3358 ワイエスフード(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	332	344	331	335	121,800	67
2022-12-29	330	339	325	337	153,500	67.40
2022-12-28	364	367	330	334	495,400	66.80
2022-12-27	366	390	361	365	455,100	73
2022-12-26	355	380	347	374	410,300	74.80
2022-12-23	384	417	353	358	1,332,600	71.60
2022-12-22	336	419	336	387	1,317,600	77.40
2022-12-21	320	359	320	343	617,400	68.60
2022-12-20	336	344	313	321	262,800	64.20
2022-12-19	320	346	315	341	209,600	68.20
2022-12-16	328	340	320	320	158,200	64
2022-12-15	324	325	319	320	60,200	64
2022-12-14	325	327	319	321	141,900	64.20
2022-12-13	335	340	325	326	170,500	65.20
2022-12-12	330	356	327	336	557,500	67.20
2022-12-09	368	369	332	334	811,700	66.80
2022-12-08	307	380	306	366	2,510,500	73.20
2022-12-07	327	333	299	301	432,600	60.20
2022-12-06	319	334	315	332	332,900	66.40
2022-12-05	306	334	304	325	425,200	65
2022-12-02	301	310	295	308	119,400	61.60
2022-12-01	307	313	301	303	134,500	60.60
2022-11-30	317	322	305	305	248,700	61
2022-11-29	317	321	316	320	77,500	64
2022-11-28	326	330	317	317	154,400	63.40
2022-11-25	333	337	322	331	156,300	66.20
2022-11-24	334	338	329	336	130,900	67.20
2022-11-22	338	354	328	333	330,400	66.60
2022-11-21	367	369	340	346	460,100	69.20
2022-11-18	343	379	336	360	1,200,300	72
2022-11-17	384	415	347	355	2,796,800	71
2022-11-16	324	383	323	383	7,002,800	76.60
2022-11-15	303	321	296	303	861,900	60.60
2022-11-14	287	296	276	287	228,500	57.40
2022-11-11	298	300	286	286	353,600	57.20
2022-11-10	285	314	280	302	1,076,400	60.40
2022-11-09	289	339	276	286	1,491,100	57.20
2022-11-08	287	311	285	300	320,500	60
2022-11-07	283	286	279	286	70,900	57.20
2022-11-04	276	285	274	285	190,400	57
2022-11-02	273	281	272	281	160,500	56.20
2022-11-01	275	279	270	277	254,800	55.40
2022-10-31	287	291	277	291	229,500	58.20
2022-10-28	285	298	285	290	165,400	58
2022-10-27	291	293	284	287	229,400	57.40
2022-10-26	303	310	290	296	718,400	59.20
2022-10-25	302	313	296	311	320,300	62.20
2022-10-24	295	317	291	302	464,900	60.40
2022-10-21	306	307	296	297	318,500	59.40
2022-10-20	348	350	305	310	872,900	62
2022-10-19	354	370	341	348	646,200	69.60
2022-10-18	349	359	332	354	575,600	70.80
2022-10-17	347	373	331	354	709,000	70.80
2022-10-14	375	405	326	349	1,561,600	69.80
2022-10-13	429	454	365	365	1,409,800	73
2022-10-12	467	483	414	445	3,700,500	89
2022-10-11	356	448	351	448	2,371,900	89.60
2022-10-07	333	393	330	368	2,306,500	73.60
2022-10-06	342	370	328	349	2,551,900	69.80
2022-10-05	486	486	342	358	4,360,800	71.60
2022-10-04	315	406	314	406	1,801,200	81.20
2022-10-03	276	353	265	326	2,322,800	65.20
2022-09-30	247	277	247	273	244,800	54.60
2022-09-29	245	245	235	244	5,500	48.80
2022-09-28	244	244	236	244	18,300	48.80
2022-09-27	249	249	242	244	13,800	48.80
2022-09-26	267	270	244	244	81,500	48.80
2022-09-22	276	288	250	275	340,900	55
2022-09-21	256	285	241	260	138,700	52
2022-09-20	238	255	236	255	33,300	51
2022-09-16	242	242	235	240	11,900	48
2022-09-15	232	244	228	244	9,300	48.80
2022-09-14	232	236	231	234	15,200	46.80
2022-09-13	238	242	232	232	13,500	46.40
2022-09-12	245	245	236	238	16,000	47.60
2022-09-09	245	246	232	245	27,500	49
2022-09-08	247	248	245	247	6,800	49.40
2022-09-07	256	265	250	250	24,900	50
2022-09-06	250	251	246	251	5,100	50.20
