3358 ワイエスフード(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	247	249	243	249	4,600	49.80
2021-12-29	242	248	239	247	14,200	49.40
2021-12-28	244	245	240	245	25,300	49
2021-12-27	245	246	242	244	9,800	48.80
2021-12-24	248	253	245	253	21,400	50.60
2021-12-23	252	253	249	253	4,700	50.60
2021-12-22	252	253	247	252	2,900	50.40
2021-12-21	249	250	248	250	1,500	50
2021-12-20	251	251	247	248	4,500	49.60
2021-12-17	254	254	252	254	2,600	50.80
2021-12-16	255	255	251	255	2,500	51
2021-12-15	251	255	251	255	5,200	51
2021-12-14	254	254	243	253	10,300	50.60
2021-12-13	250	255	245	254	7,300	50.80
2021-12-10	260	260	256	259	1,600	51.80
2021-12-09	253	260	253	260	6,400	52
2021-12-08	255	259	254	258	3,700	51.60
2021-12-07	248	257	245	256	6,800	51.20
2021-12-06	245	249	244	248	800	49.60
2021-12-03	243	249	243	249	2,400	49.80
2021-12-02	238	249	235	246	4,300	49.20
2021-12-01	232	246	230	246	21,500	49.20
2021-11-30	250	255	236	236	41,000	47.20
2021-11-29	254	257	247	255	13,900	51
2021-11-26	264	264	260	264	1,800	52.80
2021-11-25	261	264	258	264	10,600	52.80
2021-11-24	262	265	261	264	3,800	52.80
2021-11-22	263	267	260	263	9,600	52.60
2021-11-19	266	269	264	266	10,500	53.20
2021-11-18	270	270	264	269	6,300	53.80
2021-11-17	269	269	267	269	2,400	53.80
2021-11-16	269	269	265	269	13,800	53.80
2021-11-15	270	271	269	269	3,000	53.80
2021-11-12	265	270	264	269	4,800	53.80
2021-11-11	266	268	265	268	6,500	53.60
2021-11-10	277	277	265	267	30,800	53.40
2021-11-09	281	283	272	275	31,200	55
2021-11-08	278	281	277	280	11,900	56
2021-11-05	279	282	277	282	4,800	56.40
2021-11-04	279	283	279	282	5,800	56.40
2021-11-02	283	284	277	283	10,900	56.60
2021-11-01	282	285	272	283	13,400	56.60
2021-10-29	281	283	277	282	6,800	56.40
2021-10-28	286	286	278	281	9,000	56.20
2021-10-27	283	287	270	286	15,700	57.20
2021-10-26	284	287	283	286	3,300	57.20
2021-10-25	-	-	-	280	-	56
2021-10-22	280	285	279	285	4,500	57
2021-10-21	283	283	277	280	5,300	56
2021-10-20	275	289	268	285	29,900	57
2021-10-19	279	280	274	275	6,000	55
2021-10-18	279	280	279	280	500	56
2021-10-15	276	278	274	277	1,500	55.40
2021-10-14	278	278	270	276	24,500	55.20
2021-10-13	277	280	277	277	4,100	55.40
2021-10-12	280	282	278	278	3,100	55.60
2021-10-11	280	284	277	280	14,600	56
2021-10-08	278	284	278	279	8,700	55.80
2021-10-07	286	286	275	277	31,100	55.40
2021-10-06	288	289	285	287	2,400	57.40
2021-10-05	289	290	284	285	8,300	57
2021-10-04	293	295	286	286	17,700	57.20
2021-10-01	291	303	290	292	27,600	58.40
2021-09-30	286	299	286	298	13,400	59.60
2021-09-29	289	289	283	287	5,800	57.40
2021-09-28	292	292	287	290	6,900	58
2021-09-27	287	291	287	288	10,700	57.60
2021-09-24	291	291	281	290	21,800	58
2021-09-22	290	290	288	290	13,700	58
2021-09-21	289	291	288	291	6,900	58.20
2021-09-17	292	292	287	290	6,300	58
2021-09-16	291	292	287	287	10,000	57.40
2021-09-15	291	296	287	289	29,500	57.80
2021-09-14	298	300	294	295	11,100	59
2021-09-13	305	305	297	298	1,600	59.60
2021-09-10	301	305	295	300	8,500	60
2021-09-09	304	305	303	304	1,500	60.80
2021-09-08	305	307	304	304	2,200	60.80
2021-09-07	308	308	304	307	5,800	61.40
2021-09-06	308	309	304	308	11,900	61.60
2021-09-03	304	308	304	307	2,900	61.40
2021-09-02	302	309	302	308	9,600	61.60
