3358 ワイエスフード(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 293 | 294 | 289 | 291 | 21,800 | 58.20 |
| 2015-12-29 | 284 | 301 | 284 | 292 | 38,000 | 58.40 |
| 2015-12-28 | 280 | 291 | 280 | 286 | 20,400 | 57.20 |
| 2015-12-25 | 280 | 286 | 278 | 278 | 34,400 | 55.60 |
| 2015-12-24 | 292 | 296 | 280 | 280 | 61,200 | 56 |
| 2015-12-22 | 309 | 309 | 290 | 296 | 45,700 | 59.20 |
| 2015-12-21 | 308 | 313 | 301 | 308 | 37,700 | 61.60 |
| 2015-12-18 | 325 | 327 | 320 | 320 | 37,200 | 64 |
| 2015-12-17 | 333 | 340 | 326 | 333 | 47,100 | 66.60 |
| 2015-12-16 | 358 | 369 | 327 | 340 | 130,800 | 68 |
| 2015-12-15 | 388 | 388 | 341 | 370 | 316,600 | 74 |
| 2015-12-14 | 418 | 439 | 388 | 400 | 1,196,800 | 80 |
| 2015-12-11 | 283 | 362 | 283 | 362 | 1,292,300 | 72.40 |
| 2015-12-10 | 290 | 290 | 279 | 282 | 15,400 | 56.40 |
| 2015-12-09 | 286 | 288 | 285 | 288 | 2,900 | 57.60 |
| 2015-12-08 | 288 | 288 | 285 | 286 | 10,700 | 57.20 |
| 2015-12-07 | 284 | 293 | 277 | 292 | 18,900 | 58.40 |
| 2015-12-04 | 278 | 281 | 278 | 281 | 3,200 | 56.20 |
| 2015-12-03 | 281 | 282 | 277 | 279 | 10,000 | 55.80 |
| 2015-12-02 | 281 | 285 | 281 | 282 | 5,500 | 56.40 |
| 2015-12-01 | 282 | 286 | 280 | 282 | 8,000 | 56.40 |
| 2015-11-30 | 289 | 289 | 282 | 282 | 6,600 | 56.40 |
| 2015-11-27 | 288 | 289 | 285 | 289 | 4,500 | 57.80 |
| 2015-11-26 | 286 | 291 | 285 | 287 | 1,500 | 57.40 |
| 2015-11-25 | 300 | 300 | 285 | 286 | 13,300 | 57.20 |
| 2015-11-24 | 287 | 287 | 278 | 283 | 8,500 | 56.60 |
| 2015-11-20 | 285 | 287 | 284 | 284 | 1,600 | 56.80 |
| 2015-11-19 | 287 | 287 | 285 | 286 | 900 | 57.20 |
| 2015-11-18 | 285 | 286 | 284 | 286 | 900 | 57.20 |
| 2015-11-17 | 287 | 287 | 284 | 284 | 500 | 56.80 |
| 2015-11-16 | 278 | 285 | 278 | 285 | 6,700 | 57 |
| 2015-11-13 | 286 | 286 | 283 | 285 | 2,800 | 57 |
| 2015-11-12 | 286 | 286 | 285 | 285 | 2,000 | 57 |
| 2015-11-11 | 289 | 293 | 284 | 288 | 6,000 | 57.60 |
| 2015-11-10 | 283 | 291 | 283 | 291 | 2,700 | 58.20 |
| 2015-11-09 | 280 | 287 | 280 | 285 | 2,800 | 57 |
| 2015-11-06 | 280 | 281 | 277 | 280 | 1,600 | 56 |
| 2015-11-05 | 280 | 284 | 280 | 282 | 2,800 | 56.40 |
| 2015-11-04 | 282 | 282 | 281 | 282 | 600 | 56.40 |
| 2015-11-02 | 280 | 285 | 280 | 280 | 3,000 | 56 |
