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 |
|---|---|---|---|---|---|
| 2006/12/29 | 69,300 | 69,300 | 68,700 | 69,300 | 19 |
| 2006/12/28 | 69,300 | 69,500 | 69,000 | 69,400 | 10 |
| 2006/12/27 | 69,700 | 69,700 | 69,000 | 69,200 | 10 |
| 2006/12/26 | 68,600 | 69,800 | 68,200 | 69,800 | 98 |
| 2006/12/25 | 69,500 | 69,500 | 68,500 | 68,700 | 112 |
| 2006/12/22 | 69,700 | 70,000 | 69,500 | 69,600 | 81 |
| 2006/12/21 | 69,500 | 69,800 | 69,200 | 69,800 | 48 |
| 2006/12/20 | 69,500 | 69,900 | 69,300 | 69,500 | 48 |
| 2006/12/19 | 70,000 | 70,000 | 69,500 | 69,500 | 60 |
| 2006/12/18 | 70,300 | 70,300 | 69,800 | 69,800 | 48 |
| 2006/12/15 | 70,400 | 70,500 | 69,200 | 69,300 | 62 |
| 2006/12/14 | 70,000 | 70,000 | 69,500 | 69,600 | 33 |
| 2006/12/13 | 69,500 | 71,000 | 69,500 | 71,000 | 83 |
| 2006/12/12 | 69,500 | 69,500 | 69,000 | 69,000 | 40 |
| 2006/12/11 | 69,200 | 69,500 | 69,000 | 69,000 | 22 |
| 2006/12/08 | 69,400 | 69,400 | 69,200 | 69,200 | 11 |
| 2006/12/07 | 69,700 | 69,700 | 69,400 | 69,600 | 24 |
| 2006/12/06 | 69,500 | 69,800 | 69,500 | 69,500 | 39 |
| 2006/12/05 | 69,000 | 69,400 | 69,000 | 69,400 | 43 |
| 2006/12/04 | 68,800 | 69,000 | 68,500 | 68,500 | 29 |
| 2006/12/01 | 69,000 | 69,000 | 69,000 | 69,000 | 8 |
| 2006/11/30 | 68,500 | 69,100 | 68,500 | 69,000 | 21 |
| 2006/11/29 | 69,000 | 69,000 | 68,000 | 68,500 | 22 |
| 2006/11/28 | 68,900 | 68,900 | 68,000 | 68,500 | 8 |
| 2006/11/27 | 72,000 | 72,000 | 69,000 | 69,000 | 47 |
| 2006/11/24 | 68,000 | 68,000 | 67,100 | 67,500 | 139 |
| 2006/11/22 | 67,900 | 68,500 | 67,000 | 67,700 | 30 |
| 2006/11/21 | 69,200 | 69,200 | 67,500 | 68,000 | 48 |
| 2006/11/20 | 68,900 | 69,300 | 68,600 | 69,200 | 35 |
| 2006/11/17 | 68,400 | 69,700 | 68,100 | 69,000 | 22 |
| 2006/11/16 | 68,100 | 69,800 | 68,100 | 69,800 | 26 |
| 2006/11/15 | 70,200 | 70,200 | 69,600 | 70,000 | 18 |
| 2006/11/14 | 69,100 | 69,700 | 68,000 | 69,700 | 18 |
| 2006/11/13 | 69,900 | 69,900 | 68,000 | 69,000 | 20 |
| 2006/11/10 | 69,000 | 69,400 | 68,900 | 68,900 | 18 |
| 2006/11/09 | 69,800 | 70,800 | 69,300 | 69,400 | 22 |
| 2006/11/08 | 71,100 | 71,100 | 69,600 | 69,800 | 66 |
| 2006/11/07 | 70,700 | 70,700 | 70,500 | 70,600 | 55 |
| 2006/11/06 | 70,500 | 71,900 | 69,900 | 69,900 | 37 |
| 2006/11/02 | 71,000 | 72,000 | 71,000 | 71,900 | 17 |
| 2006/11/01 | 70,300 | 71,200 | 70,200 | 71,000 | 8 |
