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 |
|---|---|---|---|---|---|
| 2008/12/30 | 40,200 | 40,400 | 40,200 | 40,400 | 5 |
| 2008/12/29 | 41,050 | 41,050 | 41,000 | 41,000 | 8 |
| 2008/12/26 | 41,100 | 41,500 | 41,000 | 41,000 | 5 |
| 2008/12/25 | 40,950 | 41,050 | 40,950 | 41,050 | 61 |
| 2008/12/24 | 41,050 | 41,050 | 41,000 | 41,050 | 19 |
| 2008/12/22 | 41,800 | 41,800 | 40,900 | 41,000 | 78 |
| 2008/12/19 | 40,350 | 41,000 | 40,350 | 41,000 | 34 |
| 2008/12/18 | 40,350 | 40,350 | 40,350 | 40,350 | 11 |
| 2008/12/17 | 40,050 | 40,050 | 39,900 | 39,900 | 8 |
| 2008/12/16 | 40,050 | 40,050 | 40,000 | 40,000 | 7 |
| 2008/12/15 | 40,500 | 40,550 | 40,000 | 40,000 | 27 |
| 2008/12/12 | 40,300 | 41,400 | 40,200 | 40,500 | 30 |
| 2008/12/11 | 40,050 | 40,050 | 40,000 | 40,000 | 3 |
| 2008/12/10 | 39,900 | 40,000 | 39,900 | 40,000 | 6 |
| 2008/12/09 | 39,150 | 39,900 | 39,150 | 39,900 | 23 |
| 2008/12/08 | 38,550 | 39,150 | 38,550 | 39,150 | 4 |
| 2008/12/05 | 38,550 | 38,550 | 38,500 | 38,500 | 6 |
| 2008/12/04 | 38,450 | 38,500 | 38,450 | 38,500 | 4 |
| 2008/12/03 | 39,500 | 40,400 | 38,000 | 38,400 | 8 |
| 2008/12/02 | 39,300 | 39,300 | 39,300 | 39,300 | 1 |
| 2008/12/01 | 39,100 | 39,100 | 39,050 | 39,050 | 2 |
| 2008/11/28 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2008/11/27 | 41,000 | 41,000 | 40,000 | 40,000 | 21 |
| 2008/11/25 | 41,600 | 41,950 | 41,600 | 41,950 | 55 |
| 2008/11/21 | 40,700 | 40,700 | 39,600 | 40,400 | 17 |
| 2008/11/20 | 39,050 | 39,200 | 39,000 | 39,200 | 34 |
| 2008/11/19 | 40,500 | 40,500 | 39,200 | 39,200 | 6 |
| 2008/11/18 | 40,900 | 40,900 | 40,000 | 40,000 | 15 |
| 2008/11/17 | 40,900 | 40,900 | 40,900 | 40,900 | 21 |
| 2008/11/14 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2008/11/13 | 41,000 | 41,000 | 40,700 | 41,000 | 4 |
| 2008/11/12 | 40,500 | 40,600 | 40,500 | 40,600 | 4 |
| 2008/11/11 | 41,000 | 41,000 | 40,000 | 40,000 | 7 |
| 2008/11/10 | 40,000 | 41,000 | 40,000 | 41,000 | 6 |
| 2008/11/07 | 40,200 | 40,200 | 40,000 | 40,000 | 10 |
| 2008/11/06 | 38,500 | 40,200 | 38,500 | 40,200 | 11 |
| 2008/11/05 | 39,000 | 39,000 | 38,500 | 38,600 | 31 |
| 2008/11/04 | 38,400 | 38,400 | 38,400 | 38,400 | 5 |
| 2008/10/31 | 41,600 | 41,600 | 38,400 | 38,800 | 11 |
| 2008/10/30 | 38,400 | 38,400 | 38,400 | 38,400 | 5 |
| 2008/10/29 | 37,000 | 40,700 | 37,000 | 40,700 | 11 |
| 2008/10/28 | 38,000 | 38,700 | 36,000 | 38,000 | 28 |
| 2008/10/27 | 45,450 | 45,450 | 40,000 | 40,000 | 69 |
| 2008/10/24 | 42,600 | 42,800 | 42,000 | 42,650 | 10 |
| 2008/10/23 | 42,800 | 42,800 | 42,800 | 42,800 | 5 |
| 2008/10/22 | 42,750 | 42,750 | 42,750 | 42,750 | 1 |
