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 |
|---|---|---|---|---|---|
| 2009/12/30 | 25,010 | 25,370 | 25,010 | 25,300 | 7 |
| 2009/12/29 | 25,000 | 25,000 | 25,000 | 25,000 | 7 |
| 2009/12/28 | 25,300 | 25,500 | 25,300 | 25,400 | 55 |
| 2009/12/25 | 24,800 | 25,390 | 24,500 | 25,390 | 134 |
| 2009/12/24 | 25,020 | 25,120 | 25,000 | 25,120 | 31 |
| 2009/12/22 | 24,800 | 24,990 | 24,800 | 24,990 | 20 |
| 2009/12/21 | 25,000 | 25,000 | 24,800 | 24,800 | 40 |
| 2009/12/18 | 24,810 | 25,000 | 24,810 | 25,000 | 15 |
| 2009/12/17 | 24,800 | 25,100 | 24,800 | 24,810 | 15 |
| 2009/12/16 | 24,600 | 24,800 | 24,600 | 24,800 | 13 |
| 2009/12/15 | 24,500 | 24,990 | 24,500 | 24,990 | 20 |
| 2009/12/14 | 24,500 | 24,500 | 24,070 | 24,400 | 17 |
| 2009/12/11 | 25,500 | 25,500 | 24,300 | 24,310 | 18 |
| 2009/12/10 | 25,000 | 25,000 | 24,200 | 24,300 | 10 |
| 2009/12/09 | 25,510 | 25,510 | 25,000 | 25,000 | 34 |
| 2009/12/08 | 26,500 | 26,600 | 26,100 | 26,100 | 36 |
| 2009/12/07 | 26,100 | 27,500 | 26,100 | 26,550 | 14 |
| 2009/12/04 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2009/12/03 | 27,900 | 27,900 | 27,900 | 27,900 | 1 |
| 2009/12/02 | 27,900 | 27,900 | 26,550 | 27,900 | 9 |
| 2009/12/01 | 26,000 | 27,300 | 26,000 | 27,300 | 6 |
| 2009/11/27 | 25,660 | 26,860 | 25,660 | 25,700 | 6 |
| 2009/11/26 | 26,500 | 26,500 | 26,500 | 26,500 | 7 |
| 2009/11/25 | 29,850 | 29,890 | 27,450 | 27,450 | 71 |
| 2009/11/24 | 28,050 | 28,050 | 27,550 | 27,550 | 21 |
| 2009/11/20 | 26,500 | 26,850 | 26,500 | 26,850 | 3 |
| 2009/11/19 | 26,000 | 27,200 | 26,000 | 26,000 | 25 |
| 2009/11/18 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2009/11/16 | 28,390 | 28,460 | 28,390 | 28,390 | 14 |
| 2009/11/13 | 28,390 | 28,390 | 28,390 | 28,390 | 2 |
| 2009/11/12 | 27,500 | 28,400 | 27,300 | 28,300 | 7 |
| 2009/11/11 | 26,500 | 27,500 | 26,500 | 27,500 | 12 |
| 2009/11/10 | 26,510 | 26,800 | 26,480 | 26,800 | 24 |
| 2009/11/09 | 28,700 | 28,700 | 26,490 | 26,490 | 41 |
| 2009/11/06 | 30,000 | 30,000 | 28,800 | 28,800 | 11 |
| 2009/11/05 | 29,900 | 29,900 | 29,900 | 29,900 | 7 |
| 2009/11/04 | 29,800 | 29,800 | 29,450 | 29,450 | 5 |
| 2009/11/02 | 30,000 | 30,000 | 29,800 | 29,800 | 7 |
| 2009/10/30 | 30,100 | 30,100 | 29,500 | 29,500 | 18 |
| 2009/10/29 | 30,000 | 30,050 | 29,900 | 30,050 | 13 |
| 2009/10/28 | 30,000 | 30,100 | 30,000 | 30,100 | 18 |
| 2009/10/26 | 30,700 | 31,000 | 30,700 | 31,000 | 77 |
| 2009/10/23 | 30,500 | 31,600 | 30,500 | 31,600 | 22 |
| 2009/10/22 | 30,950 | 30,950 | 30,500 | 30,500 | 3 |
| 2009/10/21 | 30,850 | 31,000 | 30,200 | 30,950 | 25 |
| 2009/10/20 | 30,400 | 30,550 | 30,400 | 30,550 | 8 |
| 2009/10/19 | 30,450 | 30,450 | 30,300 | 30,400 | 15 |
| 2009/10/16 | 30,350 | 30,400 | 30,350 | 30,400 | 11 |
| 2009/10/15 | 30,650 | 30,700 | 30,350 | 30,700 | 14 |
