3358 ワイエスフード(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 315 | 342 | 283 | 285 | 408,900 | 285 |
2018-12-27 | 337 | 349 | 306 | 312 | 477,100 | 312 |
2018-12-26 | 333 | 385 | 303 | 318 | 810,600 | 318 |
2018-12-25 | 357 | 446 | 333 | 333 | 1,293,500 | 333 |
2018-12-21 | 330 | 413 | 317 | 413 | 1,280,400 | 413 |
2018-12-20 | 344 | 384 | 310 | 333 | 1,501,600 | 333 |
2018-12-19 | 398 | 407 | 302 | 304 | 1,144,500 | 304 |
2018-12-18 | 250 | 327 | 248 | 327 | 1,114,100 | 327 |
2018-12-17 | 239 | 316 | 222 | 247 | 844,500 | 247 |
2018-12-14 | 250 | 257 | 237 | 246 | 16,900 | 246 |
2018-12-13 | 252 | 257 | 251 | 253 | 6,400 | 253 |
2018-12-12 | 257 | 259 | 255 | 258 | 5,700 | 258 |
2018-12-11 | 256 | 265 | 256 | 259 | 12,400 | 259 |
2018-12-10 | 271 | 271 | 250 | 259 | 13,600 | 259 |
2018-12-07 | 273 | 279 | 270 | 270 | 3,900 | 270 |
2018-12-06 | 280 | 280 | 272 | 274 | 4,900 | 274 |
2018-12-05 | 275 | 284 | 275 | 282 | 17,300 | 282 |
2018-12-04 | 285 | 285 | 277 | 281 | 3,600 | 281 |
2018-12-03 | 290 | 290 | 279 | 284 | 9,700 | 284 |
2018-11-30 | 291 | 291 | 281 | 288 | 8,900 | 288 |
2018-11-29 | 285 | 291 | 285 | 286 | 19,500 | 286 |
2018-11-28 | 294 | 294 | 285 | 291 | 7,300 | 291 |
2018-11-27 | 292 | 295 | 288 | 292 | 6,800 | 292 |
2018-11-26 | 292 | 293 | 290 | 292 | 6,700 | 292 |
2018-11-22 | 281 | 291 | 281 | 287 | 4,000 | 287 |
2018-11-21 | 279 | 286 | 279 | 285 | 2,500 | 285 |
2018-11-20 | 280 | 281 | 276 | 280 | 10,000 | 280 |
2018-11-19 | 278 | 306 | 274 | 285 | 54,800 | 285 |
2018-11-16 | 306 | 333 | 270 | 270 | 58,900 | 270 |
2018-11-15 | 295 | 296 | 284 | 290 | 8,900 | 290 |
2018-11-14 | 305 | 305 | 294 | 298 | 11,000 | 298 |
2018-11-13 | 293 | 307 | 293 | 306 | 6,500 | 306 |
2018-11-12 | 302 | 308 | 296 | 300 | 7,800 | 300 |
2018-11-09 | 307 | 313 | 302 | 303 | 4,800 | 303 |
2018-11-08 | 309 | 314 | 306 | 307 | 9,000 | 307 |
2018-11-07 | 310 | 317 | 303 | 303 | 5,300 | 303 |
2018-11-06 | 317 | 328 | 306 | 307 | 13,300 | 307 |
2018-11-05 | 307 | 328 | 307 | 322 | 6,900 | 322 |
2018-11-02 | 320 | 321 | 312 | 321 | 2,500 | 321 |
2018-11-01 | 318 | 318 | 310 | 312 | 7,000 | 312 |
2018-10-31 | 313 | 319 | 309 | 311 | 14,600 | 311 |
2018-10-30 | 322 | 322 | 298 | 309 | 57,500 | 309 |
2018-10-29 | 347 | 347 | 293 | 298 | 114,700 | 298 |
2018-10-26 | 362 | 364 | 306 | 307 | 77,300 | 307 |
2018-10-25 | 380 | 380 | 357 | 360 | 13,700 | 360 |
2018-10-24 | 395 | 395 | 387 | 387 | 2,600 | 387 |
2018-10-23 | 392 | 396 | 385 | 395 | 9,100 | 395 |
2018-10-22 | 407 | 407 | 395 | 400 | 3,600 | 400 |