| 2008/10/21 | 40,000 | 42,800 | 40,000 | 42,800 | 26 |
| 2008/10/20 | 38,800 | 38,800 | 38,800 | 38,800 | 1 |
| 2008/10/17 | 39,100 | 39,100 | 39,100 | 39,100 | 2 |
| 2008/10/16 | 37,400 | 37,450 | 37,000 | 37,000 | 4 |
| 2008/10/15 | 39,700 | 39,700 | 39,200 | 39,200 | 21 |
| 2008/10/14 | 33,450 | 37,300 | 33,450 | 37,300 | 39 |
| 2008/10/10 | 35,000 | 35,000 | 33,300 | 33,300 | 35 |
| 2008/10/09 | 33,500 | 34,100 | 33,500 | 34,100 | 11 |
| 2008/10/08 | 35,100 | 35,100 | 33,100 | 33,100 | 35 |
| 2008/10/07 | 37,050 | 37,100 | 37,000 | 37,100 | 22 |
| 2008/10/06 | 42,650 | 42,650 | 40,000 | 40,100 | 28 |
| 2008/10/03 | 46,000 | 46,000 | 42,600 | 42,600 | 41 |
| 2008/10/02 | 46,800 | 46,800 | 46,000 | 46,000 | 12 |
| 2008/10/01 | 48,000 | 48,000 | 47,000 | 47,000 | 14 |
| 2008/09/30 | 48,000 | 48,000 | 47,500 | 48,000 | 21 |
| 2008/09/29 | 48,650 | 49,500 | 48,600 | 49,500 | 19 |
| 2008/09/26 | 49,300 | 49,300 | 48,800 | 48,800 | 18 |
| 2008/09/25 | 49,500 | 50,000 | 48,700 | 49,300 | 100 |
| 2008/09/24 | 52,900 | 53,400 | 52,800 | 53,400 | 86 |
| 2008/09/22 | 52,500 | 52,900 | 52,400 | 52,900 | 46 |
| 2008/09/19 | 52,100 | 52,500 | 51,900 | 52,300 | 30 |
| 2008/09/18 | 52,000 | 52,000 | 51,500 | 51,800 | 22 |
| 2008/09/17 | 51,500 | 52,500 | 51,500 | 51,800 | 16 |
| 2008/09/16 | 52,000 | 52,500 | 51,500 | 51,500 | 23 |
| 2008/09/12 | 52,600 | 52,800 | 52,600 | 52,700 | 5 |
| 2008/09/11 | 52,100 | 52,900 | 52,100 | 52,800 | 22 |
| 2008/09/10 | 51,900 | 52,100 | 51,900 | 52,000 | 14 |
| 2008/09/09 | 51,900 | 52,000 | 51,900 | 52,000 | 3 |
| 2008/09/08 | 51,500 | 52,000 | 51,500 | 51,900 | 5 |
| 2008/09/05 | 51,500 | 51,600 | 51,500 | 51,600 | 21 |
| 2008/09/04 | 51,600 | 51,800 | 51,500 | 51,500 | 13 |
| 2008/09/03 | 52,000 | 52,900 | 51,600 | 51,600 | 24 |
| 2008/09/02 | 51,600 | 51,600 | 51,500 | 51,600 | 14 |
| 2008/09/01 | 52,200 | 52,300 | 51,800 | 52,000 | 40 |
| 2008/08/29 | 52,300 | 52,300 | 52,200 | 52,200 | 7 |
| 2008/08/28 | 52,100 | 52,400 | 52,000 | 52,400 | 14 |
| 2008/08/27 | 52,300 | 52,400 | 52,100 | 52,100 | 12 |
| 2008/08/26 | 52,300 | 52,300 | 52,000 | 52,300 | 8 |
| 2008/08/25 | 52,600 | 52,600 | 52,000 | 52,500 | 44 |
| 2008/08/22 | 51,800 | 51,800 | 51,600 | 51,600 | 3 |
| 2008/08/21 | 52,300 | 52,300 | 51,100 | 51,300 | 32 |
| 2008/08/20 | 51,700 | 51,700 | 51,500 | 51,600 | 9 |
| 2008/08/19 | 52,400 | 52,500 | 51,800 | 51,800 | 21 |
| 2008/08/18 | 51,600 | 52,000 | 50,600 | 51,900 | 25 |
| 2008/08/15 | 52,500 | 52,500 | 51,400 | 52,300 | 18 |
| 2008/08/14 | 51,400 | 52,400 | 51,300 | 52,300 | 20 |
| 2008/08/13 | 52,700 | 53,300 | 51,900 | 52,400 | 17 |
