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 |
|---|---|---|---|---|---|
| 2007/12/28 | 59,800 | 59,800 | 59,500 | 59,700 | 16 |
| 2007/12/27 | 59,600 | 59,800 | 59,600 | 59,800 | 8 |
| 2007/12/26 | 60,000 | 60,200 | 59,500 | 60,000 | 11 |
| 2007/12/25 | 61,500 | 61,500 | 59,200 | 59,400 | 108 |
| 2007/12/21 | 60,000 | 60,000 | 59,400 | 60,000 | 30 |
| 2007/12/20 | 60,000 | 60,000 | 59,100 | 59,100 | 33 |
| 2007/12/19 | 60,000 | 60,300 | 59,800 | 59,800 | 14 |
| 2007/12/18 | 60,300 | 60,600 | 59,500 | 60,400 | 55 |
| 2007/12/17 | 61,000 | 61,000 | 60,300 | 60,600 | 60 |
| 2007/12/14 | 60,600 | 61,000 | 60,500 | 60,500 | 33 |
| 2007/12/13 | 60,900 | 61,000 | 60,600 | 60,600 | 14 |
| 2007/12/12 | 60,500 | 60,600 | 60,400 | 60,500 | 15 |
| 2007/12/11 | 61,000 | 61,000 | 60,300 | 60,500 | 33 |
| 2007/12/10 | 61,100 | 61,100 | 60,600 | 60,600 | 21 |
| 2007/12/07 | 61,100 | 61,100 | 61,100 | 61,100 | 18 |
| 2007/12/06 | 61,000 | 61,200 | 61,000 | 61,100 | 23 |
| 2007/12/05 | 61,100 | 61,100 | 61,000 | 61,000 | 20 |
| 2007/12/04 | 60,700 | 61,200 | 60,700 | 61,200 | 16 |
| 2007/12/03 | 60,500 | 60,700 | 60,500 | 60,500 | 24 |
| 2007/11/30 | 61,900 | 62,000 | 60,900 | 61,000 | 41 |
| 2007/11/29 | 61,900 | 62,000 | 61,900 | 62,000 | 3 |
| 2007/11/28 | 61,500 | 62,000 | 61,500 | 62,000 | 7 |
| 2007/11/27 | 61,200 | 61,200 | 61,200 | 61,200 | 4 |
| 2007/11/26 | 63,300 | 63,300 | 61,700 | 61,800 | 58 |
| 2007/11/22 | 61,200 | 61,300 | 61,200 | 61,300 | 3 |
| 2007/11/21 | 62,900 | 62,900 | 61,100 | 61,100 | 9 |
| 2007/11/20 | 61,100 | 62,000 | 60,200 | 60,200 | 12 |
| 2007/11/19 | 62,000 | 62,000 | 62,000 | 62,000 | 13 |
| 2007/11/16 | 63,000 | 63,000 | 61,100 | 61,500 | 46 |
| 2007/11/15 | 63,900 | 63,900 | 63,000 | 63,000 | 16 |
| 2007/11/14 | 62,200 | 62,900 | 62,100 | 62,900 | 17 |
| 2007/11/13 | 61,900 | 62,100 | 61,800 | 62,100 | 6 |
| 2007/11/12 | 62,500 | 62,500 | 61,700 | 61,700 | 32 |
| 2007/11/09 | 63,500 | 63,900 | 62,300 | 63,900 | 41 |
| 2007/11/08 | 64,400 | 64,400 | 63,500 | 64,200 | 28 |
| 2007/11/07 | 64,700 | 64,700 | 64,600 | 64,600 | 7 |
| 2007/11/06 | 64,800 | 64,800 | 64,700 | 64,700 | 2 |
| 2007/11/05 | 65,000 | 65,000 | 65,000 | 65,000 | 14 |
| 2007/11/02 | 65,200 | 65,700 | 65,100 | 65,100 | 6 |