2018-10-19 | 398 | 400 | 398 | 399 | 1,400 | 399 |
2018-10-18 | 403 | 405 | 389 | 395 | 5,000 | 395 |
2018-10-17 | 397 | 409 | 395 | 395 | 4,100 | 395 |
2018-10-16 | 403 | 406 | 396 | 397 | 3,300 | 397 |
2018-10-15 | 421 | 421 | 409 | 409 | 1,300 | 409 |
2018-10-12 | 393 | 413 | 393 | 413 | 4,800 | 413 |
2018-10-11 | 382 | 405 | 382 | 397 | 13,000 | 397 |
2018-10-10 | 421 | 421 | 413 | 414 | 1,500 | 414 |
2018-10-09 | 423 | 423 | 407 | 408 | 22,900 | 408 |
2018-10-05 | 433 | 433 | 410 | 415 | 7,000 | 415 |
2018-10-04 | 416 | 420 | 416 | 418 | 2,600 | 418 |
2018-10-03 | 426 | 426 | 409 | 416 | 8,000 | 416 |
2018-10-02 | 443 | 443 | 427 | 429 | 8,600 | 429 |
2018-10-01 | 480 | 480 | 436 | 443 | 32,800 | 443 |
2018-09-28 | 486 | 504 | 475 | 480 | 77,800 | 480 |
2018-09-27 | 428 | 508 | 428 | 480 | 145,200 | 480 |
2018-09-26 | 426 | 429 | 426 | 428 | 8,100 | 428 |
2018-09-25 | 412 | 416 | 412 | 414 | 5,400 | 414 |
2018-09-21 | 407 | 423 | 407 | 414 | 5,700 | 414 |
2018-09-20 | 405 | 410 | 400 | 410 | 13,300 | 410 |
2018-09-19 | 409 | 410 | 401 | 409 | 9,700 | 409 |
2018-09-18 | 400 | 410 | 388 | 401 | 9,300 | 401 |
2018-09-14 | 419 | 419 | 400 | 400 | 10,900 | 400 |
2018-09-13 | 396 | 408 | 396 | 400 | 15,800 | 400 |
2018-09-12 | 422 | 422 | 414 | 420 | 2,500 | 420 |
2018-09-11 | 431 | 431 | 412 | 428 | 5,700 | 428 |
2018-09-10 | 424 | 439 | 424 | 426 | 14,200 | 426 |
2018-09-07 | 437 | 445 | 435 | 440 | 5,900 | 440 |
2018-09-06 | 442 | 445 | 440 | 442 | 3,900 | 442 |
2018-09-05 | 438 | 447 | 437 | 447 | 2,000 | 447 |
2018-09-04 | 455 | 455 | 439 | 444 | 3,100 | 444 |
2018-09-03 | 437 | 450 | 424 | 448 | 10,100 | 448 |
2018-08-31 | 441 | 456 | 441 | 445 | 20,500 | 445 |
2018-08-30 | 460 | 460 | 441 | 441 | 15,800 | 441 |
2018-08-29 | 445 | 445 | 432 | 436 | 19,500 | 436 |
2018-08-28 | 426 | 440 | 416 | 431 | 21,200 | 431 |
2018-08-27 | 396 | 418 | 394 | 418 | 21,200 | 418 |
2018-08-24 | 371 | 408 | 369 | 399 | 20,100 | 399 |
2018-08-23 | 366 | 379 | 361 | 379 | 13,900 | 379 |
2018-08-22 | 369 | 371 | 360 | 363 | 8,700 | 363 |
2018-08-21 | 377 | 377 | 357 | 362 | 11,100 | 362 |
2018-08-20 | 380 | 380 | 366 | 377 | 5,200 | 377 |
2018-08-17 | 366 | 380 | 366 | 380 | 4,000 | 380 |
2018-08-16 | 372 | 372 | 363 | 366 | 2,800 | 366 |
2018-08-15 | 379 | 379 | 360 | 365 | 10,000 | 365 |
2018-08-14 | 382 | 390 | 372 | 375 | 7,500 | 375 |
2018-08-13 | 392 | 397 | 386 | 387 | 2,300 | 387 |
2018-08-10 | 407 | 407 | 391 | 391 | 11,000 | 391 |
2018-08-09 | 420 | 420 | 404 | 405 | 15,200 | 405 |
2018-08-08 | 415 | 418 | 414 | 417 | 1,000 | 417 |