| 2008/08/12 | 52,700 | 52,700 | 52,700 | 52,700 | 2 |
| 2008/08/11 | 52,800 | 52,800 | 51,100 | 52,700 | 17 |
| 2008/08/08 | 52,300 | 52,800 | 52,300 | 52,800 | 12 |
| 2008/08/07 | 52,700 | 52,700 | 52,400 | 52,400 | 11 |
| 2008/08/06 | 52,700 | 52,700 | 52,700 | 52,700 | 1 |
| 2008/08/04 | 53,000 | 53,000 | 52,700 | 52,700 | 8 |
| 2008/07/31 | 53,000 | 53,200 | 52,800 | 53,200 | 6 |
| 2008/07/29 | 53,000 | 53,000 | 52,100 | 52,800 | 12 |
| 2008/07/28 | 53,500 | 53,500 | 52,700 | 52,700 | 8 |
| 2008/07/25 | 53,400 | 53,400 | 53,200 | 53,300 | 103 |
| 2008/07/24 | 52,500 | 52,900 | 52,200 | 52,900 | 28 |
| 2008/07/23 | 52,200 | 52,400 | 52,000 | 52,400 | 14 |
| 2008/07/22 | 52,700 | 52,700 | 52,000 | 52,400 | 24 |
| 2008/07/18 | 52,300 | 52,400 | 52,000 | 52,400 | 12 |
| 2008/07/17 | 52,500 | 52,800 | 52,500 | 52,800 | 7 |
| 2008/07/16 | 52,700 | 52,800 | 52,400 | 52,800 | 4 |
| 2008/07/15 | 52,800 | 52,800 | 52,300 | 52,800 | 32 |
| 2008/07/14 | 53,000 | 53,000 | 52,500 | 52,800 | 20 |
| 2008/07/11 | 52,500 | 53,000 | 52,500 | 53,000 | 2 |
| 2008/07/10 | 52,300 | 53,000 | 52,000 | 53,000 | 37 |
| 2008/07/09 | 53,500 | 53,500 | 52,800 | 52,800 | 9 |
| 2008/07/08 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/07/07 | 53,000 | 53,000 | 52,300 | 52,600 | 12 |
| 2008/07/04 | 53,600 | 53,600 | 53,100 | 53,300 | 13 |
| 2008/07/02 | 53,500 | 53,500 | 53,100 | 53,100 | 2 |
| 2008/07/01 | 53,400 | 53,500 | 53,400 | 53,500 | 6 |
| 2008/06/27 | 53,800 | 53,800 | 52,300 | 53,300 | 37 |
| 2008/06/26 | 53,300 | 53,300 | 52,000 | 53,300 | 15 |
| 2008/06/25 | 53,800 | 53,800 | 53,800 | 53,800 | 46 |
| 2008/06/24 | 53,500 | 53,500 | 53,000 | 53,500 | 28 |
| 2008/06/23 | 53,700 | 53,700 | 53,500 | 53,600 | 26 |
| 2008/06/20 | 52,600 | 52,600 | 51,700 | 52,200 | 19 |
| 2008/06/19 | 53,000 | 53,000 | 52,500 | 52,500 | 5 |
| 2008/06/18 | 52,800 | 53,000 | 52,800 | 53,000 | 10 |
| 2008/06/17 | 52,900 | 53,500 | 52,600 | 53,400 | 17 |
| 2008/06/16 | 52,800 | 53,200 | 52,400 | 52,400 | 37 |
| 2008/06/13 | 52,600 | 53,000 | 52,400 | 53,000 | 7 |
| 2008/06/11 | 52,600 | 52,600 | 52,600 | 52,600 | 5 |
| 2008/06/10 | 53,400 | 53,400 | 51,900 | 53,000 | 12 |
| 2008/06/09 | 52,500 | 52,600 | 51,100 | 52,400 | 30 |
| 2008/06/06 | 52,400 | 52,900 | 52,400 | 52,900 | 6 |
| 2008/06/05 | 52,000 | 52,100 | 52,000 | 52,100 | 28 |
| 2008/06/04 | 52,500 | 52,500 | 52,200 | 52,500 | 10 |
| 2008/06/03 | 52,500 | 53,000 | 52,500 | 52,600 | 4 |
| 2008/06/02 | 53,800 | 53,800 | 53,500 | 53,500 | 2 |
| 2008/05/30 | 52,100 | 53,500 | 52,100 | 53,500 | 16 |
| 2008/05/29 | 53,000 | 53,500 | 52,200 | 53,500 | 23 |
| 2008/05/28 | 52,500 | 53,000 | 52,500 | 53,000 | 3 |