| 2015-10-30 | 281 | 281 | 277 | 280 | 3,900 | 56 |
| 2015-10-29 | 285 | 285 | 280 | 282 | 6,100 | 56.40 |
| 2015-10-28 | 288 | 289 | 282 | 283 | 3,700 | 56.60 |
| 2015-10-27 | 290 | 292 | 285 | 288 | 8,200 | 57.60 |
| 2015-10-26 | 290 | 296 | 290 | 291 | 15,100 | 58.20 |
| 2015-10-23 | 293 | 296 | 292 | 295 | 10,700 | 59 |
| 2015-10-22 | 292 | 293 | 292 | 292 | 2,800 | 58.40 |
| 2015-10-21 | 293 | 295 | 293 | 295 | 3,200 | 59 |
| 2015-10-20 | 299 | 299 | 293 | 293 | 3,100 | 58.60 |
| 2015-10-19 | 299 | 300 | 295 | 295 | 2,900 | 59 |
| 2015-10-16 | 298 | 300 | 295 | 295 | 2,900 | 59 |
| 2015-10-15 | 303 | 303 | 296 | 297 | 4,200 | 59.40 |
| 2015-10-14 | 292 | 302 | 292 | 295 | 8,200 | 59 |
| 2015-10-13 | 291 | 295 | 291 | 293 | 2,900 | 58.60 |
| 2015-10-09 | 288 | 293 | 288 | 293 | 1,400 | 58.60 |
| 2015-10-08 | 292 | 294 | 288 | 289 | 3,900 | 57.80 |
| 2015-10-07 | 297 | 298 | 286 | 291 | 8,300 | 58.20 |
| 2015-10-06 | 296 | 297 | 290 | 296 | 5,100 | 59.20 |
| 2015-10-05 | 305 | 306 | 286 | 294 | 18,800 | 58.80 |
| 2015-10-02 | 298 | 307 | 294 | 297 | 2,700 | 59.40 |
| 2015-10-01 | 285 | 319 | 284 | 293 | 15,400 | 58.60 |
| 2015-09-30 | 279 | 288 | 277 | 285 | 3,900 | 57 |
| 2015-09-29 | 282 | 284 | 280 | 281 | 6,300 | 56.20 |
| 2015-09-28 | 282 | 289 | 282 | 289 | 5,800 | 57.80 |
| 2015-09-25 | 289 | 289 | 282 | 287 | 6,300 | 57.40 |
| 2015-09-24 | 293 | 293 | 283 | 285 | 4,600 | 57 |
| 2015-09-18 | 291 | 295 | 282 | 293 | 7,300 | 58.60 |
| 2015-09-17 | 291 | 298 | 286 | 289 | 5,500 | 57.80 |
| 2015-09-16 | 307 | 307 | 289 | 291 | 10,500 | 58.20 |
| 2015-09-15 | 295 | 310 | 295 | 299 | 10,800 | 59.80 |
| 2015-09-14 | 306 | 310 | 291 | 305 | 15,800 | 61 |
| 2015-09-11 | 284 | 337 | 284 | 300 | 57,300 | 60 |
| 2015-09-10 | 270 | 297 | 268 | 282 | 16,000 | 56.40 |
| 2015-09-09 | 268 | 278 | 268 | 268 | 8,900 | 53.60 |
| 2015-09-08 | 263 | 271 | 263 | 269 | 10,000 | 53.80 |
| 2015-09-07 | 273 | 278 | 262 | 271 | 15,600 | 54.20 |
| 2015-09-04 | 288 | 290 | 276 | 277 | 10,400 | 55.40 |
| 2015-09-03 | 284 | 294 | 283 | 283 | 5,700 | 56.60 |
| 2015-09-02 | 273 | 290 | 271 | 289 | 13,200 | 57.80 |
| 2015-09-01 | 307 | 307 | 284 | 294 | 18,400 | 58.80 |
| 2015-08-31 | 300 | 308 | 296 | 299 | 7,500 | 59.80 |
