3358 ワイエスフード(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	268	272	268	272	2,900	54.40
2017-12-28	272	272	270	270	3,900	54
2017-12-27	267	271	267	269	1,600	53.80
2017-12-26	269	269	265	267	2,100	53.40
2017-12-25	265	270	265	268	10,000	53.60
2017-12-22	264	269	264	266	5,300	53.20
2017-12-21	268	270	264	266	12,900	53.20
2017-12-20	266	267	264	265	3,200	53
2017-12-19	269	269	262	265	9,900	53
2017-12-18	261	267	260	267	24,800	53.40
2017-12-15	275	278	265	265	17,800	53
2017-12-14	292	297	274	281	73,800	56.20
2017-12-13	289	291	283	290	28,100	58
2017-12-12	276	290	272	282	72,000	56.40
2017-12-11	273	275	262	267	25,500	53.40
2017-12-08	263	265	261	262	2,400	52.40
2017-12-07	260	267	260	267	1,400	53.40
2017-12-06	263	267	262	262	1,500	52.40
2017-12-05	266	269	264	264	2,200	52.80
2017-12-04	269	269	262	267	3,900	53.40
2017-12-01	265	270	265	269	11,400	53.80
2017-11-30	271	272	266	269	16,000	53.80
2017-11-29	265	272	265	267	16,400	53.40
2017-11-28	266	275	261	267	19,500	53.40
2017-11-27	265	267	263	265	12,300	53
2017-11-24	259	271	257	263	29,100	52.60
2017-11-22	257	257	251	256	10,600	51.20
2017-11-21	259	259	255	255	6,300	51
2017-11-20	255	255	254	254	8,700	50.80
2017-11-17	259	259	254	255	3,400	51
2017-11-16	262	262	256	256	3,000	51.20
2017-11-15	259	263	259	259	7,300	51.80
2017-11-13	262	263	262	263	700	52.60
2017-11-10	263	263	262	262	1,900	52.40
2017-11-09	264	266	262	265	3,800	53
2017-11-08	266	266	263	264	2,200	52.80
2017-11-07	262	266	262	262	7,600	52.40
2017-11-06	269	269	261	264	5,200	52.80
2017-11-02	271	273	267	268	2,600	53.60
2017-11-01	268	272	268	269	4,400	53.80
2017-10-31	267	268	265	268	1,900	53.60
2017-10-30	270	270	266	269	1,800	53.80
2017-10-27	268	268	267	267	600	53.40
2017-10-26	270	270	265	266	5,200	53.20
2017-10-25	272	272	270	270	5,900	54
2017-10-24	271	272	269	272	4,700	54.40
2017-10-23	266	272	265	269	18,300	53.80
2017-10-20	263	263	262	262	4,500	52.40
2017-10-19	266	266	262	264	2,500	52.80
2017-10-18	263	263	262	262	600	52.40
2017-10-17	262	263	261	262	3,300	52.40
2017-10-16	266	268	262	266	3,200	53.20
2017-10-13	265	270	263	266	5,600	53.20
2017-10-12	263	264	256	263	9,100	52.60
2017-10-11	273	273	261	261	12,800	52.20
2017-10-10	274	274	270	272	13,000	54.40
2017-10-06	264	269	262	268	12,900	53.60
2017-10-05	259	264	259	264	5,300	52.80
2017-10-04	262	264	256	259	7,400	51.80
2017-10-03	257	260	257	258	6,200	51.60
2017-10-02	259	259	256	257	3,000	51.40
2017-09-29	255	259	253	253	5,700	50.60
2017-09-28	257	259	256	259	1,800	51.80
2017-09-27	259	259	256	257	1,700	51.40
2017-09-26	259	259	255	259	5,400	51.80
2017-09-25	259	260	256	257	20,800	51.40
2017-09-22	256	256	251	255	3,200	51
2017-09-21	252	255	252	255	5,200	51
2017-09-20	253	253	249	250	900	50
2017-09-19	253	254	249	249	6,100	49.80
2017-09-15	250	250	247	249	3,500	49.80
2017-09-14	247	251	247	249	2,100	49.80
2017-09-13	252	252	249	250	2,400	50
2017-09-12	249	252	249	252	3,500	50.40
2017-09-11	248	248	247	247	800	49.40
2017-09-08	247	249	245	246	2,100	49.20
2017-09-07	249	249	246	246	3,200	49.20
2017-09-06	249	249	246	249	1,300	49.80
2017-09-05	246	249	246	249	1,800	49.80
2017-09-04	252	252	245	245	12,000	49
2017-09-01	252	257	249	251	5,000	50.20
2017-08-31	250	258	250	250	10,000	50
