ワイエスフード(3358)の株価時系列情報
ワイエスフード(3358)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 110,000 | 111,000 | 107,000 | 109,000 | 235 |
| 2005/12/29 | 104,000 | 111,000 | 104,000 | 110,000 | 879 |
| 2005/12/28 | 102,000 | 105,000 | 101,000 | 104,000 | 286 |
| 2005/12/27 | 102,000 | 103,000 | 101,000 | 102,000 | 406 |
| 2005/12/26 | 105,000 | 105,000 | 102,000 | 103,000 | 363 |
| 2005/12/22 | 104,000 | 105,000 | 103,000 | 103,000 | 217 |
| 2005/12/21 | 106,000 | 106,000 | 104,000 | 104,000 | 350 |
| 2005/12/20 | 105,000 | 105,000 | 104,000 | 105,000 | 234 |
| 2005/12/19 | 106,000 | 106,000 | 104,000 | 106,000 | 174 |
| 2005/12/16 | 106,000 | 106,000 | 104,000 | 106,000 | 335 |
| 2005/12/15 | 108,000 | 108,000 | 104,000 | 105,000 | 788 |
| 2005/12/14 | 107,000 | 110,000 | 107,000 | 109,000 | 270 |
| 2005/12/13 | 107,000 | 109,000 | 106,000 | 108,000 | 255 |
| 2005/12/12 | 106,000 | 106,000 | 105,000 | 106,000 | 60 |
| 2005/12/09 | 106,000 | 106,000 | 105,000 | 106,000 | 196 |
| 2005/12/08 | 108,000 | 108,000 | 107,000 | 107,000 | 49 |
| 2005/12/07 | 109,000 | 109,000 | 107,000 | 108,000 | 83 |
| 2005/12/06 | 106,000 | 107,000 | 106,000 | 107,000 | 108 |
| 2005/12/05 | 108,000 | 108,000 | 107,000 | 107,000 | 74 |
| 2005/12/02 | 106,000 | 109,000 | 106,000 | 109,000 | 127 |
| 2005/12/01 | 107,000 | 107,000 | 106,000 | 106,000 | 58 |
| 2005/11/30 | 107,000 | 108,000 | 107,000 | 107,000 | 66 |
| 2005/11/29 | 110,000 | 110,000 | 107,000 | 108,000 | 50 |
| 2005/11/28 | 109,000 | 110,000 | 109,000 | 109,000 | 63 |
| 2005/11/25 | 110,000 | 111,000 | 108,000 | 108,000 | 63 |
| 2005/11/24 | 112,000 | 112,000 | 110,000 | 111,000 | 71 |
| 2005/11/22 | 113,000 | 114,000 | 110,000 | 113,000 | 96 |
| 2005/11/21 | 110,000 | 115,000 | 105,000 | 113,000 | 515 |
| 2005/11/18 | 112,000 | 112,000 | 110,000 | 112,000 | 282 |
| 2005/11/17 | 113,000 | 114,000 | 112,000 | 113,000 | 87 |
| 2005/11/16 | 114,000 | 114,000 | 113,000 | 114,000 | 68 |
| 2005/11/15 | 115,000 | 115,000 | 114,000 | 114,000 | 78 |
| 2005/11/14 | 116,000 | 117,000 | 115,000 | 115,000 | 153 |
| 2005/11/11 | 116,000 | 116,000 | 115,000 | 116,000 | 34 |
| 2005/11/10 | 116,000 | 116,000 | 115,000 | 116,000 | 32 |
| 2005/11/09 | 116,000 | 117,000 | 115,000 | 116,000 | 50 |
| 2005/11/08 | 117,000 | 117,000 | 115,000 | 116,000 | 37 |
| 2005/11/07 | 116,000 | 117,000 | 115,000 | 117,000 | 97 |
| 2005/11/04 | 118,000 | 118,000 | 114,000 | 115,000 | 178 |
| 2005/11/02 | 116,000 | 117,000 | 115,000 | 117,000 | 76 |
| 2005/11/01 | 118,000 | 118,000 | 115,000 | 116,000 | 147 |
| 2005/10/31 | 117,000 | 120,000 | 117,000 | 119,000 | 213 |
| 2005/10/28 | 123,000 | 123,000 | 122,000 | 122,000 | 19 |