| 2015-08-28 | 296 | 310 | 296 | 300 | 17,500 | 60 |
| 2015-08-27 | 278 | 307 | 278 | 295 | 22,600 | 59 |
| 2015-08-26 | 293 | 295 | 283 | 291 | 9,300 | 58.20 |
| 2015-08-25 | 280 | 290 | 250 | 270 | 44,600 | 54 |
| 2015-08-24 | 291 | 297 | 262 | 264 | 52,000 | 52.80 |
| 2015-08-21 | 302 | 310 | 295 | 307 | 45,000 | 61.40 |
| 2015-08-20 | 329 | 333 | 305 | 310 | 48,000 | 62 |
| 2015-08-19 | 331 | 340 | 331 | 332 | 9,600 | 66.40 |
| 2015-08-18 | 340 | 341 | 332 | 337 | 14,300 | 67.40 |
| 2015-08-17 | 348 | 348 | 326 | 329 | 32,700 | 65.80 |
| 2015-08-14 | 345 | 350 | 322 | 324 | 66,500 | 64.80 |
| 2015-08-13 | 379 | 379 | 338 | 346 | 75,500 | 69.20 |
| 2015-08-12 | 380 | 384 | 360 | 373 | 133,000 | 74.60 |
| 2015-08-11 | 400 | 449 | 400 | 433 | 130,600 | 86.60 |
| 2015-08-10 | 392 | 405 | 391 | 394 | 19,500 | 78.80 |
| 2015-08-07 | 401 | 407 | 396 | 396 | 19,300 | 79.20 |
| 2015-08-06 | 405 | 408 | 400 | 400 | 25,300 | 80 |
| 2015-08-05 | 414 | 414 | 405 | 405 | 23,700 | 81 |
| 2015-08-04 | 411 | 413 | 407 | 407 | 4,800 | 81.40 |
| 2015-08-03 | 423 | 424 | 410 | 413 | 8,000 | 82.60 |
| 2015-07-31 | 409 | 424 | 400 | 415 | 13,800 | 83 |
| 2015-07-30 | 411 | 419 | 403 | 405 | 25,800 | 81 |
| 2015-07-29 | 436 | 437 | 416 | 423 | 17,500 | 84.60 |
| 2015-07-28 | 422 | 440 | 422 | 435 | 18,200 | 87 |
| 2015-07-27 | 457 | 457 | 438 | 446 | 20,200 | 89.20 |
| 2015-07-24 | 460 | 460 | 445 | 451 | 23,200 | 90.20 |
| 2015-07-23 | 477 | 477 | 460 | 463 | 11,600 | 92.60 |
| 2015-07-22 | 460 | 493 | 460 | 470 | 42,300 | 94 |
| 2015-07-21 | 454 | 464 | 452 | 458 | 17,400 | 91.60 |
| 2015-07-17 | 458 | 465 | 445 | 446 | 36,500 | 89.20 |
| 2015-07-16 | 461 | 480 | 456 | 459 | 43,600 | 91.80 |
| 2015-07-15 | 452 | 466 | 443 | 453 | 55,600 | 90.60 |
| 2015-07-14 | 477 | 477 | 444 | 452 | 93,600 | 90.40 |
| 2015-07-13 | 520 | 550 | 467 | 469 | 152,300 | 93.80 |
| 2015-07-10 | 487 | 534 | 463 | 490 | 377,400 | 98 |
| 2015-07-09 | 422 | 488 | 418 | 463 | 559,000 | 92.60 |
| 2015-07-08 | 434 | 510 | 411 | 417 | 742,400 | 83.40 |
| 2015-07-07 | 413 | 478 | 413 | 430 | 257,900 | 86 |
| 2015-07-06 | 415 | 419 | 407 | 411 | 23,500 | 82.20 |
| 2015-07-03 | 410 | 417 | 403 | 417 | 20,700 | 83.40 |
| 2015-07-02 | 424 | 425 | 408 | 417 | 56,900 | 83.40 |