2022-09-05	243	251	243	249	4,500	49.80
2022-09-02	246	246	242	242	16,000	48.40
2022-09-01	249	250	248	248	5,300	49.60
2022-08-31	246	248	245	247	4,900	49.40
2022-08-30	248	248	246	246	4,400	49.20
2022-08-29	245	248	245	245	3,800	49
2022-08-26	249	249	240	246	29,100	49.20
2022-08-25	249	251	248	248	8,300	49.60
2022-08-24	250	251	248	250	6,000	50
2022-08-23	248	250	247	250	8,700	50
2022-08-22	255	258	245	249	66,100	49.80
2022-08-19	263	263	259	260	5,400	52
2022-08-18	264	264	262	263	1,300	52.60
2022-08-17	265	265	260	261	8,000	52.20
2022-08-16	252	271	252	265	31,800	53
2022-08-15	269	271	254	254	26,800	50.80
2022-08-12	272	272	262	269	6,200	53.80
2022-08-10	271	272	256	259	16,100	51.80
2022-08-09	281	281	273	273	10,500	54.60
2022-08-08	279	284	279	281	6,400	56.20
2022-08-05	289	289	280	283	10,800	56.60
2022-08-04	282	290	282	289	7,100	57.80
2022-08-03	286	294	272	289	57,800	57.80
2022-08-02	280	292	280	292	50,000	58.40
2022-08-01	272	281	270	280	22,200	56
2022-07-29	272	273	268	272	10,200	54.40
2022-07-28	272	276	267	274	17,100	54.80
2022-07-27	262	269	262	269	9,100	53.80
2022-07-26	272	273	267	270	6,600	54
2022-07-25	267	273	267	271	16,400	54.20
2022-07-22	261	269	261	268	15,800	53.60
2022-07-21	260	262	258	260	4,700	52
2022-07-20	260	260	257	257	2,400	51.40
2022-07-19	259	261	258	258	2,400	51.60
2022-07-15	259	259	254	257	6,900	51.40
2022-07-14	259	259	255	256	2,800	51.20
2022-07-13	259	260	258	259	3,400	51.80
2022-07-12	262	262	258	258	5,200	51.60
2022-07-11	255	263	254	259	15,300	51.80
2022-07-08	252	255	251	254	3,900	50.80
2022-07-07	253	253	251	251	3,800	50.20
2022-07-06	251	252	250	252	2,400	50.40
2022-07-05	251	255	250	250	7,900	50
2022-07-04	259	260	254	257	6,600	51.40
2022-07-01	256	264	252	257	24,400	51.40
2022-06-30	253	253	250	252	8,900	50.40
2022-06-29	254	256	253	253	3,400	50.60
2022-06-28	252	255	251	254	7,300	50.80
2022-06-27	254	256	253	254	2,500	50.80
2022-06-24	254	257	253	255	2,500	51
2022-06-23	252	255	250	254	12,000	50.80
2022-06-22	260	260	252	252	5,900	50.40
2022-06-21	253	259	253	258	4,000	51.60
2022-06-20	259	259	251	251	7,500	50.20
2022-06-17	259	262	255	257	16,200	51.40
2022-06-16	260	266	256	265	16,500	53
2022-06-15	260	260	252	258	9,900	51.60
2022-06-14	245	265	245	260	32,800	52
2022-06-13	257	259	247	248	34,600	49.60
2022-06-10	260	264	255	261	12,100	52.20
2022-06-09	268	270	260	262	20,900	52.40
2022-06-08	286	286	265	265	61,400	53
2022-06-07	257	292	257	278	152,900	55.60
2022-06-06	257	260	256	256	3,700	51.20
2022-06-03	259	261	256	258	7,600	51.60
2022-06-02	251	265	248	259	42,700	51.80
2022-06-01	251	253	246	253	7,900	50.60
2022-05-31	244	257	240	257	19,400	51.40
2022-05-30	237	243	237	242	15,300	48.40
2022-05-27	248	248	232	237	53,800	47.40
2022-05-26	253	255	245	245	19,600	49
2022-05-25	257	257	251	254	13,400	50.80
2022-05-24	259	261	256	258	10,400	51.60
2022-05-23	259	259	257	258	3,400	51.60
2022-05-20	260	261	258	259	7,500	51.80
2022-05-19	256	259	253	257	16,900	51.40
2022-05-18	257	260	253	259	10,600	51.80
2022-05-17	250	257	250	255	14,600	51
2022-05-16	285	288	249	250	134,600	50
2022-05-13	264	299	258	299	97,100	59.80
2022-05-12	245	295	240	269	197,400	53.80
2022-05-11	260	260	247	247	19,400	49.40
2022-05-10	273	273	252	257	37,100	51.40