| 2005/10/27 | 124,000 | 124,000 | 121,000 | 123,000 | 15 |
| 2005/10/26 | 122,000 | 125,000 | 121,000 | 125,000 | 111 |
| 2005/10/25 | 121,000 | 124,000 | 120,000 | 124,000 | 175 |
| 2005/10/24 | 121,000 | 121,000 | 119,000 | 120,000 | 20 |
| 2005/10/21 | 120,000 | 121,000 | 118,000 | 121,000 | 67 |
| 2005/10/20 | 119,000 | 119,000 | 118,000 | 119,000 | 29 |
| 2005/10/19 | 119,000 | 119,000 | 118,000 | 119,000 | 15 |
| 2005/10/18 | 121,000 | 121,000 | 118,000 | 118,000 | 39 |
| 2005/10/17 | 121,000 | 121,000 | 120,000 | 121,000 | 23 |
| 2005/10/14 | 121,000 | 121,000 | 119,000 | 119,000 | 58 |
| 2005/10/13 | 123,000 | 125,000 | 120,000 | 122,000 | 69 |
| 2005/10/12 | 124,000 | 124,000 | 122,000 | 124,000 | 32 |
| 2005/10/11 | 126,000 | 127,000 | 123,000 | 125,000 | 222 |
| 2005/10/07 | 119,000 | 126,000 | 118,000 | 126,000 | 241 |
| 2005/10/06 | 118,000 | 122,000 | 118,000 | 120,000 | 65 |
| 2005/10/05 | 122,000 | 122,000 | 120,000 | 120,000 | 38 |
| 2005/10/04 | 123,000 | 123,000 | 120,000 | 122,000 | 87 |
| 2005/10/03 | 117,000 | 124,000 | 117,000 | 123,000 | 97 |
| 2005/09/30 | 116,000 | 118,000 | 115,000 | 118,000 | 109 |
| 2005/09/29 | 123,000 | 123,000 | 118,000 | 120,000 | 153 |
| 2005/09/28 | 125,000 | 126,000 | 124,000 | 124,000 | 50 |
| 2005/09/27 | 127,000 | 128,000 | 125,000 | 125,000 | 147 |
| 2005/09/26 | 132,000 | 132,000 | 129,000 | 129,000 | 172 |
| 2005/09/22 | 132,000 | 132,000 | 129,000 | 130,000 | 134 |
| 2005/09/21 | 131,000 | 131,000 | 130,000 | 131,000 | 91 |
| 2005/09/20 | 131,000 | 132,000 | 131,000 | 131,000 | 124 |
| 2005/09/16 | 132,000 | 132,000 | 131,000 | 131,000 | 59 |
| 2005/09/15 | 134,000 | 134,000 | 132,000 | 132,000 | 92 |
| 2005/09/14 | 133,000 | 134,000 | 132,000 | 133,000 | 38 |
| 2005/09/13 | 134,000 | 134,000 | 131,000 | 132,000 | 146 |
| 2005/09/12 | 138,000 | 138,000 | 134,000 | 136,000 | 552 |
| 2005/09/09 | 130,000 | 137,000 | 129,000 | 134,000 | 1,116 |
| 2005/09/08 | 130,000 | 130,000 | 128,000 | 128,000 | 96 |
| 2005/09/07 | 131,000 | 131,000 | 129,000 | 129,000 | 33 |
| 2005/09/06 | 131,000 | 131,000 | 129,000 | 129,000 | 119 |
| 2005/09/05 | 134,000 | 134,000 | 131,000 | 132,000 | 134 |
| 2005/09/02 | 133,000 | 134,000 | 133,000 | 134,000 | 50 |
| 2005/09/01 | 133,000 | 134,000 | 132,000 | 133,000 | 39 |
| 2005/08/31 | 133,000 | 134,000 | 132,000 | 132,000 | 34 |
| 2005/08/30 | 133,000 | 133,000 | 132,000 | 132,000 | 22 |
| 2005/08/29 | 132,000 | 133,000 | 132,000 | 133,000 | 38 |
| 2005/08/26 | 134,000 | 134,000 | 132,000 | 132,000 | 40 |
| 2005/08/25 | 135,000 | 135,000 | 132,000 | 134,000 | 56 |
| 2005/08/24 | 132,000 | 133,000 | 132,000 | 132,000 | 36 |
| 2005/08/23 | 132,000 | 133,000 | 132,000 | 132,000 | 39 |