| 2007/11/01 | 65,500 | 65,500 | 65,000 | 65,100 | 12 |
| 2007/10/31 | 65,600 | 65,600 | 65,100 | 65,500 | 3 |
| 2007/10/30 | 64,900 | 65,400 | 64,800 | 65,400 | 21 |
| 2007/10/29 | 65,000 | 65,900 | 65,000 | 65,900 | 3 |
| 2007/10/25 | 66,000 | 66,000 | 65,500 | 65,500 | 44 |
| 2007/10/24 | 65,600 | 65,600 | 64,400 | 65,500 | 21 |
| 2007/10/23 | 65,500 | 65,500 | 65,000 | 65,500 | 15 |
| 2007/10/22 | 64,500 | 65,500 | 64,300 | 65,500 | 25 |
| 2007/10/19 | 66,000 | 66,000 | 64,300 | 65,000 | 15 |
| 2007/10/18 | 66,800 | 66,800 | 65,200 | 66,000 | 12 |
| 2007/10/16 | 65,500 | 66,000 | 65,500 | 66,000 | 6 |
| 2007/10/15 | 66,900 | 66,900 | 64,600 | 65,800 | 36 |
| 2007/10/12 | 65,900 | 66,000 | 65,100 | 66,000 | 11 |
| 2007/10/11 | 65,200 | 65,900 | 64,800 | 65,900 | 15 |
| 2007/10/10 | 65,000 | 65,600 | 65,000 | 65,600 | 22 |
| 2007/10/09 | 64,200 | 64,600 | 63,500 | 64,500 | 21 |
| 2007/10/05 | 63,900 | 64,600 | 63,900 | 64,100 | 12 |
| 2007/10/04 | 63,800 | 63,800 | 63,400 | 63,500 | 9 |
| 2007/10/03 | 63,300 | 63,500 | 63,100 | 63,400 | 31 |
| 2007/10/02 | 64,000 | 64,000 | 63,200 | 63,300 | 32 |
| 2007/10/01 | 64,300 | 64,300 | 64,100 | 64,100 | 9 |
| 2007/09/28 | 64,500 | 64,700 | 64,200 | 64,500 | 11 |
| 2007/09/27 | 63,100 | 63,500 | 63,100 | 63,500 | 23 |
| 2007/09/26 | 64,100 | 64,600 | 63,000 | 63,500 | 58 |
| 2007/09/25 | 67,000 | 67,000 | 65,000 | 65,000 | 109 |
| 2007/09/21 | 67,900 | 69,000 | 67,800 | 67,800 | 104 |
| 2007/09/20 | 68,500 | 69,500 | 67,800 | 68,500 | 75 |
| 2007/09/19 | 68,600 | 68,700 | 67,900 | 68,400 | 111 |
| 2007/09/18 | 69,000 | 69,000 | 68,100 | 68,100 | 65 |
| 2007/09/14 | 67,800 | 68,200 | 67,800 | 68,100 | 38 |
| 2007/09/13 | 69,000 | 69,500 | 67,600 | 68,000 | 117 |
| 2007/09/12 | 68,700 | 69,000 | 68,500 | 69,000 | 81 |
| 2007/09/11 | 69,100 | 69,100 | 68,600 | 69,000 | 18 |
| 2007/09/10 | 69,800 | 69,800 | 69,000 | 69,700 | 30 |
| 2007/09/07 | 70,600 | 70,600 | 70,000 | 70,000 | 10 |
| 2007/09/06 | 70,000 | 70,100 | 69,800 | 70,000 | 30 |
| 2007/09/05 | 70,000 | 71,000 | 70,000 | 70,800 | 36 |
| 2007/09/04 | 69,800 | 70,400 | 69,600 | 69,700 | 39 |
| 2007/09/03 | 69,400 | 70,000 | 69,400 | 69,600 | 7 |
| 2007/08/31 | 70,000 | 70,000 | 68,600 | 70,000 | 22 |
| 2007/08/30 | 69,900 | 69,900 | 69,900 | 69,900 | 1 |