2018-08-07 | 421 | 421 | 415 | 415 | 4,900 | 415 |
2018-08-06 | 427 | 442 | 420 | 426 | 8,500 | 426 |
2018-08-03 | 427 | 436 | 427 | 428 | 1,700 | 428 |
2018-08-02 | 431 | 438 | 430 | 430 | 900 | 430 |
2018-08-01 | 438 | 440 | 438 | 438 | 1,000 | 438 |
2018-07-31 | 430 | 440 | 422 | 422 | 19,400 | 422 |
2018-07-30 | 440 | 444 | 419 | 435 | 39,200 | 435 |
2018-07-27 | 456 | 456 | 443 | 446 | 21,500 | 446 |
2018-07-26 | 480 | 480 | 453 | 453 | 25,700 | 453 |
2018-07-25 | 480 | 488 | 480 | 481 | 17,000 | 481 |
2018-07-24 | 483 | 483 | 477 | 483 | 8,600 | 483 |
2018-07-23 | 485 | 490 | 475 | 475 | 8,800 | 475 |
2018-07-20 | 480 | 481 | 473 | 478 | 5,200 | 478 |
2018-07-19 | 469 | 475 | 462 | 475 | 9,600 | 475 |
2018-07-18 | 487 | 488 | 462 | 469 | 4,600 | 469 |
2018-07-17 | 468 | 480 | 468 | 471 | 20,900 | 471 |
2018-07-13 | 467 | 468 | 461 | 465 | 25,900 | 465 |
2018-07-12 | 478 | 478 | 455 | 465 | 15,300 | 465 |
2018-07-11 | 476 | 479 | 471 | 471 | 15,700 | 471 |
2018-07-10 | 493 | 493 | 478 | 480 | 17,700 | 480 |
2018-07-09 | 470 | 499 | 470 | 492 | 28,700 | 492 |
2018-07-06 | 462 | 474 | 455 | 469 | 13,200 | 469 |
2018-07-05 | 491 | 491 | 448 | 462 | 47,000 | 462 |
2018-07-04 | 508 | 519 | 490 | 490 | 33,200 | 490 |
2018-07-03 | 580 | 593 | 491 | 510 | 240,700 | 510 |
2018-07-02 | 597 | 597 | 560 | 574 | 88,900 | 574 |
2018-06-29 | 544 | 596 | 544 | 577 | 160,400 | 577 |
2018-06-28 | 522 | 567 | 499 | 549 | 183,500 | 549 |
2018-06-27 | 496 | 520 | 489 | 519 | 120,400 | 519 |
2018-06-26 | 469 | 500 | 465 | 496 | 83,300 | 496 |
2018-06-25 | 457 | 468 | 457 | 465 | 15,600 | 465 |
2018-06-22 | 459 | 464 | 453 | 464 | 9,700 | 464 |
2018-06-21 | 458 | 464 | 457 | 464 | 8,700 | 464 |
2018-06-20 | 443 | 459 | 442 | 457 | 14,400 | 457 |
2018-06-19 | 463 | 470 | 438 | 457 | 43,900 | 457 |
2018-06-18 | 478 | 478 | 460 | 466 | 18,900 | 466 |
2018-06-15 | 477 | 482 | 471 | 472 | 24,900 | 472 |
2018-06-14 | 474 | 482 | 469 | 482 | 27,800 | 482 |
2018-06-13 | 477 | 488 | 475 | 478 | 34,400 | 478 |
2018-06-12 | 471 | 492 | 467 | 482 | 57,200 | 482 |
2018-06-11 | 468 | 482 | 466 | 469 | 47,200 | 469 |
2018-06-08 | 460 | 467 | 459 | 464 | 8,900 | 464 |
2018-06-07 | 470 | 470 | 460 | 464 | 14,200 | 464 |
2018-06-06 | 442 | 473 | 438 | 465 | 42,100 | 465 |
2018-06-05 | 470 | 470 | 436 | 442 | 40,300 | 442 |
2018-06-04 | 459 | 466 | 451 | 464 | 45,900 | 464 |
2018-06-01 | 458 | 465 | 450 | 452 | 36,900 | 452 |
2018-05-31 | 463 | 476 | 454 | 462 | 47,400 | 462 |
2018-05-30 | 437 | 458 | 431 | 451 | 23,100 | 451 |