| 2008/05/27 | 52,900 | 53,000 | 52,600 | 53,000 | 14 |
| 2008/05/26 | 52,900 | 52,900 | 52,500 | 52,900 | 62 |
| 2008/05/23 | 52,100 | 52,500 | 52,100 | 52,500 | 15 |
| 2008/05/22 | 52,100 | 52,100 | 52,100 | 52,100 | 1 |
| 2008/05/21 | 52,200 | 52,500 | 51,500 | 52,100 | 29 |
| 2008/05/20 | 52,000 | 52,500 | 51,900 | 52,000 | 20 |
| 2008/05/19 | 51,900 | 51,900 | 51,800 | 51,900 | 5 |
| 2008/05/16 | 51,000 | 51,500 | 51,000 | 51,500 | 38 |
| 2008/05/15 | 51,400 | 52,700 | 50,100 | 50,200 | 107 |
| 2008/05/14 | 51,600 | 52,100 | 51,000 | 51,500 | 41 |
| 2008/05/13 | 50,800 | 52,700 | 50,800 | 52,700 | 71 |
| 2008/05/12 | 51,500 | 52,300 | 51,500 | 52,300 | 7 |
| 2008/05/09 | 51,600 | 51,900 | 51,500 | 51,500 | 14 |
| 2008/05/08 | 51,300 | 51,600 | 51,300 | 51,600 | 17 |
| 2008/05/07 | 51,900 | 51,900 | 51,500 | 51,800 | 17 |
| 2008/05/02 | 51,600 | 51,900 | 50,500 | 51,900 | 16 |
| 2008/05/01 | 51,800 | 51,900 | 51,500 | 51,500 | 7 |
| 2008/04/30 | 52,400 | 52,400 | 52,400 | 52,400 | 6 |
| 2008/04/28 | 52,200 | 52,400 | 52,200 | 52,400 | 4 |
| 2008/04/25 | 52,700 | 53,200 | 52,700 | 53,200 | 57 |
| 2008/04/24 | 52,200 | 52,200 | 50,800 | 52,200 | 21 |
| 2008/04/23 | 51,700 | 52,100 | 51,600 | 52,100 | 15 |
| 2008/04/22 | 51,000 | 52,000 | 51,000 | 52,000 | 48 |
| 2008/04/21 | 51,400 | 51,400 | 51,000 | 51,000 | 14 |
| 2008/04/18 | 51,100 | 51,300 | 51,000 | 51,000 | 4 |
| 2008/04/17 | 51,200 | 51,400 | 51,100 | 51,100 | 14 |
| 2008/04/16 | 50,900 | 51,400 | 50,800 | 51,300 | 10 |
| 2008/04/15 | 51,400 | 51,400 | 51,000 | 51,200 | 17 |
| 2008/04/14 | 51,000 | 51,000 | 51,000 | 51,000 | 8 |
| 2008/04/11 | 50,700 | 50,700 | 50,600 | 50,600 | 2 |
| 2008/04/10 | 50,800 | 51,000 | 50,400 | 50,400 | 6 |
| 2008/04/08 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2008/04/07 | 50,600 | 51,100 | 50,400 | 51,100 | 18 |
| 2008/04/04 | 50,800 | 51,000 | 50,800 | 50,900 | 4 |
| 2008/04/03 | 50,800 | 50,800 | 50,800 | 50,800 | 1 |
| 2008/04/02 | 51,000 | 51,200 | 50,800 | 51,100 | 21 |
| 2008/04/01 | 50,200 | 51,000 | 50,200 | 51,000 | 28 |
| 2008/03/31 | 51,200 | 51,200 | 50,500 | 51,100 | 9 |
| 2008/03/28 | 50,400 | 51,200 | 50,400 | 51,200 | 28 |
| 2008/03/27 | 50,300 | 50,500 | 50,000 | 50,000 | 13 |
| 2008/03/26 | 50,000 | 50,200 | 50,000 | 50,000 | 8 |
| 2008/03/25 | 52,000 | 52,000 | 51,200 | 52,000 | 63 |
| 2008/03/24 | 51,500 | 51,500 | 51,000 | 51,400 | 23 |
| 2008/03/21 | 51,600 | 51,600 | 51,200 | 51,200 | 33 |
| 2008/03/19 | 50,500 | 51,200 | 50,500 | 51,200 | 7 |
| 2008/03/18 | 51,300 | 51,500 | 51,300 | 51,500 | 11 |
| 2008/03/17 | 51,600 | 51,600 | 50,000 | 50,000 | 20 |