| 2007/08/29 | 69,500 | 69,700 | 69,200 | 69,700 | 10 |
| 2007/08/28 | 69,800 | 69,800 | 69,800 | 69,800 | 4 |
| 2007/08/27 | 69,900 | 69,900 | 69,000 | 69,800 | 44 |
| 2007/08/24 | 69,700 | 69,800 | 69,000 | 69,800 | 22 |
| 2007/08/23 | 69,100 | 69,600 | 69,000 | 69,600 | 10 |
| 2007/08/22 | 69,200 | 69,200 | 68,800 | 69,100 | 24 |
| 2007/08/21 | 68,600 | 69,100 | 68,500 | 69,100 | 35 |
| 2007/08/20 | 68,300 | 68,400 | 68,000 | 68,300 | 40 |
| 2007/08/17 | 68,800 | 68,800 | 68,000 | 68,800 | 88 |
| 2007/08/16 | 68,800 | 69,900 | 68,800 | 68,800 | 51 |
| 2007/08/15 | 71,300 | 71,300 | 69,600 | 70,400 | 48 |
| 2007/08/14 | 70,800 | 71,200 | 70,300 | 70,300 | 45 |
| 2007/08/13 | 70,400 | 70,500 | 70,200 | 70,200 | 13 |
| 2007/08/10 | 69,700 | 70,900 | 69,700 | 70,900 | 25 |
| 2007/08/09 | 70,300 | 70,300 | 70,100 | 70,300 | 8 |
| 2007/08/08 | 70,700 | 70,900 | 70,400 | 70,800 | 22 |
| 2007/08/07 | 70,300 | 70,800 | 70,300 | 70,800 | 8 |
| 2007/08/06 | 70,300 | 70,300 | 69,900 | 69,900 | 35 |
| 2007/08/03 | 70,800 | 70,800 | 70,300 | 70,300 | 17 |
| 2007/08/02 | 70,600 | 70,600 | 70,300 | 70,300 | 11 |
| 2007/08/01 | 70,700 | 70,800 | 70,500 | 70,500 | 7 |
| 2007/07/31 | 70,800 | 71,000 | 70,700 | 70,700 | 7 |
| 2007/07/30 | 70,500 | 70,700 | 70,300 | 70,700 | 32 |
| 2007/07/27 | 70,500 | 71,000 | 70,400 | 70,500 | 18 |
| 2007/07/26 | 70,900 | 70,900 | 70,500 | 70,500 | 6 |
| 2007/07/25 | 71,900 | 71,900 | 70,300 | 70,600 | 62 |
| 2007/07/24 | 70,500 | 70,500 | 70,100 | 70,400 | 7 |
| 2007/07/23 | 71,500 | 71,500 | 70,000 | 70,300 | 28 |
| 2007/07/20 | 70,200 | 70,800 | 70,200 | 70,800 | 9 |
| 2007/07/19 | 70,400 | 71,000 | 70,200 | 70,200 | 44 |
| 2007/07/18 | 70,700 | 70,700 | 70,300 | 70,700 | 27 |
| 2007/07/17 | 72,000 | 72,000 | 70,800 | 70,800 | 19 |
| 2007/07/13 | 71,000 | 71,000 | 70,500 | 70,500 | 8 |
| 2007/07/12 | 70,500 | 70,500 | 70,300 | 70,400 | 22 |
| 2007/07/11 | 70,400 | 71,100 | 70,400 | 71,100 | 14 |
| 2007/07/10 | 71,300 | 71,400 | 70,000 | 70,200 | 50 |
| 2007/07/09 | 70,800 | 71,400 | 70,800 | 71,100 | 8 |
| 2007/07/06 | 71,700 | 71,700 | 70,700 | 70,700 | 36 |
| 2007/07/05 | 71,200 | 71,700 | 71,100 | 71,300 | 7 |
| 2007/07/04 | 72,100 | 72,200 | 71,000 | 71,000 | 19 |
| 2007/07/03 | 70,200 | 71,100 | 70,100 | 71,100 | 18 |