| 2005/08/22 | 132,000 | 132,000 | 131,000 | 131,000 | 45 |
| 2005/08/19 | 131,000 | 131,000 | 130,000 | 130,000 | 25 |
| 2005/08/18 | 131,000 | 131,000 | 131,000 | 131,000 | 16 |
| 2005/08/17 | 130,000 | 133,000 | 130,000 | 132,000 | 45 |
| 2005/08/16 | 129,000 | 130,000 | 128,000 | 130,000 | 41 |
| 2005/08/15 | 129,000 | 130,000 | 128,000 | 130,000 | 42 |
| 2005/08/12 | 130,000 | 130,000 | 128,000 | 129,000 | 73 |
| 2005/08/11 | 132,000 | 133,000 | 130,000 | 130,000 | 106 |
| 2005/08/10 | 132,000 | 134,000 | 131,000 | 133,000 | 42 |
| 2005/08/09 | 128,000 | 132,000 | 127,000 | 131,000 | 77 |
| 2005/08/08 | 127,000 | 127,000 | 125,000 | 126,000 | 94 |
| 2005/08/05 | 129,000 | 130,000 | 126,000 | 127,000 | 118 |
| 2005/08/04 | 131,000 | 131,000 | 129,000 | 130,000 | 142 |
| 2005/08/03 | 132,000 | 134,000 | 129,000 | 131,000 | 191 |
| 2005/08/02 | 138,000 | 138,000 | 133,000 | 134,000 | 123 |
| 2005/08/01 | 139,000 | 139,000 | 137,000 | 137,000 | 34 |
| 2005/07/29 | 137,000 | 138,000 | 137,000 | 138,000 | 69 |
| 2005/07/28 | 138,000 | 138,000 | 137,000 | 137,000 | 64 |
| 2005/07/27 | 140,000 | 140,000 | 138,000 | 139,000 | 113 |
| 2005/07/26 | 142,000 | 142,000 | 140,000 | 140,000 | 57 |
| 2005/07/25 | 143,000 | 144,000 | 141,000 | 142,000 | 88 |
| 2005/07/22 | 143,000 | 145,000 | 143,000 | 143,000 | 74 |
| 2005/07/21 | 146,000 | 146,000 | 144,000 | 144,000 | 54 |
| 2005/07/20 | 145,000 | 146,000 | 144,000 | 145,000 | 58 |
| 2005/07/19 | 145,000 | 145,000 | 143,000 | 144,000 | 39 |
| 2005/07/15 | 145,000 | 146,000 | 144,000 | 144,000 | 162 |
| 2005/07/14 | 146,000 | 146,000 | 144,000 | 145,000 | 69 |
| 2005/07/13 | 146,000 | 146,000 | 143,000 | 145,000 | 167 |
| 2005/07/12 | 146,000 | 148,000 | 145,000 | 146,000 | 67 |
| 2005/07/11 | 150,000 | 150,000 | 144,000 | 146,000 | 167 |
| 2005/07/08 | 150,000 | 152,000 | 147,000 | 149,000 | 731 |
| 2005/07/07 | 142,000 | 144,000 | 140,000 | 144,000 | 146 |
| 2005/07/06 | 144,000 | 157,000 | 142,000 | 143,000 | 1,711 |
| 2005/07/05 | 138,000 | 138,000 | 137,000 | 138,000 | 127 |
| 2005/07/04 | 139,000 | 139,000 | 137,000 | 138,000 | 136 |
| 2005/07/01 | 136,000 | 138,000 | 136,000 | 138,000 | 47 |
| 2005/06/30 | 138,000 | 138,000 | 135,000 | 136,000 | 174 |
| 2005/06/29 | 139,000 | 139,000 | 138,000 | 138,000 | 149 |
| 2005/06/28 | 139,000 | 140,000 | 139,000 | 139,000 | 94 |
| 2005/06/27 | 141,000 | 142,000 | 139,000 | 140,000 | 92 |
| 2005/06/24 | 138,000 | 140,000 | 138,000 | 140,000 | 85 |
| 2005/06/23 | 140,000 | 140,000 | 138,000 | 140,000 | 140 |
| 2005/06/22 | 140,000 | 140,000 | 138,000 | 140,000 | 225 |
| 2005/06/21 | 142,000 | 142,000 | 140,000 | 141,000 | 133 |
| 2005/06/20 | 143,000 | 143,000 | 140,000 | 141,000 | 204 |
