1. HOME >
  2. 株価時系列 >
  3. 3358 >
  4. 2016年

3358 ワイエスフード(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302442462432443,00048.80
2016-12-292442462422448,50048.80
2016-12-2824524624324512,00049
2016-12-2724824924324422,90048.80
2016-12-2625525724524667,30049.20
2016-12-222413152402591,205,60051.80
2016-12-2123924423824010,60048
2016-12-202442442412422,90048.40
2016-12-192402422382425,30048.40
2016-12-162412422402401,50048
2016-12-152422422402414,80048.20
2016-12-1424024024024080048
2016-12-132402412402411,10048.20
2016-12-122452452402403,30048
2016-12-092412412382388,30047.60
2016-12-0824224324124180048.20
2016-12-072402422402402,80048
2016-12-062462462392391,50047.80
2016-12-052412422392394,20047.80
2016-12-0224224223924120,80048.20
2016-12-01239285239244265,30048.80
2016-11-302372372342342,20046.80
2016-11-2923823823723750047.40
2016-11-282362402362381,70047.60
2016-11-252382392382395,30047.80
2016-11-242382382362381,70047.60
2016-11-222362372352352,40047
2016-11-212352362332335,80046.60
2016-11-182372372322331,90046.60
2016-11-1723623623123170046.20
2016-11-162342342302312,10046.20
2016-11-1523924222923110,70046.20
2016-11-142362362292321,20046.40
2016-11-112362362302331,60046.60
2016-11-1023223423223450046.80
2016-11-092332372312312,00046.20
2016-11-0823323323223240046.40
2016-11-072332362332331,10046.60
2016-11-042352352322332,70046.60
2016-11-022342352332332,30046.60
2016-11-0123923923923910047.80
2016-10-3124024024024070048
2016-10-282442442412421,40048.40
2016-10-262372402302402,70048
2016-10-252432472362369,20047.20
2016-10-242432452412432,20048.60
2016-10-2123924323924340048.60
2016-10-202402402392391,80047.80
2016-10-192382432382402,10048
2016-10-172392392372372,20047.40
2016-10-132422432422435,40048.60
2016-10-1223824523824570049
2016-10-112382422382422,00048.40
2016-10-072392412392411,30048.20
2016-10-0623924523924070048
2016-09-3024024023923960047.80
2016-09-2924124724124380048.60
2016-09-282502502412411,80048.20
2016-09-272372432352421,40048.40
2016-09-262482482452454,20049
2016-09-232382432382431,20048.60
2016-09-212392402352351,40047
2016-09-2024024023823830047.60
2016-09-162402402352381,10047.60
2016-09-1524324323423440046.80
2016-09-142352352342351,30047
2016-09-1323423723423570047
2016-09-1223823823623650047.20
2016-09-092382382372381,50047.60
2016-09-082392412382384,60047.60
2016-09-0724424424124110,30048.20
2016-09-062392442392442,10048.80
2016-09-0524724724724710049.40
2016-09-022392402392401,70048
2016-09-0124024024024020048
2016-08-3124124723824770049.40
2016-08-3024824824824820049.60
2016-08-2924924924924950049.80
2016-08-2624124124124110048.20
2016-08-252522522412413,90048.20
2016-08-242452472452471,10049.40
2016-08-232432452412411,00048.20
2016-08-222392412392402,10048
2016-08-192372382342381,00047.60
2016-08-182392392342341,50046.80
2016-08-172332332312312,00046.20
2016-08-162412412342341,20046.80
2016-08-152302392302392,00047.80
2016-08-1223423623423640047.20
2016-08-1023423423023040046
2016-08-0923123123123110046.20
2016-08-0823123123023170046.20
2016-08-0523323323323310046.60
2016-08-032302302292301,10046
2016-08-0223123223123280046.40
2016-08-012402402312312,00046.20
2016-07-2923523523523540047
2016-07-282432432352351,20047
2016-07-2723823923823970047.80
2016-07-2624124124124160048.20
2016-07-2525225223924110,20048.20
2016-07-222432432342392,40047.80
2016-07-212362462362385,10047.60
2016-07-2023823823023590047
2016-07-1923523623423470046.80
2016-07-152392392342341,60046.80
2016-07-1423523523223220046.40
2016-07-1323623823623850047.60
2016-07-122352362352362,40047.20
2016-07-1122923322923380046.60
2016-07-0822922922922960045.80
2016-07-072302342302311,60046.20
2016-07-0622922922822980045.80
2016-07-052322352302302,90046
2016-07-042312342312341,00046.80
2016-07-012362382332331,50046.60
2016-06-302302332302331,30046.60
2016-06-292302312292302,10046
2016-06-282352352242291,10045.80