| 2006/10/31 | 70,200 | 70,300 | 70,100 | 70,300 | 45 |
| 2006/10/30 | 71,600 | 71,600 | 71,000 | 71,000 | 14 |
| 2006/10/27 | 72,500 | 72,500 | 71,000 | 71,500 | 9 |
| 2006/10/26 | 72,000 | 72,200 | 72,000 | 72,200 | 3 |
| 2006/10/25 | 71,800 | 72,500 | 71,800 | 72,000 | 69 |
| 2006/10/24 | 71,600 | 71,600 | 70,500 | 71,400 | 32 |
| 2006/10/23 | 71,500 | 71,500 | 70,200 | 71,000 | 33 |
| 2006/10/20 | 70,500 | 70,800 | 70,000 | 70,500 | 18 |
| 2006/10/19 | 70,400 | 71,000 | 70,000 | 70,800 | 37 |
| 2006/10/18 | 69,700 | 70,000 | 69,700 | 70,000 | 13 |
| 2006/10/17 | 69,100 | 70,000 | 69,100 | 69,600 | 50 |
| 2006/10/16 | 68,800 | 69,900 | 68,700 | 69,100 | 42 |
| 2006/10/13 | 69,900 | 69,900 | 69,000 | 69,500 | 31 |
| 2006/10/12 | 68,500 | 70,000 | 68,500 | 68,600 | 20 |
| 2006/10/11 | 70,000 | 70,000 | 69,000 | 69,000 | 44 |
| 2006/10/10 | 71,000 | 71,100 | 70,000 | 70,000 | 30 |
| 2006/10/06 | 71,300 | 71,500 | 71,200 | 71,400 | 17 |
| 2006/10/05 | 72,000 | 72,000 | 71,000 | 71,800 | 17 |
| 2006/10/04 | 72,000 | 72,000 | 71,200 | 72,000 | 34 |
| 2006/10/03 | 71,700 | 72,900 | 71,500 | 72,900 | 51 |
| 2006/10/02 | 72,800 | 72,800 | 72,000 | 72,100 | 42 |
| 2006/09/29 | 72,800 | 73,100 | 72,600 | 73,100 | 23 |
| 2006/09/28 | 73,700 | 74,000 | 73,700 | 73,800 | 26 |
| 2006/09/27 | 74,400 | 74,700 | 73,700 | 74,700 | 9 |
| 2006/09/26 | 75,200 | 76,500 | 74,500 | 74,700 | 127 |
| 2006/09/25 | 80,300 | 81,000 | 80,000 | 81,000 | 123 |
| 2006/09/22 | 79,900 | 80,000 | 79,200 | 79,900 | 81 |
| 2006/09/21 | 79,300 | 79,900 | 79,300 | 79,900 | 52 |
| 2006/09/20 | 79,300 | 80,000 | 79,000 | 79,000 | 32 |
| 2006/09/19 | 80,200 | 80,200 | 79,000 | 79,500 | 60 |
| 2006/09/15 | 80,800 | 80,800 | 79,800 | 79,800 | 37 |
| 2006/09/14 | 81,000 | 81,400 | 80,200 | 80,800 | 39 |
| 2006/09/13 | 81,100 | 81,400 | 80,600 | 81,400 | 26 |
| 2006/09/12 | 81,200 | 81,500 | 81,000 | 81,000 | 12 |
| 2006/09/11 | 81,600 | 81,900 | 81,100 | 81,100 | 57 |
| 2006/09/08 | 80,900 | 81,500 | 80,900 | 81,500 | 4 |
| 2006/09/07 | 81,500 | 81,500 | 80,300 | 81,000 | 38 |
| 2006/09/06 | 81,400 | 81,500 | 80,500 | 81,500 | 58 |
| 2006/09/05 | 81,900 | 81,900 | 80,600 | 80,900 | 16 |
| 2006/09/04 | 80,000 | 81,500 | 80,000 | 81,500 | 17 |
| 2006/09/01 | 79,900 | 81,000 | 78,900 | 80,900 | 35 |
| 2006/08/31 | 80,900 | 81,000 | 78,600 | 80,900 | 28 |