| 2008/03/14 | 50,500 | 50,600 | 49,900 | 49,900 | 37 |
| 2008/03/13 | 51,500 | 51,700 | 51,000 | 51,000 | 12 |
| 2008/03/12 | 51,100 | 52,000 | 51,100 | 51,500 | 22 |
| 2008/03/11 | 51,800 | 51,800 | 51,400 | 51,400 | 9 |
| 2008/03/10 | 52,100 | 52,200 | 51,800 | 51,800 | 10 |
| 2008/03/07 | 52,000 | 52,600 | 52,000 | 52,500 | 19 |
| 2008/03/06 | 52,700 | 52,800 | 52,100 | 52,100 | 6 |
| 2008/03/05 | 52,100 | 52,700 | 52,100 | 52,700 | 10 |
| 2008/03/04 | 52,200 | 52,700 | 52,200 | 52,700 | 10 |
| 2008/03/03 | 53,500 | 53,500 | 52,100 | 52,200 | 13 |
| 2008/02/29 | 53,500 | 53,500 | 53,500 | 53,500 | 2 |
| 2008/02/27 | 54,400 | 54,400 | 54,400 | 54,400 | 10 |
| 2008/02/26 | 54,500 | 54,500 | 54,500 | 54,500 | 4 |
| 2008/02/25 | 55,800 | 55,800 | 53,800 | 53,900 | 77 |
| 2008/02/22 | 54,900 | 55,500 | 54,600 | 55,500 | 41 |
| 2008/02/21 | 53,900 | 54,900 | 53,900 | 54,900 | 31 |
| 2008/02/20 | 52,700 | 53,000 | 52,700 | 53,000 | 33 |
| 2008/02/19 | 52,500 | 52,500 | 52,100 | 52,100 | 13 |
| 2008/02/18 | 52,900 | 52,900 | 52,000 | 52,000 | 17 |
| 2008/02/15 | 52,000 | 52,900 | 52,000 | 52,900 | 22 |
| 2008/02/14 | 52,900 | 52,900 | 52,000 | 52,000 | 5 |
| 2008/02/13 | 51,200 | 52,900 | 51,200 | 52,900 | 15 |
| 2008/02/12 | 51,900 | 51,900 | 50,200 | 51,700 | 25 |
| 2008/02/08 | 52,000 | 52,000 | 51,000 | 51,000 | 23 |
| 2008/02/07 | 52,900 | 53,000 | 51,600 | 51,700 | 20 |
| 2008/02/06 | 52,200 | 53,000 | 52,000 | 53,000 | 7 |
| 2008/02/05 | 51,400 | 52,200 | 51,400 | 52,200 | 7 |
| 2008/02/01 | 51,600 | 53,400 | 51,600 | 52,000 | 10 |
| 2008/01/31 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2008/01/30 | 52,000 | 52,000 | 50,500 | 51,500 | 46 |
| 2008/01/29 | 52,500 | 52,500 | 52,000 | 52,000 | 9 |
| 2008/01/28 | 52,100 | 52,500 | 51,000 | 51,900 | 6 |
| 2008/01/25 | 52,500 | 52,500 | 51,500 | 52,500 | 55 |
| 2008/01/24 | 50,100 | 51,500 | 50,000 | 51,500 | 22 |
| 2008/01/23 | 48,600 | 49,900 | 48,600 | 49,500 | 18 |
| 2008/01/22 | 50,000 | 50,000 | 48,600 | 48,600 | 59 |
| 2008/01/21 | 50,900 | 50,900 | 50,200 | 50,800 | 20 |
| 2008/01/18 | 50,000 | 50,300 | 48,600 | 50,300 | 33 |
| 2008/01/17 | 51,000 | 52,000 | 50,800 | 50,800 | 23 |
| 2008/01/16 | 55,500 | 55,500 | 52,500 | 52,500 | 23 |
| 2008/01/15 | 59,000 | 59,000 | 56,500 | 56,500 | 24 |
| 2008/01/11 | 57,500 | 58,200 | 57,500 | 57,500 | 11 |
| 2008/01/10 | 57,700 | 57,700 | 57,700 | 57,700 | 10 |
| 2008/01/09 | 57,700 | 57,700 | 57,500 | 57,500 | 19 |
| 2008/01/08 | 57,600 | 57,600 | 57,500 | 57,600 | 9 |
| 2008/01/07 | 58,500 | 58,700 | 57,500 | 57,500 | 50 |
| 2008/01/04 | 59,700 | 59,700 | 59,200 | 59,200 | 10 |