2021-09-01	304	308	302	302	22,600	60.40
2021-08-31	303	306	302	306	4,300	61.20
2021-08-30	304	306	301	301	12,100	60.20
2021-08-27	299	301	298	301	9,400	60.20
2021-08-26	295	299	293	296	11,900	59.20
2021-08-25	294	298	294	297	8,000	59.40
2021-08-24	299	299	294	295	5,200	59
2021-08-23	291	298	291	297	13,200	59.40
2021-08-20	289	290	289	290	7,600	58
2021-08-19	287	293	287	292	6,800	58.40
2021-08-18	289	289	287	287	9,500	57.40
2021-08-17	291	291	288	288	10,500	57.60
2021-08-16	290	291	289	291	4,500	58.20
2021-08-13	289	294	288	290	7,100	58
2021-08-12	298	298	291	291	10,600	58.20
2021-08-11	292	297	290	297	5,700	59.40
2021-08-10	292	293	291	293	4,600	58.60
2021-08-06	294	294	288	292	7,600	58.40
2021-08-05	292	292	288	292	20,500	58.40
2021-08-04	292	297	292	292	13,300	58.40
2021-08-03	290	291	289	291	6,800	58.20
2021-08-02	288	290	288	290	4,700	58
2021-07-30	287	289	285	289	8,900	57.80
2021-07-29	287	288	284	288	14,100	57.60
2021-07-28	286	289	286	287	18,700	57.40
2021-07-27	287	293	287	290	18,800	58
2021-07-26	286	287	285	285	4,400	57
2021-07-21	287	287	283	286	5,600	57.20
2021-07-20	287	287	282	285	13,800	57
2021-07-19	288	288	284	287	12,400	57.40
2021-07-16	282	300	282	287	32,700	57.40
2021-07-15	282	284	282	282	7,100	56.40
2021-07-14	286	286	282	283	8,200	56.60
2021-07-13	286	286	282	284	14,000	56.80
2021-07-12	287	288	282	284	25,400	56.80
2021-07-09	286	289	283	287	55,000	57.40
2021-07-08	291	356	288	288	1,107,200	57.60
2021-07-07	297	297	273	283	48,300	56.60
2021-07-06	303	303	294	295	37,000	59
2021-07-05	307	315	303	303	6,200	60.60
2021-07-02	309	312	306	306	9,200	61.20
2021-07-01	313	314	301	311	17,100	62.20
2021-06-30	318	318	313	313	7,700	62.60
2021-06-29	324	324	316	320	12,900	64
2021-06-28	328	328	316	325	15,000	65
2021-06-25	321	327	321	325	17,500	65
2021-06-24	322	324	319	320	7,500	64
2021-06-23	322	323	320	322	8,200	64.40
2021-06-22	320	324	315	319	14,800	63.80
2021-06-21	316	320	313	317	11,300	63.40
2021-06-18	310	315	310	314	19,800	62.80
2021-06-17	308	311	306	309	5,700	61.80
2021-06-16	310	310	307	308	4,800	61.60
2021-06-15	308	311	308	308	6,200	61.60
2021-06-14	308	313	308	311	6,900	62.20
2021-06-11	306	312	306	307	5,500	61.40
2021-06-10	309	312	305	306	15,300	61.20
2021-06-09	306	349	306	313	156,000	62.60
2021-06-08	308	312	302	308	17,500	61.60
2021-06-07	307	312	307	311	2,800	62.20
2021-06-04	310	311	307	307	4,500	61.40
2021-06-03	305	310	305	309	4,500	61.80
2021-06-02	310	312	300	304	28,200	60.80
2021-06-01	311	313	305	310	13,700	62
2021-05-31	313	314	311	313	4,200	62.60
2021-05-28	312	316	312	313	7,500	62.60
2021-05-27	312	315	311	315	5,000	63
2021-05-26	313	315	310	314	10,500	62.80
2021-05-25	315	317	313	316	5,200	63.20
2021-05-24	316	317	313	317	8,100	63.40
2021-05-21	297	312	297	312	18,700	62.40
2021-05-20	299	299	295	299	1,800	59.80
2021-05-19	297	300	294	299	3,600	59.80
2021-05-18	292	300	292	300	8,600	60
2021-05-17	300	304	289	291	41,700	58.20
2021-05-14	288	347	288	318	89,200	63.60
2021-05-13	316	318	292	295	41,200	59
2021-05-12	331	336	318	323	49,700	64.60
2021-05-11	337	341	333	334	14,300	66.80
2021-05-10	350	350	339	339	28,100	67.80
2021-05-07	352	354	344	344	45,000	68.80
2021-05-06	338	355	331	352	142,600	70.40
2021-04-30	319	339	317	330	46,800	66