| 2006/08/30 | 82,100 | 82,100 | 80,000 | 81,000 | 39 |
| 2006/08/29 | 83,000 | 83,200 | 82,100 | 82,500 | 28 |
| 2006/08/28 | 83,600 | 83,700 | 82,500 | 83,100 | 38 |
| 2006/08/25 | 83,800 | 83,800 | 82,600 | 82,600 | 72 |
| 2006/08/24 | 83,500 | 83,900 | 82,300 | 82,500 | 47 |
| 2006/08/23 | 81,900 | 84,000 | 81,700 | 84,000 | 61 |
| 2006/08/22 | 82,000 | 82,000 | 81,000 | 81,700 | 30 |
| 2006/08/21 | 80,500 | 82,000 | 79,900 | 81,300 | 65 |
| 2006/08/18 | 79,000 | 79,300 | 79,000 | 79,300 | 33 |
| 2006/08/17 | 78,700 | 78,900 | 78,300 | 78,300 | 42 |
| 2006/08/16 | 78,900 | 78,900 | 77,000 | 77,600 | 44 |
| 2006/08/15 | 74,900 | 77,000 | 74,000 | 77,000 | 114 |
| 2006/08/14 | 74,700 | 74,700 | 74,500 | 74,600 | 11 |
| 2006/08/11 | 74,000 | 74,000 | 73,600 | 73,700 | 21 |
| 2006/08/10 | 73,900 | 74,000 | 73,900 | 74,000 | 5 |
| 2006/08/09 | 74,000 | 74,000 | 73,100 | 74,000 | 19 |
| 2006/08/08 | 73,100 | 73,700 | 73,100 | 73,100 | 20 |
| 2006/08/07 | 73,000 | 73,500 | 73,000 | 73,100 | 32 |
| 2006/08/04 | 72,700 | 73,000 | 72,300 | 72,900 | 36 |
| 2006/08/03 | 72,100 | 72,700 | 72,100 | 72,500 | 38 |
| 2006/08/02 | 71,700 | 72,200 | 71,700 | 71,700 | 18 |
| 2006/08/01 | 71,900 | 72,500 | 71,600 | 71,900 | 31 |
| 2006/07/31 | 71,200 | 73,000 | 71,200 | 72,900 | 42 |
| 2006/07/28 | 71,000 | 71,900 | 70,900 | 71,100 | 29 |
| 2006/07/27 | 72,000 | 72,000 | 70,700 | 70,900 | 25 |
| 2006/07/26 | 72,700 | 72,700 | 70,800 | 72,000 | 39 |
| 2006/07/25 | 74,600 | 74,600 | 72,700 | 72,900 | 61 |
| 2006/07/24 | 71,900 | 72,600 | 71,800 | 72,600 | 11 |
| 2006/07/21 | 72,900 | 72,900 | 71,700 | 72,600 | 14 |
| 2006/07/20 | 71,600 | 73,000 | 71,000 | 71,600 | 36 |
| 2006/07/19 | 72,400 | 72,600 | 71,500 | 71,500 | 22 |
| 2006/07/18 | 74,200 | 74,200 | 72,300 | 72,300 | 47 |
| 2006/07/14 | 74,300 | 74,400 | 73,400 | 73,400 | 7 |
| 2006/07/13 | 73,800 | 73,800 | 73,000 | 73,800 | 56 |
| 2006/07/12 | 74,800 | 75,000 | 73,800 | 73,800 | 101 |
| 2006/07/11 | 75,300 | 75,600 | 74,900 | 75,100 | 51 |
| 2006/07/10 | 74,800 | 75,700 | 74,700 | 75,600 | 22 |
| 2006/07/07 | 75,000 | 76,000 | 75,000 | 75,000 | 20 |
| 2006/07/06 | 74,000 | 75,000 | 74,000 | 75,000 | 41 |
| 2006/07/05 | 75,300 | 75,400 | 74,300 | 74,500 | 29 |
| 2006/07/04 | 75,000 | 76,000 | 74,500 | 75,500 | 64 |
| 2006/07/03 | 75,000 | 75,000 | 74,500 | 74,500 | 15 |