2016-06-2723223422423211,00046.40
2016-06-2424027122422489,20044.80
2016-06-232462462302303,00046
2016-06-222412432412411,90048.20
2016-06-212402412392413,50048.20
2016-06-2023423623423650047.20
2016-06-172282322282325,80046.40
2016-06-162362362272274,90045.40
2016-06-152322382312353,60047
2016-06-1424925122522816,80045.60
2016-06-132582582542542,40050.80
2016-06-102522552522551,60051
2016-06-092552562552551,00051
2016-06-0825725725625640051.20
2016-06-0725425525425520051
2016-06-062522582512575,60051.40
2016-06-032602602592602,90052
2016-06-0226026026026060052
2016-06-012632632582602,20052
2016-05-3125625725625650051.20
2016-05-302602602562561,20051.20
2016-05-2725725925525680051.20
2016-05-262572602532601,40052
2016-05-252612612602605,40052
2016-05-242602622552623,20052.40
2016-05-2325925925725870051.60
2016-05-202532592532581,70051.60
2016-05-192572572502512,30050.20
2016-05-1825725825725890051.60
2016-05-172542562542551,90051
2016-05-162532542522531,10050.60
2016-05-132622622562561,80051.20
2016-05-122572602572572,30051.40
2016-05-112582612582601,20052
2016-05-102562582562582,50051.60
2016-05-092582642552592,00051.80
2016-05-0625325825325880051.60
2016-05-022502582502523,20050.40
2016-04-282682682502539,30050.60
2016-04-272622642602641,00052.80
2016-04-262642642622631,30052.60
2016-04-252792792632716,70054.20
2016-04-222702702612681,60053.60
2016-04-212662842662695,30053.80
2016-04-202672672622622,50052.40
2016-04-192632662572626,70052.40
2016-04-182602622552585,20051.60
2016-04-1526526526326440052.80
2016-04-142622672612643,60052.80
2016-04-1328029426026556,70053
2016-04-1225225625225620051.20
2016-04-112582582512512,00050.20
2016-04-0825025125025180050.20
2016-04-0725725725125170050.20
2016-04-0625325325325310050.60
2016-04-052552552512511,30050.20
2016-04-042602602542542,70050.80
2016-04-012582652572631,30052.60
2016-03-3126126126126110052.20
2016-03-3026226226026190052.20
2016-03-292662662612623,50052.40
2016-03-282732732672671,30053.40
2016-03-252702702682705,40054
2016-03-242732732672732,20054.60
2016-03-232732732682681,40053.60
2016-03-222732732682711,20054.20
2016-03-182702712692711,50054.20
2016-03-172702712672673,80053.40
2016-03-162732752662663,50053.20
2016-03-1527427427427470054.80
2016-03-142772792732736,90054.60
2016-03-112782792712746,10054.80
2016-03-102682722682711,70054.20
2016-03-092692692652684,10053.60
2016-03-0827527726427210,50054.40
2016-03-072612792612706,80054
2016-03-042592752542658,00053
2016-03-032612612542571,60051.40
2016-03-022552612552612,10052.20
2016-03-0125325825325580051
2016-02-292622622502517,00050.20
2016-02-262592592522542,20050.80
2016-02-2526827025226013,20052
2016-02-242542582512552,80051
2016-02-2325429824924952,70049.80
2016-02-2225225224924980049.80
2016-02-192432492432483,60049.60
2016-02-182502502382498,50049.80
2016-02-172472472402422,60048.40
2016-02-1624025823823910,90047.80
2016-02-15240310240246115,20049.20
2016-02-122422422352355,80047
2016-02-102532532432457,30049
2016-02-092612612532533,00050.60
2016-02-082612682552655,60053
2016-02-052732732692692,00053.80
2016-02-042732732732734,20054.60
2016-02-032762762742764,00055.20
2016-02-0228128127627660055.20
2016-02-012752792742762,40055.20
2016-01-292762762692758,40055
2016-01-282762782732783,10055.60
2016-01-272722742712742,30054.80
2016-01-262662762662724,80054.40
2016-01-252732732612738,90054.60
2016-01-222542662532637,30052.60
2016-01-2125326625325512,20051
2016-01-202742742652653,80053
2016-01-192712732642732,80054.60
2016-01-1827827826126922,20053.80
2016-01-1528329228328721,60057.40
2016-01-142902912902913,60058.20
2016-01-132942992922977,20059.40
2016-01-1230530629629914,80059.80
2016-01-0832032430230422,10060.80
2016-01-0729530729530712,50061.40
2016-01-0630430429629914,50059.80
2016-01-0529231029030140,10060.20
2016-01-0429129828729324,80058.60

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