| 2007/07/02 | 70,900 | 71,600 | 70,000 | 70,000 | 17 |
| 2007/06/29 | 70,000 | 70,500 | 70,000 | 70,500 | 8 |
| 2007/06/28 | 70,200 | 70,500 | 70,000 | 70,000 | 9 |
| 2007/06/27 | 70,000 | 70,000 | 70,000 | 70,000 | 16 |
| 2007/06/26 | 70,600 | 71,900 | 70,600 | 70,800 | 16 |
| 2007/06/25 | 73,000 | 73,000 | 70,800 | 71,200 | 80 |
| 2007/06/22 | 69,900 | 69,900 | 69,500 | 69,600 | 10 |
| 2007/06/21 | 70,000 | 70,000 | 69,700 | 69,900 | 16 |
| 2007/06/20 | 69,500 | 70,000 | 69,500 | 69,600 | 22 |
| 2007/06/19 | 69,500 | 69,800 | 69,500 | 69,500 | 20 |
| 2007/06/18 | 69,700 | 69,900 | 69,500 | 69,900 | 16 |
| 2007/06/15 | 69,500 | 69,500 | 68,800 | 69,500 | 31 |
| 2007/06/14 | 68,400 | 69,100 | 68,400 | 69,100 | 6 |
| 2007/06/13 | 68,800 | 69,000 | 68,300 | 69,000 | 32 |
| 2007/06/12 | 68,500 | 68,800 | 68,400 | 68,400 | 11 |
| 2007/06/11 | 68,900 | 69,000 | 68,500 | 68,500 | 11 |
| 2007/06/08 | 68,500 | 68,500 | 68,300 | 68,300 | 9 |
| 2007/06/07 | 68,300 | 68,500 | 68,200 | 68,300 | 25 |
| 2007/06/06 | 68,600 | 68,600 | 68,200 | 68,200 | 5 |
| 2007/06/05 | 68,500 | 68,600 | 68,300 | 68,300 | 68 |
| 2007/06/04 | 68,800 | 69,900 | 68,300 | 69,900 | 30 |
| 2007/06/01 | 68,400 | 68,800 | 68,400 | 68,500 | 10 |
| 2007/05/31 | 68,600 | 68,700 | 68,200 | 68,700 | 9 |
| 2007/05/30 | 68,300 | 68,600 | 68,300 | 68,600 | 5 |
| 2007/05/29 | 68,500 | 68,500 | 68,000 | 68,500 | 35 |
| 2007/05/28 | 68,400 | 68,500 | 68,000 | 68,500 | 20 |
| 2007/05/25 | 69,200 | 69,200 | 68,300 | 68,300 | 42 |
| 2007/05/24 | 68,500 | 69,200 | 68,000 | 69,200 | 30 |
| 2007/05/23 | 68,100 | 68,300 | 67,700 | 68,300 | 129 |
| 2007/05/22 | 67,800 | 67,900 | 67,800 | 67,900 | 8 |
| 2007/05/21 | 68,500 | 68,600 | 68,000 | 68,000 | 42 |
| 2007/05/18 | 68,300 | 69,100 | 68,000 | 68,000 | 44 |
| 2007/05/17 | 68,700 | 68,700 | 68,500 | 68,500 | 5 |
| 2007/05/16 | 69,600 | 69,700 | 68,600 | 69,700 | 13 |
| 2007/05/15 | 69,800 | 69,800 | 69,600 | 69,600 | 13 |
| 2007/05/14 | 68,500 | 68,900 | 68,000 | 68,900 | 31 |
| 2007/05/11 | 68,500 | 68,900 | 68,300 | 68,500 | 25 |
| 2007/05/10 | 69,400 | 69,400 | 69,400 | 69,400 | 5 |
| 2007/05/09 | 69,200 | 70,000 | 69,100 | 69,900 | 11 |
| 2007/05/08 | 69,200 | 69,800 | 69,100 | 69,800 | 39 |
| 2007/05/07 | 69,400 | 69,400 | 68,300 | 69,100 | 21 |
