910	14,400	14,500	140	29
2013-01-31	15,480	15,570	15,100	15,570	37	31.14
2013-01-30	14,900	15,100	14,900	15,100	19	30.20
2013-01-29	14,600	15,000	14,600	15,000	19	30
2013-01-28	15,000	15,000	14,840	14,840	17	29.68
2013-01-25	14,300	14,990	14,300	14,990	91	29.98
2013-01-24	14,800	14,800	14,680	14,800	14	29.60
2013-01-23	14,600	14,660	14,600	14,630	18	29.26
2013-01-22	14,600	14,600	14,520	14,520	23	29.04
2013-01-21	14,500	14,600	14,400	14,600	29	29.20
2013-01-18	14,290	14,450	14,290	14,450	35	28.90
2013-01-17	14,000	14,000	14,000	14,000	4	28
2013-01-16	14,400	14,400	14,030	14,040	113	28.08
2013-01-15	14,090	14,400	14,090	14,400	19	28.80
2013-01-11	13,940	14,000	13,940	14,000	14	28
2013-01-10	13,740	14,040	13,740	13,820	17	27.64
2013-01-09	13,740	13,980	13,740	13,940	15	27.88
2013-01-08	13,530	13,540	13,520	13,540	12	27.08
2013-01-07	13,500	13,630	13,500	13,530	20	27.06
2013-01-04	13,600	13,800	13,300	13,510	66	27.02

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