| 2015-07-01 | 395 | 426 | 393 | 410 | 76,800 | 82 |
| 2015-06-30 | 394 | 404 | 387 | 391 | 19,300 | 78.20 |
| 2015-06-29 | 391 | 404 | 385 | 390 | 31,600 | 78 |
| 2015-06-26 | 417 | 420 | 401 | 417 | 49,800 | 83.40 |
| 2015-06-25 | 429 | 429 | 408 | 413 | 64,500 | 82.60 |
| 2015-06-24 | 405 | 443 | 398 | 436 | 337,300 | 87.20 |
| 2015-06-23 | 392 | 409 | 381 | 390 | 39,000 | 78 |
| 2015-06-22 | 385 | 416 | 382 | 395 | 132,400 | 79 |
| 2015-06-19 | 366 | 404 | 362 | 386 | 138,900 | 77.20 |
| 2015-06-18 | 375 | 376 | 367 | 369 | 4,000 | 73.80 |
| 2015-06-17 | 375 | 380 | 369 | 374 | 14,600 | 74.80 |
| 2015-06-16 | 376 | 386 | 370 | 375 | 33,100 | 75 |
| 2015-06-15 | 392 | 413 | 380 | 384 | 120,900 | 76.80 |
| 2015-06-12 | 388 | 416 | 370 | 390 | 133,000 | 78 |
| 2015-06-11 | 355 | 432 | 355 | 395 | 867,500 | 79 |
| 2015-06-10 | 350 | 365 | 348 | 354 | 28,100 | 70.80 |
| 2015-06-09 | 357 | 357 | 350 | 350 | 16,000 | 70 |
| 2015-06-08 | 359 | 362 | 358 | 358 | 9,100 | 71.60 |
| 2015-06-05 | 361 | 365 | 357 | 361 | 21,800 | 72.20 |
| 2015-06-04 | 365 | 369 | 361 | 363 | 31,100 | 72.60 |
| 2015-06-03 | 362 | 367 | 357 | 367 | 13,500 | 73.40 |
| 2015-06-02 | 362 | 364 | 357 | 361 | 13,900 | 72.20 |
| 2015-06-01 | 371 | 371 | 356 | 360 | 27,400 | 72 |
| 2015-05-29 | 366 | 371 | 356 | 359 | 21,300 | 71.80 |
| 2015-05-28 | 370 | 371 | 357 | 360 | 29,300 | 72 |
| 2015-05-27 | 378 | 380 | 362 | 367 | 56,600 | 73.40 |
| 2015-05-26 | 404 | 424 | 379 | 381 | 184,600 | 76.20 |
| 2015-05-25 | 408 | 489 | 402 | 428 | 1,901,400 | 85.60 |
| 2015-05-22 | 385 | 409 | 371 | 409 | 810,400 | 81.80 |
| 2015-05-21 | 330 | 333 | 329 | 329 | 10,400 | 65.80 |
| 2015-05-20 | 332 | 332 | 323 | 330 | 7,300 | 66 |
| 2015-05-19 | 321 | 330 | 315 | 326 | 12,300 | 65.20 |
| 2015-05-18 | 325 | 325 | 320 | 320 | 8,500 | 64 |
| 2015-05-15 | 336 | 339 | 327 | 328 | 23,200 | 65.60 |
| 2015-05-14 | 334 | 342 | 334 | 336 | 20,400 | 67.20 |
| 2015-05-13 | 338 | 340 | 335 | 336 | 12,200 | 67.20 |
| 2015-05-12 | 343 | 344 | 336 | 340 | 13,200 | 68 |
| 2015-05-11 | 338 | 343 | 338 | 343 | 8,000 | 68.60 |
| 2015-05-08 | 332 | 341 | 331 | 337 | 9,800 | 67.40 |
| 2015-05-07 | 335 | 337 | 332 | 332 | 13,400 | 66.40 |
| 2015-05-01 | 339 | 348 | 336 | 339 | 19,500 | 67.80 |