2017-08-30	249	250	248	250	2,300	50
2017-08-29	248	250	248	250	1,500	50
2017-08-28	252	254	250	254	5,400	50.80
2017-08-25	250	252	248	252	13,700	50.40
2017-08-24	249	252	249	252	2,800	50.40
2017-08-23	248	249	247	249	2,700	49.80
2017-08-22	245	246	244	246	4,100	49.20
2017-08-21	256	256	243	245	20,800	49
2017-08-18	249	259	246	254	23,700	50.80
2017-08-17	248	250	246	250	1,600	50
2017-08-16	248	249	246	246	1,400	49.20
2017-08-15	244	251	244	246	2,000	49.20
2017-08-14	245	250	242	244	10,700	48.80
2017-08-10	252	252	250	251	7,400	50.20
2017-08-09	259	259	251	252	7,700	50.40
2017-08-08	253	260	253	260	6,100	52
2017-08-07	253	255	253	253	2,700	50.60
2017-08-04	252	254	250	254	9,700	50.80
2017-08-03	254	255	251	252	4,200	50.40
2017-08-02	254	256	254	255	10,400	51
2017-08-01	253	256	251	255	7,900	51
2017-07-31	264	264	250	254	48,500	50.80
2017-07-28	273	275	264	266	18,900	53.20
2017-07-27	270	284	268	273	38,800	54.60
2017-07-26	270	270	265	266	3,900	53.20
2017-07-25	274	274	264	265	15,100	53
2017-07-24	260	264	260	263	8,800	52.60
2017-07-21	263	263	259	260	6,600	52
2017-07-20	260	261	259	260	5,200	52
2017-07-19	263	263	259	260	6,400	52
2017-07-18	263	263	260	260	5,500	52
2017-07-14	260	260	260	260	200	52
2017-07-13	262	263	261	263	2,800	52.60
2017-07-12	263	263	260	261	6,700	52.20
2017-07-11	267	269	259	266	7,500	53.20
2017-07-10	262	267	259	264	9,900	52.80
2017-07-07	257	260	257	257	5,700	51.40
2017-07-06	259	260	257	260	2,200	52
2017-07-05	257	259	256	257	1,300	51.40
2017-07-04	260	260	257	257	5,100	51.40
2017-07-03	257	259	253	258	6,700	51.60
2017-06-30	259	259	258	258	1,200	51.60
2017-06-29	259	260	259	259	1,200	51.80
2017-06-28	259	259	257	257	3,200	51.40
2017-06-27	259	259	255	259	2,500	51.80
2017-06-26	262	262	260	260	6,200	52
2017-06-23	259	259	254	257	11,100	51.40
2017-06-22	256	258	256	258	4,700	51.60
2017-06-21	261	261	255	256	18,400	51.20
2017-06-20	261	261	258	258	3,000	51.60
2017-06-19	262	262	258	260	2,900	52
2017-06-16	258	262	258	260	6,000	52
2017-06-15	261	263	258	259	14,900	51.80
2017-06-14	259	265	256	256	13,400	51.20
2017-06-13	262	264	258	260	4,300	52
2017-06-12	258	264	257	260	8,100	52
2017-06-09	258	258	255	257	4,000	51.40
2017-06-08	257	264	253	255	13,700	51
2017-06-07	255	255	253	255	2,800	51
2017-06-06	255	258	254	254	6,100	50.80
2017-06-05	258	258	252	255	7,500	51
2017-06-02	253	257	253	255	8,500	51
2017-06-01	256	256	251	252	32,300	50.40
2017-05-31	262	263	257	257	14,400	51.40
2017-05-30	262	266	257	258	39,600	51.60
2017-05-29	266	308	266	267	388,500	53.40
2017-05-26	259	262	254	258	3,900	51.60
2017-05-25	257	257	253	257	11,800	51.40
2017-05-24	252	255	249	255	9,100	51
2017-05-23	252	252	250	251	1,200	50.20
2017-05-22	252	252	248	248	3,400	49.60
2017-05-19	248	248	248	248	2,200	49.60
2017-05-18	243	247	242	247	4,900	49.40
2017-05-17	248	248	248	248	100	49.60
2017-05-16	253	253	248	250	1,900	50
2017-05-15	248	252	247	251	2,800	50.20
2017-05-12	249	249	247	249	1,100	49.80
2017-05-11	252	252	247	247	7,200	49.40
2017-05-10	254	254	251	251	600	50.20
2017-05-09	250	255	247	254	3,300	50.80
2017-05-08	256	256	253	254	2,200	50.80
2017-05-02	248	255	246	254	1,900	50.80
2017-05-01	250	250	248	250	500	50
2017-04-28	250	251	245	250	3,300	50