2021-04-28	319	319	316	319	7,600	63.80
2021-04-27	319	320	317	319	9,000	63.80
2021-04-26	319	321	319	321	11,100	64.20
2021-04-23	317	323	317	318	25,300	63.60
2021-04-22	327	327	316	321	11,400	64.20
2021-04-21	320	325	318	319	18,100	63.80
2021-04-20	322	327	320	325	23,200	65
2021-04-19	332	332	319	325	21,900	65
2021-04-16	332	332	318	322	19,600	64.40
2021-04-15	325	328	320	325	13,300	65
2021-04-14	332	341	316	329	94,800	65.80
2021-04-13	327	346	323	329	135,900	65.80
2021-04-12	311	327	310	323	114,300	64.60
2021-04-09	300	320	297	313	197,600	62.60
2021-04-08	292	301	291	297	50,200	59.40
2021-04-07	285	292	283	288	30,800	57.60
2021-04-06	284	302	282	290	260,300	58
2021-04-05	280	280	275	278	19,800	55.60
2021-04-02	275	277	275	275	6,900	55
2021-04-01	280	280	274	275	14,400	55
2021-03-31	277	278	275	275	15,600	55
2021-03-30	271	279	271	275	36,300	55
2021-03-29	269	271	269	271	6,800	54.20
2021-03-26	271	271	269	269	11,200	53.80
2021-03-25	267	270	267	268	11,300	53.60
2021-03-24	271	271	267	268	18,100	53.60
2021-03-23	271	272	270	272	6,700	54.40
2021-03-22	272	272	268	270	31,700	54
2021-03-19	272	274	270	272	18,200	54.40
2021-03-18	276	276	271	271	12,400	54.20
2021-03-17	272	274	271	273	12,300	54.60
2021-03-16	277	280	272	272	20,200	54.40
2021-03-15	273	277	270	275	12,200	55
2021-03-12	271	272	270	270	9,100	54
2021-03-11	270	273	268	273	12,100	54.60
2021-03-10	267	269	266	269	8,000	53.80
2021-03-09	268	270	266	267	15,200	53.40
2021-03-08	261	266	261	266	6,500	53.20
2021-03-05	263	263	259	260	32,400	52
2021-03-04	264	265	261	261	8,100	52.20
2021-03-03	264	265	262	262	6,700	52.40
2021-03-02	265	269	261	262	21,300	52.40
2021-03-01	265	265	261	262	8,900	52.40
2021-02-26	270	273	261	261	71,600	52.20
2021-02-25	266	277	266	270	39,200	54
2021-02-24	268	280	265	265	80,400	53
2021-02-22	263	265	262	265	13,800	53
2021-02-19	265	266	263	266	11,800	53.20
2021-02-18	269	269	263	265	26,700	53
2021-02-17	265	266	263	266	14,900	53.20
2021-02-16	264	269	263	265	46,000	53
2021-02-15	267	279	264	264	36,900	52.80
2021-02-12	262	270	261	267	34,700	53.40
2021-02-10	262	265	260	263	17,300	52.60
2021-02-09	263	265	260	262	29,300	52.40
2021-02-08	271	274	263	266	48,100	53.20
2021-02-05	279	298	266	271	286,600	54.20
2021-02-04	268	270	265	265	8,500	53
2021-02-03	264	269	263	267	11,500	53.40
2021-02-02	258	272	258	265	34,400	53
2021-02-01	255	260	255	259	6,400	51.80
2021-01-29	258	266	255	256	45,800	51.20
2021-01-28	259	262	258	259	15,300	51.80
2021-01-27	261	263	258	260	26,300	52
2021-01-26	266	266	261	261	15,300	52.20
2021-01-25	261	266	261	263	14,700	52.60
2021-01-22	267	269	262	262	54,300	52.40
2021-01-21	270	271	266	268	41,500	53.60
2021-01-20	284	305	266	270	401,800	54
2021-01-19	280	281	274	276	19,600	55.20
2021-01-18	288	288	273	277	44,000	55.40
2021-01-15	277	277	272	274	10,200	54.80
2021-01-14	278	281	273	275	15,800	55
2021-01-13	289	289	276	278	31,500	55.60
2021-01-12	270	292	268	281	76,000	56.20
2021-01-08	270	276	265	271	27,900	54.20
2021-01-07	275	280	261	268	85,000	53.60
2021-01-06	296	297	271	272	199,600	54.40
2021-01-05	289	300	289	292	60,400	58.40
2021-01-04	294	303	280	300	237,600	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

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