| 2015-04-30 | 350 | 350 | 332 | 338 | 60,900 | 67.60 |
| 2015-04-28 | 375 | 375 | 352 | 354 | 60,600 | 70.80 |
| 2015-04-27 | 381 | 382 | 367 | 378 | 41,400 | 75.60 |
| 2015-04-24 | 373 | 374 | 366 | 373 | 25,200 | 74.60 |
| 2015-04-23 | 380 | 380 | 368 | 372 | 41,800 | 74.40 |
| 2015-04-22 | 388 | 389 | 374 | 378 | 53,700 | 75.60 |
| 2015-04-21 | 418 | 420 | 381 | 390 | 102,500 | 78 |
| 2015-04-20 | 430 | 433 | 402 | 416 | 139,000 | 83.20 |
| 2015-04-17 | 411 | 467 | 406 | 445 | 440,300 | 89 |
| 2015-04-16 | 422 | 472 | 403 | 405 | 407,000 | 81 |
| 2015-04-15 | 439 | 454 | 393 | 406 | 183,400 | 81.20 |
| 2015-04-14 | 465 | 487 | 422 | 430 | 395,000 | 86 |
| 2015-04-13 | 436 | 508 | 408 | 497 | 894,500 | 99.40 |
| 2015-04-10 | 354 | 428 | 343 | 428 | 545,100 | 85.60 |
| 2015-04-09 | 333 | 375 | 325 | 348 | 91,700 | 69.60 |
| 2015-04-08 | 324 | 332 | 324 | 325 | 20,300 | 65 |
| 2015-04-07 | 313 | 367 | 309 | 337 | 76,100 | 67.40 |
| 2015-04-06 | 313 | 313 | 306 | 306 | 2,800 | 61.20 |
| 2015-04-03 | 310 | 310 | 305 | 305 | 1,500 | 61 |
| 2015-04-02 | 305 | 312 | 302 | 302 | 9,900 | 60.40 |
| 2015-04-01 | 312 | 312 | 303 | 306 | 12,800 | 61.20 |
| 2015-03-31 | 311 | 320 | 311 | 312 | 6,300 | 62.40 |
| 2015-03-30 | 318 | 318 | 310 | 314 | 4,200 | 62.80 |
| 2015-03-27 | 325 | 332 | 310 | 312 | 22,300 | 62.40 |
| 2015-03-26 | 327 | 345 | 320 | 325 | 32,700 | 65 |
| 2015-03-25 | 352 | 370 | 322 | 326 | 142,100 | 65.20 |
| 2015-03-24 | 313 | 363 | 309 | 320 | 49,600 | 64 |
| 2015-03-23 | 314 | 314 | 305 | 309 | 4,400 | 61.80 |
| 2015-03-20 | 313 | 313 | 304 | 306 | 4,000 | 61.20 |
| 2015-03-19 | 302 | 313 | 301 | 311 | 9,100 | 62.20 |
| 2015-03-18 | 306 | 306 | 299 | 300 | 5,400 | 60 |
| 2015-03-17 | 305 | 305 | 302 | 302 | 11,500 | 60.40 |
| 2015-03-16 | 312 | 314 | 306 | 308 | 8,300 | 61.60 |
| 2015-03-13 | 324 | 326 | 290 | 312 | 41,600 | 62.40 |
| 2015-03-12 | 342 | 343 | 325 | 326 | 24,500 | 65.20 |
| 2015-03-11 | 337 | 342 | 323 | 334 | 20,300 | 66.80 |
| 2015-03-10 | 328 | 336 | 324 | 329 | 32,500 | 65.80 |
| 2015-03-09 | 333 | 375 | 319 | 344 | 50,100 | 68.80 |
| 2015-03-06 | 324 | 354 | 317 | 325 | 134,400 | 65 |
| 2015-03-05 | 317 | 394 | 308 | 316 | 249,700 | 63.20 |