2022-05-09	277	277	265	266	13,400	53.20
2022-05-06	260	303	260	271	82,300	54.20
2022-05-02	268	268	261	263	8,000	52.60
2022-04-28	284	284	270	270	6,500	54
2022-04-27	276	278	268	277	6,100	55.40
2022-04-26	271	279	270	277	10,500	55.40
2022-04-25	269	278	265	271	20,300	54.20
2022-04-22	290	290	263	269	59,800	53.80
2022-04-21	310	310	281	288	71,400	57.60
2022-04-20	315	317	307	310	20,900	62
2022-04-19	320	320	306	312	14,900	62.40
2022-04-18	324	324	314	317	9,300	63.40
2022-04-15	329	329	318	325	20,500	65
2022-04-14	303	332	302	327	81,900	65.40
2022-04-13	321	324	300	303	41,600	60.60
2022-04-12	323	338	314	323	40,600	64.60
2022-04-11	329	337	324	325	43,100	65
2022-04-08	317	328	310	322	83,100	64.40
2022-04-07	314	328	310	325	57,900	65
2022-04-06	301	336	279	316	250,400	63.20
2022-04-05	308	325	305	305	40,900	61
2022-04-04	300	351	295	314	431,900	62.80
2022-04-01	288	299	285	299	54,500	59.80
2022-03-31	267	288	267	280	29,400	56
2022-03-30	289	289	274	275	12,000	55
2022-03-29	289	290	284	284	5,700	56.80
2022-03-28	291	291	286	286	2,300	57.20
2022-03-25	289	296	288	290	39,700	58
2022-03-24	292	292	280	291	31,100	58.20
2022-03-23	283	295	281	292	72,700	58.40
2022-03-22	279	280	278	278	4,800	55.60
2022-03-18	282	282	275	275	16,000	55
2022-03-17	282	283	280	280	11,400	56
2022-03-16	275	281	275	281	9,700	56.20
2022-03-15	278	282	274	274	17,300	54.80
2022-03-14	283	283	258	279	57,200	55.80
2022-03-11	278	285	277	283	20,700	56.60
2022-03-10	285	288	275	284	47,300	56.80
2022-03-09	269	278	265	275	21,700	55
2022-03-08	271	282	269	271	57,600	54.20
2022-03-07	255	272	251	271	40,000	54.20
2022-03-04	252	269	241	255	48,900	51
2022-03-03	266	266	252	252	27,700	50.40
2022-03-02	255	288	253	260	130,800	52
2022-03-01	236	255	236	252	48,100	50.40
2022-02-28	232	239	229	238	24,100	47.60
2022-02-25	224	238	224	232	34,300	46.40
2022-02-24	227	246	223	229	80,300	45.80
2022-02-22	226	235	215	224	75,700	44.80
2022-02-21	209	247	209	218	341,000	43.60
2022-02-18	202	216	201	212	32,900	42.40
2022-02-17	199	225	198	205	106,400	41
2022-02-16	197	201	191	196	45,200	39.20
2022-02-15	208	208	188	196	114,100	39.20
2022-02-14	183	218	181	195	606,200	39
2022-02-10	184	185	178	178	26,200	35.60
2022-02-09	191	191	178	185	41,500	37
2022-02-08	198	198	190	191	22,200	38.20
2022-02-07	199	201	194	198	31,500	39.60
2022-02-04	205	207	200	206	44,400	41.20
2022-02-03	212	217	197	210	364,200	42
2022-02-02	181	228	181	228	1,068,300	45.60
2022-02-01	176	179	176	178	3,400	35.60
2022-01-31	174	176	174	176	5,800	35.20
2022-01-28	173	177	167	173	19,400	34.60
2022-01-27	177	181	171	175	20,800	35
2022-01-26	178	180	174	180	4,700	36
2022-01-25	184	184	176	177	9,000	35.40
2022-01-24	176	185	172	185	17,400	37
2022-01-21	181	188	178	181	27,400	36.20
2022-01-20	187	188	178	184	30,000	36.80
2022-01-19	211	212	181	187	190,800	37.40
2022-01-18	217	218	215	218	2,000	43.60
2022-01-17	221	221	212	217	12,600	43.40
2022-01-14	217	221	217	221	9,700	44.20
2022-01-13	222	222	217	221	3,700	44.20
2022-01-12	223	223	215	222	11,500	44.40
2022-01-11	218	222	218	221	3,400	44.20
2022-01-07	216	224	216	219	38,800	43.80
2022-01-06	234	234	209	216	87,100	43.20
2022-01-05	246	248	240	240	3,500	48
2022-01-04	249	249	243	247	5,600	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