| 2005/06/17 | 142,000 | 142,000 | 138,000 | 139,000 | 222 |
| 2005/06/16 | 140,000 | 144,000 | 138,000 | 142,000 | 388 |
| 2005/06/15 | 141,000 | 142,000 | 135,000 | 138,000 | 1,192 |
| 2005/06/14 | 140,000 | 150,000 | 140,000 | 149,000 | 3,150 |
| 2005/06/13 | 131,000 | 131,000 | 127,000 | 130,000 | 107 |
| 2005/06/10 | 131,000 | 131,000 | 127,000 | 130,000 | 107 |
| 2005/06/09 | 131,000 | 132,000 | 129,000 | 130,000 | 133 |
| 2005/06/08 | 133,000 | 134,000 | 131,000 | 132,000 | 150 |
| 2005/06/07 | 136,000 | 137,000 | 133,000 | 133,000 | 146 |
| 2005/06/06 | 140,000 | 140,000 | 133,000 | 134,000 | 129 |
| 2005/06/03 | 138,000 | 139,000 | 136,000 | 138,000 | 101 |
| 2005/06/02 | 139,000 | 139,000 | 137,000 | 138,000 | 82 |
| 2005/06/01 | 139,000 | 141,000 | 138,000 | 141,000 | 112 |
| 2005/05/31 | 140,000 | 142,000 | 135,000 | 139,000 | 165 |
| 2005/05/30 | 142,000 | 144,000 | 136,000 | 138,000 | 252 |
| 2005/05/27 | 133,000 | 135,000 | 132,000 | 135,000 | 130 |
| 2005/05/26 | 131,000 | 134,000 | 129,000 | 131,000 | 264 |
| 2005/05/25 | 144,000 | 144,000 | 133,000 | 135,000 | 305 |
| 2005/05/24 | 147,000 | 148,000 | 137,000 | 145,000 | 480 |
| 2005/05/23 | 160,000 | 161,000 | 152,000 | 155,000 | 121 |
| 2005/05/20 | 161,000 | 164,000 | 159,000 | 161,000 | 150 |
| 2005/05/19 | 160,000 | 167,000 | 159,000 | 167,000 | 85 |
| 2005/05/18 | 163,000 | 169,000 | 163,000 | 169,000 | 19 |
| 2005/05/17 | 173,000 | 173,000 | 168,000 | 168,000 | 63 |
| 2005/05/16 | 176,000 | 176,000 | 173,000 | 173,000 | 44 |
| 2005/05/13 | 175,000 | 176,000 | 173,000 | 174,000 | 48 |
| 2005/05/12 | 177,000 | 177,000 | 175,000 | 175,000 | 23 |
| 2005/05/11 | 175,000 | 177,000 | 173,000 | 177,000 | 45 |
| 2005/05/10 | 179,000 | 179,000 | 176,000 | 177,000 | 36 |
| 2005/05/09 | 180,000 | 180,000 | 178,000 | 179,000 | 32 |
| 2005/05/06 | 185,000 | 185,000 | 177,000 | 179,000 | 105 |
| 2005/05/02 | 180,000 | 183,000 | 176,000 | 182,000 | 56 |
| 2005/04/28 | 185,000 | 186,000 | 181,000 | 181,000 | 115 |
| 2005/04/27 | 186,000 | 189,000 | 180,000 | 182,000 | 322 |
| 2005/04/26 | 180,000 | 204,000 | 178,000 | 198,000 | 598 |
| 2005/04/25 | 175,000 | 176,000 | 172,000 | 174,000 | 54 |
| 2005/04/22 | 176,000 | 180,000 | 173,000 | 173,000 | 20 |
| 2005/04/21 | 175,000 | 175,000 | 173,000 | 175,000 | 28 |
| 2005/04/20 | 184,000 | 184,000 | 174,000 | 174,000 | 75 |
| 2005/04/19 | 175,000 | 183,000 | 173,000 | 182,000 | 74 |
| 2005/04/18 | 174,000 | 178,000 | 171,000 | 176,000 | 47 |
| 2005/04/15 | 171,000 | 177,000 | 171,000 | 177,000 | 41 |
| 2005/04/14 | 175,000 | 176,000 | 172,000 | 172,000 | 39 |
| 2005/04/13 | 175,000 | 177,000 | 174,000 | 177,000 | 21 |