2018-05-29 | 442 | 463 | 436 | 445 | 31,400 | 445 |
2018-05-28 | 449 | 496 | 447 | 448 | 124,300 | 448 |
2018-05-25 | 430 | 456 | 430 | 441 | 68,200 | 441 |
2018-05-24 | 427 | 435 | 427 | 435 | 12,800 | 435 |
2018-05-23 | 425 | 429 | 425 | 429 | 4,300 | 429 |
2018-05-22 | 434 | 434 | 426 | 428 | 5,000 | 428 |
2018-05-21 | 432 | 436 | 418 | 436 | 39,800 | 436 |
2018-05-18 | 427 | 428 | 421 | 427 | 9,800 | 427 |
2018-05-17 | 411 | 432 | 408 | 427 | 19,800 | 427 |
2018-05-16 | 403 | 411 | 390 | 411 | 34,900 | 411 |
2018-05-15 | 431 | 431 | 405 | 411 | 26,300 | 411 |
2018-05-14 | 431 | 433 | 422 | 430 | 16,400 | 430 |
2018-05-11 | 429 | 433 | 423 | 433 | 11,800 | 433 |
2018-05-10 | 428 | 429 | 425 | 425 | 3,000 | 425 |
2018-05-09 | 421 | 426 | 419 | 422 | 11,100 | 422 |
2018-05-08 | 426 | 426 | 419 | 425 | 12,200 | 425 |
2018-05-07 | 426 | 433 | 415 | 421 | 33,000 | 421 |
2018-05-02 | 433 | 438 | 424 | 434 | 32,400 | 434 |
2018-05-01 | 423 | 435 | 419 | 425 | 26,100 | 425 |
2018-04-27 | 423 | 423 | 413 | 418 | 8,900 | 418 |
2018-04-26 | 426 | 426 | 411 | 415 | 20,500 | 415 |
2018-04-25 | 421 | 428 | 421 | 421 | 22,000 | 421 |
2018-04-24 | 433 | 451 | 423 | 423 | 52,200 | 423 |
2018-04-23 | 417 | 445 | 417 | 436 | 66,500 | 436 |
2018-04-20 | 418 | 422 | 410 | 415 | 16,000 | 415 |
2018-04-19 | 415 | 421 | 408 | 418 | 24,500 | 418 |
2018-04-18 | 401 | 412 | 401 | 407 | 27,900 | 407 |
2018-04-17 | 429 | 431 | 399 | 401 | 58,300 | 401 |
2018-04-16 | 435 | 441 | 420 | 428 | 68,400 | 428 |
2018-04-13 | 416 | 466 | 416 | 425 | 359,800 | 425 |
2018-04-12 | 408 | 418 | 408 | 408 | 6,700 | 408 |
2018-04-11 | 416 | 425 | 410 | 410 | 10,600 | 410 |
2018-04-10 | 411 | 418 | 410 | 411 | 17,100 | 411 |
2018-04-09 | 400 | 411 | 399 | 411 | 20,800 | 411 |
2018-04-06 | 414 | 419 | 407 | 408 | 11,000 | 408 |
2018-04-05 | 414 | 417 | 408 | 411 | 16,200 | 411 |
2018-04-04 | 416 | 421 | 406 | 409 | 47,200 | 409 |
2018-04-03 | 419 | 432 | 415 | 419 | 73,400 | 419 |
2018-03-30 | 411 | 411 | 396 | 396 | 30,000 | 396 |
2018-03-29 | 393 | 415 | 391 | 403 | 53,200 | 403 |
2018-03-28 | 389 | 423 | 386 | 390 | 114,000 | 390 |
2018-03-27 | 372 | 449 | 360 | 390 | 383,000 | 390 |
2018-03-26 | 365 | 373 | 353 | 369 | 42,200 | 369 |
2018-03-23 | 377 | 399 | 374 | 374 | 46,700 | 374 |
2018-03-22 | 407 | 407 | 391 | 398 | 22,000 | 398 |
2018-03-20 | 390 | 404 | 382 | 401 | 32,400 | 401 |
2018-03-19 | 422 | 422 | 386 | 395 | 68,300 | 395 |
2018-03-16 | 428 | 429 | 405 | 414 | 74,600 | 414 |
2018-03-15 | 412 | 444 | 411 | 420 | 51,500 | 420 |