| 2007/05/02 | 69,400 | 69,400 | 69,400 | 69,400 | 58 |
| 2007/05/01 | 68,200 | 69,600 | 68,200 | 69,500 | 10 |
| 2007/04/27 | 68,800 | 69,000 | 68,100 | 69,000 | 46 |
| 2007/04/26 | 68,100 | 68,700 | 68,100 | 68,700 | 7 |
| 2007/04/25 | 69,800 | 69,800 | 68,000 | 68,800 | 53 |
| 2007/04/24 | 68,800 | 68,800 | 68,100 | 68,700 | 12 |
| 2007/04/23 | 68,900 | 68,900 | 68,000 | 68,800 | 23 |
| 2007/04/20 | 69,900 | 70,000 | 68,000 | 69,000 | 28 |
| 2007/04/19 | 69,300 | 69,400 | 69,000 | 69,400 | 14 |
| 2007/04/18 | 70,000 | 70,000 | 69,200 | 69,200 | 6 |
| 2007/04/17 | 69,200 | 69,500 | 69,200 | 69,200 | 9 |
| 2007/04/16 | 70,400 | 70,400 | 69,500 | 69,500 | 19 |
| 2007/04/13 | 69,300 | 69,400 | 69,300 | 69,400 | 21 |
| 2007/04/12 | 69,800 | 69,800 | 69,600 | 69,600 | 6 |
| 2007/04/11 | 70,000 | 70,000 | 70,000 | 70,000 | 10 |
| 2007/04/10 | 70,000 | 70,000 | 69,900 | 70,000 | 14 |
| 2007/04/09 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2007/04/06 | 70,500 | 70,500 | 69,600 | 69,600 | 10 |
| 2007/04/05 | 69,500 | 69,600 | 69,200 | 69,600 | 12 |
| 2007/04/04 | 69,200 | 69,500 | 69,200 | 69,500 | 13 |
| 2007/04/03 | 69,400 | 69,600 | 69,400 | 69,600 | 2 |
| 2007/04/02 | 69,700 | 69,700 | 69,300 | 69,300 | 10 |
| 2007/03/30 | 69,800 | 69,800 | 69,800 | 69,800 | 1 |
| 2007/03/29 | 69,500 | 69,700 | 69,500 | 69,500 | 7 |
| 2007/03/28 | 70,200 | 70,600 | 68,500 | 68,500 | 47 |
| 2007/03/27 | 70,100 | 70,500 | 70,100 | 70,100 | 22 |
| 2007/03/26 | 72,700 | 72,800 | 72,000 | 72,000 | 93 |
| 2007/03/23 | 71,800 | 72,000 | 71,200 | 72,000 | 30 |
| 2007/03/22 | 72,200 | 72,200 | 71,600 | 71,800 | 22 |
| 2007/03/20 | 71,200 | 71,500 | 71,100 | 71,500 | 37 |
| 2007/03/19 | 71,100 | 71,200 | 71,000 | 71,000 | 10 |
| 2007/03/16 | 72,000 | 72,000 | 70,800 | 70,900 | 13 |
| 2007/03/15 | 72,200 | 72,200 | 71,100 | 71,200 | 24 |
| 2007/03/14 | 71,600 | 71,600 | 71,000 | 71,000 | 10 |
| 2007/03/13 | 72,000 | 72,200 | 72,000 | 72,000 | 21 |
| 2007/03/12 | 71,200 | 71,400 | 71,000 | 71,100 | 22 |
| 2007/03/09 | 71,400 | 71,500 | 70,800 | 71,000 | 15 |
| 2007/03/08 | 71,100 | 71,200 | 70,300 | 70,900 | 36 |
| 2007/03/07 | 70,700 | 71,000 | 70,500 | 71,000 | 21 |
| 2007/03/06 | 70,900 | 70,900 | 70,000 | 70,900 | 25 |