| 2015-03-04 | 333 | 335 | 312 | 321 | 103,300 | 64.20 |
| 2015-03-03 | 371 | 427 | 332 | 357 | 707,700 | 71.40 |
| 2015-03-02 | 369 | 377 | 325 | 347 | 461,700 | 69.40 |
| 2015-02-27 | 300 | 341 | 290 | 297 | 89,800 | 59.40 |
| 2015-02-26 | 297 | 297 | 278 | 288 | 5,400 | 57.60 |
| 2015-02-25 | 283 | 308 | 283 | 289 | 33,500 | 57.80 |
| 2015-02-24 | 281 | 284 | 279 | 279 | 1,900 | 55.80 |
| 2015-02-23 | 279 | 282 | 279 | 281 | 2,900 | 56.20 |
| 2015-02-20 | 274 | 278 | 274 | 278 | 700 | 55.60 |
| 2015-02-19 | 276 | 279 | 276 | 278 | 3,100 | 55.60 |
| 2015-02-18 | 282 | 284 | 271 | 279 | 9,300 | 55.80 |
| 2015-02-17 | 280 | 280 | 274 | 274 | 3,200 | 54.80 |
| 2015-02-16 | 275 | 285 | 270 | 283 | 4,000 | 56.60 |
| 2015-02-13 | 275 | 275 | 275 | 275 | 100 | 55 |
| 2015-02-12 | 275 | 276 | 275 | 276 | 400 | 55.20 |
| 2015-02-10 | 280 | 280 | 280 | 280 | 200 | 56 |
| 2015-02-09 | 278 | 283 | 277 | 279 | 1,000 | 55.80 |
| 2015-02-06 | 274 | 275 | 274 | 274 | 900 | 54.80 |
| 2015-02-05 | 277 | 279 | 277 | 279 | 400 | 55.80 |
| 2015-02-04 | 278 | 280 | 277 | 277 | 2,300 | 55.40 |
| 2015-02-03 | 277 | 282 | 277 | 280 | 800 | 56 |
| 2015-02-02 | 276 | 280 | 275 | 276 | 1,200 | 55.20 |
| 2015-01-30 | 275 | 275 | 275 | 275 | 300 | 55 |
| 2015-01-29 | 277 | 280 | 276 | 277 | 2,000 | 55.40 |
| 2015-01-28 | 285 | 285 | 277 | 285 | 2,300 | 57 |
| 2015-01-27 | 288 | 288 | 279 | 287 | 1,800 | 57.40 |
| 2015-01-26 | 279 | 283 | 274 | 283 | 8,400 | 56.60 |
| 2015-01-23 | 279 | 279 | 274 | 278 | 5,300 | 55.60 |
| 2015-01-22 | 275 | 278 | 274 | 274 | 4,300 | 54.80 |
| 2015-01-21 | 270 | 270 | 269 | 270 | 1,000 | 54 |
| 2015-01-20 | 268 | 270 | 265 | 270 | 2,500 | 54 |
| 2015-01-19 | 276 | 276 | 270 | 270 | 1,100 | 54 |
| 2015-01-16 | 268 | 270 | 268 | 270 | 2,200 | 54 |
| 2015-01-15 | 263 | 270 | 263 | 268 | 1,600 | 53.60 |
| 2015-01-14 | 268 | 268 | 266 | 268 | 400 | 53.60 |
| 2015-01-13 | 269 | 269 | 262 | 268 | 5,000 | 53.60 |
| 2015-01-09 | 276 | 276 | 275 | 275 | 1,000 | 55 |
| 2015-01-08 | 269 | 272 | 269 | 272 | 800 | 54.40 |
| 2015-01-07 | 264 | 269 | 264 | 265 | 1,000 | 53 |
| 2015-01-06 | 264 | 269 | 264 | 269 | 1,700 | 53.80 |
| 2015-01-05 | 272 | 272 | 272 | 272 | 800 | 54.40 |
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