2018-03-14 | 421 | 444 | 407 | 420 | 83,100 | 420 |
2018-03-13 | 408 | 422 | 396 | 422 | 52,100 | 422 |
2018-03-12 | 416 | 432 | 411 | 412 | 62,700 | 412 |
2018-03-09 | 420 | 430 | 408 | 418 | 57,200 | 418 |
2018-03-08 | 429 | 450 | 416 | 423 | 184,500 | 423 |
2018-03-07 | 467 | 527 | 427 | 445 | 1,341,700 | 445 |
2018-03-06 | 387 | 451 | 387 | 451 | 264,700 | 451 |
2018-03-05 | 406 | 407 | 371 | 375 | 84,100 | 375 |
2018-03-02 | 406 | 415 | 397 | 414 | 84,600 | 414 |
2018-03-01 | 434 | 444 | 422 | 422 | 115,800 | 422 |
2018-02-28 | 447 | 470 | 427 | 450 | 377,200 | 450 |
2018-02-27 | 500 | 524 | 455 | 463 | 1,937,900 | 463 |
2018-02-26 | 370 | 445 | 368 | 445 | 207,600 | 445 |
2018-02-23 | 360 | 371 | 360 | 365 | 42,900 | 365 |
2018-02-22 | 359 | 376 | 353 | 365 | 68,600 | 365 |
2018-02-21 | 361 | 368 | 358 | 365 | 72,000 | 365 |
2018-02-20 | 372 | 382 | 357 | 366 | 139,600 | 366 |
2018-02-19 | 362 | 367 | 344 | 362 | 102,800 | 362 |
2018-02-16 | 353 | 365 | 339 | 360 | 104,500 | 360 |
2018-02-15 | 348 | 348 | 328 | 346 | 104,700 | 346 |
2018-02-14 | 366 | 376 | 342 | 342 | 261,400 | 342 |
2018-02-13 | 470 | 470 | 422 | 422 | 83,800 | 422 |
2018-02-09 | 418 | 448 | 412 | 435 | 113,000 | 435 |
2018-02-08 | 465 | 467 | 436 | 466 | 147,400 | 466 |
2018-02-07 | 455 | 510 | 443 | 446 | 494,900 | 446 |
2018-02-06 | 460 | 467 | 439 | 439 | 197,300 | 439 |
2018-02-05 | 491 | 505 | 473 | 473 | 204,700 | 473 |
2018-02-02 | 555 | 560 | 513 | 519 | 436,100 | 519 |
2018-02-01 | 588 | 630 | 556 | 567 | 527,000 | 567 |
2018-01-31 | 767 | 770 | 605 | 613 | 1,295,400 | 613 |
2018-01-30 | 715 | 750 | 705 | 750 | 1,237,800 | 750 |
2018-01-29 | 810 | 833 | 610 | 650 | 2,660,400 | 650 |
2018-01-26 | 720 | 720 | 720 | 720 | 405,500 | 720 |
2018-01-25 | 520 | 520 | 520 | 520 | 90,300 | 520 |
2018-01-24 | 440 | 440 | 440 | 440 | 45,300 | 440 |
2018-01-23 | 360 | 360 | 360 | 360 | 45,600 | 360 |
2018-01-22 | 274 | 282 | 273 | 280 | 16,600 | 280 |
2018-01-19 | 275 | 281 | 271 | 274 | 34,200 | 274 |
2018-01-18 | 279 | 280 | 278 | 279 | 6,400 | 279 |
2018-01-17 | 278 | 279 | 274 | 277 | 11,500 | 277 |
2018-01-16 | 271 | 283 | 271 | 278 | 19,300 | 278 |
2018-01-15 | 274 | 277 | 270 | 270 | 17,000 | 270 |
2018-01-12 | 275 | 276 | 275 | 276 | 1,600 | 276 |
2018-01-11 | 274 | 275 | 273 | 275 | 2,600 | 275 |
2018-01-10 | 273 | 275 | 273 | 274 | 14,900 | 274 |
2018-01-09 | 278 | 279 | 274 | 275 | 8,900 | 275 |
2018-01-05 | 275 | 279 | 273 | 278 | 3,900 | 278 |
2018-01-04 | 276 | 276 | 271 | 272 | 9,600 | 272 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→5株