| 2007/03/05 | 72,000 | 72,000 | 70,300 | 70,500 | 34 |
| 2007/03/02 | 72,200 | 72,700 | 72,200 | 72,300 | 20 |
| 2007/03/01 | 73,000 | 73,000 | 72,000 | 72,700 | 11 |
| 2007/02/28 | 71,000 | 72,000 | 69,000 | 72,000 | 129 |
| 2007/02/27 | 73,600 | 73,600 | 72,800 | 72,800 | 8 |
| 2007/02/26 | 74,900 | 74,900 | 72,800 | 72,800 | 68 |
| 2007/02/23 | 72,100 | 73,500 | 72,100 | 73,500 | 21 |
| 2007/02/22 | 73,000 | 73,500 | 72,600 | 72,600 | 7 |
| 2007/02/21 | 73,900 | 73,900 | 72,300 | 72,300 | 16 |
| 2007/02/20 | 73,000 | 73,400 | 72,300 | 73,400 | 21 |
| 2007/02/19 | 71,800 | 72,300 | 71,700 | 72,300 | 25 |
| 2007/02/16 | 72,500 | 72,500 | 71,500 | 71,800 | 10 |
| 2007/02/15 | 72,900 | 72,900 | 72,000 | 72,500 | 18 |
| 2007/02/14 | 71,900 | 72,000 | 71,100 | 72,000 | 34 |
| 2007/02/13 | 73,000 | 73,000 | 71,000 | 72,000 | 53 |
| 2007/02/09 | 72,900 | 72,900 | 72,000 | 72,000 | 44 |
| 2007/02/08 | 73,800 | 74,000 | 73,400 | 73,400 | 19 |
| 2007/02/07 | 73,300 | 73,500 | 73,000 | 73,400 | 41 |
| 2007/02/06 | 73,600 | 74,200 | 72,700 | 72,700 | 5 |
| 2007/02/05 | 72,500 | 73,600 | 72,500 | 73,600 | 10 |
| 2007/02/02 | 72,100 | 73,100 | 72,100 | 72,400 | 19 |
| 2007/02/01 | 73,100 | 74,100 | 71,300 | 72,500 | 40 |
| 2007/01/31 | 74,100 | 74,800 | 73,000 | 73,100 | 41 |
| 2007/01/30 | 74,300 | 75,000 | 74,000 | 74,000 | 80 |
| 2007/01/29 | 74,000 | 74,200 | 73,200 | 74,200 | 23 |
| 2007/01/26 | 73,200 | 73,900 | 72,800 | 72,800 | 18 |
| 2007/01/25 | 74,000 | 74,000 | 72,900 | 73,900 | 58 |
| 2007/01/24 | 73,700 | 73,800 | 72,400 | 72,500 | 27 |
| 2007/01/23 | 73,100 | 73,300 | 73,000 | 73,200 | 15 |
| 2007/01/22 | 73,600 | 73,600 | 72,400 | 73,100 | 36 |
| 2007/01/19 | 71,400 | 72,800 | 71,200 | 71,600 | 50 |
| 2007/01/18 | 71,000 | 71,500 | 71,000 | 71,300 | 34 |
| 2007/01/17 | 70,900 | 70,900 | 70,500 | 70,700 | 25 |
| 2007/01/16 | 70,500 | 70,700 | 70,500 | 70,500 | 19 |
| 2007/01/15 | 70,800 | 70,900 | 70,000 | 70,500 | 44 |
| 2007/01/12 | 70,100 | 70,400 | 70,000 | 70,200 | 32 |
| 2007/01/11 | 69,800 | 70,300 | 69,600 | 70,300 | 40 |
| 2007/01/10 | 69,800 | 69,800 | 69,300 | 69,600 | 30 |
| 2007/01/09 | 69,500 | 70,400 | 69,400 | 69,800 | 31 |
| 2007/01/05 | 69,800 | 69,900 | 69,200 | 69,700 | 29 |
| 2007/01/04 | 69,600 | 69,800 | 69,600 | 69,800 | 6 |