| 2005/04/12 | 172,000 | 175,000 | 172,000 | 175,000 | 50 |
| 2005/04/11 | 179,000 | 179,000 | 173,000 | 174,000 | 82 |
| 2005/04/08 | 182,000 | 183,000 | 179,000 | 179,000 | 41 |
| 2005/04/07 | 181,000 | 182,000 | 178,000 | 182,000 | 73 |
| 2005/04/06 | 185,000 | 192,000 | 177,000 | 181,000 | 282 |
| 2005/04/05 | 182,000 | 190,000 | 177,000 | 185,000 | 308 |
| 2005/04/04 | 177,000 | 182,000 | 176,000 | 181,000 | 72 |
| 2005/04/01 | 173,000 | 179,000 | 170,000 | 177,000 | 42 |
| 2005/03/31 | 175,000 | 175,000 | 172,000 | 174,000 | 38 |
| 2005/03/30 | 186,000 | 186,000 | 171,000 | 177,000 | 91 |
| 2005/03/29 | 209,000 | 209,000 | 177,000 | 185,000 | 366 |
| 2005/03/28 | 186,000 | 186,000 | 186,000 | 186,000 | 107 |
| 2005/03/28 | 1 -> 5.00 分割 | ||||
| 2005/03/25 | 814,000 | 820,000 | 785,000 | 789,000 | 303 |
| 2005/03/24 | 850,000 | 855,000 | 833,000 | 834,000 | 127 |
| 2005/03/23 | 856,000 | 856,000 | 832,000 | 845,000 | 121 |
| 2005/03/22 | 883,000 | 883,000 | 851,000 | 856,000 | 124 |
| 2005/03/18 | 886,000 | 886,000 | 875,000 | 876,000 | 112 |
| 2005/03/17 | 883,000 | 893,000 | 877,000 | 884,000 | 68 |
| 2005/03/16 | 884,000 | 902,000 | 870,000 | 883,000 | 113 |
| 2005/03/15 | 929,000 | 929,000 | 882,000 | 887,000 | 196 |
| 2005/03/14 | 950,000 | 950,000 | 915,000 | 925,000 | 247 |
| 2005/03/11 | 1,030,000 | 1,040,000 | 964,000 | 970,000 | 818 |
| 2005/03/10 | 932,000 | 1,030,000 | 910,000 | 1,030,000 | 140 |
| 2005/03/09 | 938,000 | 949,000 | 928,000 | 930,000 | 83 |
| 2005/03/08 | 934,000 | 959,000 | 920,000 | 938,000 | 107 |
| 2005/03/07 | 988,000 | 988,000 | 922,000 | 935,000 | 111 |
| 2005/03/04 | 996,000 | 996,000 | 962,000 | 978,000 | 100 |
| 2005/03/03 | 1,050,000 | 1,050,000 | 990,000 | 992,000 | 403 |
| 2005/03/02 | 947,000 | 1,040,000 | 947,000 | 1,030,000 | 856 |
| 2005/03/01 | 906,000 | 954,000 | 901,000 | 940,000 | 321 |
| 2005/02/28 | 904,000 | 919,000 | 895,000 | 906,000 | 148 |
| 2005/02/25 | 917,000 | 924,000 | 897,000 | 903,000 | 129 |
| 2005/02/24 | 947,000 | 960,000 | 916,000 | 921,000 | 268 |
| 2005/02/23 | 881,000 | 938,000 | 856,000 | 927,000 | 437 |
| 2005/02/22 | 865,000 | 905,000 | 857,000 | 876,000 | 395 |
| 2005/02/21 | 877,000 | 880,000 | 841,000 | 845,000 | 211 |
| 2005/02/18 | 888,000 | 888,000 | 821,000 | 867,000 | 556 |
| 2005/02/17 | 882,000 | 961,000 | 876,000 | 892,000 | 847 |
| 2005/02/16 | 965,000 | 970,000 | 870,000 | 876,000 | 775 |
| 2005/02/15 | 1,040,000 | 1,090,000 | 965,000 | 970,000 | 847 |
| 2005/02/14 | 1,060,000 | 1,150,000 | 979,000 | 1,030,000 | 1,865 |
| 2005/02/10 | 1,010,000 | 1,240,000 | 950,000 | 1,030,000 | 5,511 |
| 2005/02/09 | 1,200,000 | 1,250,000 | 1,050,000 | 1,050,000 | 2,545 |