| 2006/06/30 | 74,700 | 74,900 | 73,800 | 74,300 | 24 |
| 2006/06/29 | 72,300 | 74,500 | 72,300 | 73,200 | 10 |
| 2006/06/28 | 74,000 | 74,000 | 72,000 | 73,200 | 50 |
| 2006/06/27 | 76,400 | 76,400 | 73,700 | 73,700 | 47 |
| 2006/06/26 | 76,000 | 76,000 | 75,000 | 75,000 | 70 |
| 2006/06/23 | 73,500 | 73,500 | 73,000 | 73,000 | 12 |
| 2006/06/22 | 74,000 | 74,200 | 73,100 | 73,500 | 35 |
| 2006/06/21 | 74,900 | 74,900 | 73,900 | 73,900 | 15 |
| 2006/06/20 | 74,000 | 74,500 | 73,000 | 73,000 | 31 |
| 2006/06/19 | 75,300 | 75,400 | 74,500 | 74,500 | 68 |
| 2006/06/16 | 73,800 | 73,800 | 73,700 | 73,700 | 16 |
| 2006/06/15 | 72,000 | 72,000 | 71,100 | 71,400 | 54 |
| 2006/06/14 | 71,900 | 71,900 | 69,900 | 70,500 | 66 |
| 2006/06/13 | 71,300 | 71,500 | 69,800 | 70,200 | 77 |
| 2006/06/12 | 69,500 | 70,300 | 69,000 | 70,300 | 107 |
| 2006/06/09 | 68,800 | 69,900 | 68,600 | 69,000 | 79 |
| 2006/06/08 | 72,500 | 72,500 | 67,300 | 68,000 | 113 |
| 2006/06/07 | 74,100 | 75,000 | 72,300 | 72,300 | 117 |
| 2006/06/06 | 75,400 | 75,400 | 74,000 | 74,100 | 72 |
| 2006/06/05 | 76,800 | 76,800 | 74,400 | 75,000 | 29 |
| 2006/06/02 | 75,900 | 76,500 | 74,000 | 76,500 | 108 |
| 2006/06/01 | 78,200 | 78,700 | 75,700 | 75,700 | 107 |
| 2006/05/31 | 76,600 | 78,000 | 76,200 | 76,200 | 88 |
| 2006/05/30 | 79,200 | 79,200 | 77,100 | 79,200 | 77 |
| 2006/05/29 | 80,000 | 80,000 | 79,300 | 79,300 | 57 |
| 2006/05/26 | 80,500 | 80,500 | 79,300 | 79,900 | 57 |
| 2006/05/25 | 82,700 | 82,700 | 79,900 | 80,200 | 54 |
| 2006/05/24 | 80,000 | 80,800 | 79,700 | 79,700 | 28 |
| 2006/05/23 | 81,800 | 81,800 | 79,700 | 79,900 | 85 |
| 2006/05/22 | 82,900 | 83,100 | 81,200 | 82,000 | 44 |
| 2006/05/19 | 79,700 | 81,800 | 79,700 | 79,900 | 101 |
| 2006/05/18 | 80,000 | 81,000 | 79,000 | 80,400 | 65 |
| 2006/05/17 | 82,000 | 82,000 | 80,300 | 80,400 | 55 |
| 2006/05/16 | 83,800 | 84,000 | 81,000 | 81,000 | 106 |
| 2006/05/15 | 85,800 | 85,800 | 84,500 | 84,500 | 53 |
| 2006/05/12 | 86,100 | 86,400 | 85,000 | 85,000 | 76 |
| 2006/05/11 | 85,800 | 86,500 | 85,800 | 85,900 | 8 |
| 2006/05/10 | 85,500 | 87,100 | 85,300 | 87,100 | 70 |
| 2006/05/09 | 85,400 | 85,500 | 85,300 | 85,500 | 13 |
| 2006/05/08 | 86,400 | 86,400 | 85,300 | 85,300 | 74 |
| 2006/05/02 | 85,100 | 85,800 | 85,100 | 85,800 | 18 |
| 2006/05/01 | 85,000 | 85,600 | 85,000 | 85,600 | 68 |