2017-04-27	245	252	243	251	7,000	50.20
2017-04-26	242	245	242	243	4,000	48.60
2017-04-25	245	245	241	242	6,000	48.40
2017-04-24	245	245	241	241	5,300	48.20
2017-04-21	250	250	244	244	3,100	48.80
2017-04-20	247	248	244	248	1,100	49.60
2017-04-19	247	247	240	246	4,600	49.20
2017-04-18	247	247	246	246	400	49.20
2017-04-17	240	243	240	242	600	48.40
2017-04-14	250	250	240	243	9,900	48.60
2017-04-13	246	248	246	247	6,300	49.40
2017-04-12	253	253	246	246	17,400	49.20
2017-04-11	256	259	255	256	1,100	51.20
2017-04-10	256	262	256	262	1,000	52.40
2017-04-07	258	258	255	257	4,700	51.40
2017-04-06	260	260	258	258	11,500	51.60
2017-04-05	262	264	260	260	6,900	52
2017-04-04	265	265	262	262	7,300	52.40
2017-04-03	268	269	265	265	3,000	53
2017-03-31	264	268	264	266	6,000	53.20
2017-03-30	262	266	262	262	4,200	52.40
2017-03-29	260	265	260	261	4,300	52.20
2017-03-28	263	269	260	260	16,200	52
2017-03-27	266	268	263	263	15,600	52.60
2017-03-24	269	273	266	266	27,400	53.20
2017-03-23	264	289	262	269	128,200	53.80
2017-03-22	278	278	264	264	111,000	52.80
2017-03-21	271	342	271	278	884,200	55.60
2017-03-17	259	264	259	263	3,000	52.60
2017-03-16	262	262	260	260	2,300	52
2017-03-15	264	264	257	264	2,100	52.80
2017-03-14	264	264	258	261	6,500	52.20
2017-03-13	267	268	264	264	1,500	52.80
2017-03-10	270	270	262	266	4,700	53.20
2017-03-09	265	266	261	266	11,400	53.20
2017-03-08	266	268	266	267	4,200	53.40
2017-03-07	274	274	265	268	7,900	53.60
2017-03-06	271	282	271	273	35,800	54.60
2017-03-03	273	284	271	280	21,500	56
2017-03-02	266	275	263	270	19,500	54
2017-03-01	260	265	260	263	7,200	52.60
2017-02-28	262	265	256	258	7,200	51.60
2017-02-27	258	262	255	257	11,900	51.40
2017-02-24	258	258	255	255	2,200	51
2017-02-23	258	258	253	255	3,100	51
2017-02-22	259	259	250	257	10,800	51.40
2017-02-21	260	260	258	258	3,900	51.60
2017-02-20	264	264	258	260	1,400	52
2017-02-17	257	258	257	257	1,200	51.40
2017-02-16	257	259	256	256	4,400	51.20
2017-02-15	257	258	257	257	1,100	51.40
2017-02-14	256	259	256	259	700	51.80
2017-02-13	254	257	252	256	10,300	51.20
2017-02-10	260	261	257	257	2,800	51.40
2017-02-09	261	261	260	260	1,400	52
2017-02-08	264	264	257	260	2,500	52
2017-02-07	266	266	259	262	6,100	52.40
2017-02-06	257	258	256	258	1,900	51.60
2017-02-03	258	272	255	255	23,200	51
2017-02-02	263	263	254	254	13,300	50.80
2017-02-01	263	263	261	261	1,700	52.20
2017-01-31	265	265	263	263	6,000	52.60
2017-01-30	274	277	265	269	8,100	53.80
2017-01-27	269	273	267	267	7,500	53.40
2017-01-26	272	274	269	269	5,300	53.80
2017-01-25	266	276	258	267	26,900	53.40
2017-01-24	264	311	258	258	253,500	51.60
2017-01-23	251	259	251	256	6,200	51.20
2017-01-20	264	264	248	251	17,900	50.20
2017-01-19	257	260	257	260	3,700	52
2017-01-18	262	262	256	257	5,500	51.40
2017-01-17	262	277	255	255	19,600	51
2017-01-16	266	266	261	263	9,900	52.60
2017-01-13	267	269	261	263	17,900	52.60
2017-01-12	289	293	267	274	41,900	54.80
2017-01-11	271	287	263	287	54,500	57.40
2017-01-10	255	293	253	279	129,100	55.80
2017-01-06	253	266	247	250	20,000	50
2017-01-05	255	255	246	249	8,500	49.80
2017-01-04	245	249	245	247	5,900	49.40

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

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