| 2006/04/28 | 85,100 | 85,500 | 85,000 | 85,200 | 26 |
| 2006/04/27 | 85,100 | 86,000 | 85,000 | 85,100 | 37 |
| 2006/04/26 | 85,600 | 85,600 | 85,000 | 85,200 | 28 |
| 2006/04/25 | 88,000 | 88,000 | 85,500 | 85,600 | 60 |
| 2006/04/24 | 85,300 | 85,500 | 84,000 | 85,000 | 42 |
| 2006/04/21 | 86,000 | 86,000 | 85,100 | 85,300 | 88 |
| 2006/04/20 | 88,000 | 88,000 | 86,000 | 86,500 | 64 |
| 2006/04/19 | 90,000 | 90,000 | 88,000 | 88,500 | 43 |
| 2006/04/18 | 90,100 | 90,100 | 89,200 | 90,000 | 69 |
| 2006/04/17 | 89,700 | 90,000 | 89,500 | 90,000 | 178 |
| 2006/04/14 | 89,800 | 89,900 | 89,300 | 89,700 | 25 |
| 2006/04/13 | 89,400 | 89,800 | 89,400 | 89,800 | 15 |
| 2006/04/12 | 89,500 | 89,800 | 89,200 | 89,800 | 23 |
| 2006/04/11 | 89,800 | 90,500 | 89,600 | 89,600 | 66 |
| 2006/04/10 | 88,900 | 90,000 | 88,500 | 90,000 | 53 |
| 2006/04/07 | 89,800 | 90,000 | 88,900 | 88,900 | 105 |
| 2006/04/06 | 88,700 | 90,000 | 88,600 | 89,000 | 137 |
| 2006/04/05 | 87,500 | 88,500 | 87,100 | 88,300 | 70 |
| 2006/04/04 | 88,000 | 88,000 | 86,900 | 87,400 | 141 |
| 2006/04/03 | 87,700 | 87,800 | 87,100 | 87,700 | 81 |
| 2006/03/31 | 87,000 | 87,700 | 87,000 | 87,700 | 21 |
| 2006/03/30 | 88,000 | 88,000 | 87,000 | 87,200 | 65 |
| 2006/03/29 | 88,000 | 88,000 | 86,600 | 88,000 | 46 |
| 2006/03/28 | 86,700 | 88,000 | 86,000 | 88,000 | 37 |
| 2006/03/27 | 90,000 | 90,000 | 88,700 | 89,000 | 135 |
| 2006/03/24 | 88,300 | 90,000 | 87,600 | 88,500 | 465 |
| 2006/03/23 | 91,500 | 91,600 | 88,000 | 88,000 | 421 |
| 2006/03/22 | 92,600 | 93,500 | 89,500 | 90,600 | 656 |
| 2006/03/20 | 91,600 | 92,800 | 91,600 | 92,500 | 678 |
| 2006/03/17 | 91,900 | 91,900 | 90,800 | 91,000 | 46 |
| 2006/03/16 | 92,000 | 92,000 | 91,400 | 91,900 | 124 |
| 2006/03/15 | 93,900 | 93,900 | 91,200 | 91,500 | 118 |
| 2006/03/14 | 93,600 | 93,600 | 92,500 | 92,500 | 91 |
| 2006/03/13 | 92,500 | 94,000 | 92,000 | 93,600 | 43 |
| 2006/03/10 | 91,000 | 92,500 | 91,000 | 92,500 | 44 |
| 2006/03/09 | 92,100 | 92,300 | 91,600 | 92,000 | 82 |
| 2006/03/08 | 92,500 | 92,600 | 91,800 | 92,000 | 47 |
| 2006/03/07 | 93,400 | 93,500 | 93,100 | 93,100 | 18 |
| 2006/03/06 | 94,000 | 94,000 | 93,500 | 93,500 | 18 |
| 2006/03/03 | 93,900 | 95,500 | 93,800 | 95,500 | 42 |
| 2006/03/02 | 96,400 | 96,400 | 95,300 | 95,300 | 14 |
| 2006/03/01 | 96,500 | 96,600 | 95,000 | 96,400 | 46 |
| 2006/02/28 | 98,700 | 98,700 | 97,000 | 98,600 | 11 |
| 2006/02/27 | 98,900 | 99,700 | 97,900 | 98,700 | 67 |
| 2006/02/24 | 93,000 | 94,000 | 92,200 | 92,500 | 46 |
| 2006/02/23 | 89,500 | 91,500 | 89,500 | 91,400 | 44 |
| 2006/02/22 | 86,200 | 90,500 | 86,200 | 90,500 | 53 |
| 2006/02/21 | 82,700 | 88,600 | 82,100 | 88,200 | 124 |
| 2006/02/20 | 95,000 | 95,000 | 85,600 | 85,700 | 196 |
| 2006/02/17 | 98,300 | 98,300 | 95,000 | 95,300 | 67 |
| 2006/02/16 | 100,000 | 100,000 | 98,100 | 98,700 | 50 |
| 2006/02/15 | 100,000 | 100,000 | 99,100 | 100,000 | 34 |
| 2006/02/14 | 98,000 | 100,000 | 97,000 | 98,600 | 89 |
| 2006/02/13 | 102,000 | 102,000 | 99,000 | 100,000 | 105 |
| 2006/02/10 | 101,000 | 102,000 | 100,000 | 101,000 | 92 |
| 2006/02/09 | 102,000 | 103,000 | 102,000 | 102,000 | 55 |
| 2006/02/08 | 103,000 | 103,000 | 102,000 | 102,000 | 52 |
| 2006/02/07 | 103,000 | 103,000 | 101,000 | 102,000 | 87 |
| 2006/02/06 | 103,000 | 104,000 | 102,000 | 104,000 | 58 |
| 2006/02/03 | 103,000 | 104,000 | 102,000 | 102,000 | 63 |
| 2006/02/02 | 103,000 | 104,000 | 102,000 | 103,000 | 34 |
| 2006/02/01 | 103,000 | 104,000 | 102,000 | 103,000 | 47 |
| 2006/01/31 | 105,000 | 106,000 | 103,000 | 105,000 | 77 |
| 2006/01/30 | 107,000 | 107,000 | 104,000 | 106,000 | 71 |
| 2006/01/27 | 104,000 | 104,000 | 103,000 | 103,000 | 53 |
| 2006/01/26 | 103,000 | 105,000 | 103,000 | 103,000 | 104 |
| 2006/01/25 | 106,000 | 106,000 | 103,000 | 104,000 | 131 |
| 2006/01/24 | 100,000 | 103,000 | 100,000 | 102,000 | 110 |
| 2006/01/23 | 103,000 | 104,000 | 100,000 | 100,000 | 146 |
| 2006/01/20 | 106,000 | 109,000 | 103,000 | 104,000 | 118 |
| 2006/01/19 | 97,900 | 107,000 | 97,000 | 107,000 | 307 |
| 2006/01/18 | 111,000 | 111,000 | 93,000 | 99,900 | 531 |
| 2006/01/17 | 116,000 | 116,000 | 106,000 | 111,000 | 552 |
| 2006/01/16 | 117,000 | 118,000 | 115,000 | 117,000 | 531 |
| 2006/01/13 | 110,000 | 115,000 | 109,000 | 114,000 | 693 |
| 2006/01/12 | 108,000 | 110,000 | 108,000 | 109,000 | 250 |
| 2006/01/11 | 109,000 | 110,000 | 107,000 | 108,000 | 240 |
| 2006/01/10 | 109,000 | 110,000 | 108,000 | 108,000 | 179 |
| 2006/01/06 | 109,000 | 109,000 | 107,000 | 108,000 | 161 |
| 2006/01/05 | 108,000 | 109,000 | 107,000 | 108,000 | 332 |
| 2006/01/04 | 111,000 | 111,000 | 108,000 | 108,000 | 250 |