| 2009/10/14 | 30,200 | 30,450 | 30,200 | 30,450 | 10 |
| 2009/10/13 | 30,300 | 30,300 | 30,150 | 30,150 | 10 |
| 2009/10/09 | 30,500 | 30,500 | 30,250 | 30,300 | 7 |
| 2009/10/08 | 30,100 | 30,400 | 30,100 | 30,400 | 11 |
| 2009/10/07 | 30,000 | 30,400 | 30,000 | 30,400 | 4 |
| 2009/10/06 | 30,000 | 30,300 | 30,000 | 30,300 | 10 |
| 2009/10/05 | 29,900 | 30,300 | 29,900 | 30,300 | 15 |
| 2009/10/02 | 30,100 | 30,100 | 30,000 | 30,000 | 12 |
| 2009/10/01 | 31,450 | 31,450 | 31,450 | 31,450 | 7 |
| 2009/09/30 | 31,500 | 31,500 | 31,500 | 31,500 | 5 |
| 2009/09/29 | 31,000 | 31,000 | 30,000 | 30,000 | 15 |
| 2009/09/28 | 31,750 | 31,750 | 31,000 | 31,000 | 5 |
| 2009/09/25 | 31,500 | 31,750 | 31,000 | 31,750 | 74 |
| 2009/09/24 | 31,450 | 31,450 | 30,500 | 31,150 | 27 |
| 2009/09/18 | 30,900 | 31,100 | 30,500 | 31,100 | 19 |
| 2009/09/17 | 31,000 | 31,000 | 30,150 | 30,900 | 34 |
| 2009/09/16 | 31,150 | 31,200 | 31,000 | 31,000 | 27 |
| 2009/09/15 | 32,400 | 32,750 | 32,300 | 32,300 | 19 |
| 2009/09/14 | 32,000 | 32,800 | 32,000 | 32,800 | 7 |
| 2009/09/11 | 31,300 | 31,800 | 31,300 | 31,800 | 14 |
| 2009/09/10 | 31,000 | 31,300 | 30,900 | 31,300 | 5 |
| 2009/09/09 | 30,550 | 30,550 | 30,550 | 30,550 | 1 |
| 2009/09/08 | 30,800 | 30,800 | 30,550 | 30,550 | 12 |
| 2009/09/07 | 30,850 | 30,850 | 30,800 | 30,800 | 4 |
| 2009/09/04 | 30,850 | 30,850 | 30,850 | 30,850 | 1 |
| 2009/09/03 | 30,800 | 30,800 | 30,700 | 30,700 | 26 |
| 2009/09/01 | 31,550 | 31,550 | 31,550 | 31,550 | 1 |
| 2009/08/31 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2009/08/28 | 32,200 | 32,200 | 31,800 | 31,800 | 8 |
| 2009/08/27 | 32,500 | 32,800 | 32,000 | 32,050 | 9 |
| 2009/08/26 | 32,500 | 32,500 | 32,150 | 32,500 | 7 |
| 2009/08/25 | 32,400 | 32,400 | 30,900 | 32,100 | 74 |
| 2009/08/24 | 31,900 | 32,900 | 31,900 | 32,500 | 25 |
| 2009/08/21 | 31,300 | 31,700 | 30,950 | 31,700 | 24 |
| 2009/08/20 | 30,700 | 30,900 | 30,300 | 30,900 | 12 |
| 2009/08/19 | 30,250 | 30,250 | 30,250 | 30,250 | 1 |
| 2009/08/18 | 30,300 | 30,300 | 30,100 | 30,100 | 5 |
| 2009/08/17 | 30,600 | 30,800 | 30,600 | 30,700 | 16 |
| 2009/08/14 | 30,500 | 30,600 | 30,300 | 30,600 | 16 |
| 2009/08/13 | 30,200 | 30,600 | 29,900 | 30,000 | 66 |
| 2009/08/12 | 29,700 | 30,800 | 29,700 | 30,800 | 16 |
| 2009/08/11 | 29,510 | 30,900 | 29,400 | 30,900 | 34 |
| 2009/08/10 | 30,800 | 30,900 | 29,500 | 29,500 | 29 |
| 2009/08/07 | 31,200 | 31,700 | 30,000 | 30,000 | 7 |
| 2009/08/06 | 31,200 | 31,200 | 31,200 | 31,200 | 5 |
| 2009/08/04 | 31,900 | 31,900 | 31,900 | 31,900 | 3 |
| 2009/08/03 | 31,900 | 31,900 | 31,500 | 31,500 | 11 |
| 2009/07/31 | 33,400 | 33,700 | 31,900 | 31,900 | 19 |
| 2009/07/30 | 32,800 | 33,400 | 32,700 | 32,700 | 6 |
| 2009/07/29 | 33,900 | 33,900 | 33,000 | 33,400 | 5 |
| 2009/07/28 | 33,900 | 33,900 | 33,900 | 33,900 | 2 |
| 2009/07/27 | 34,800 | 34,800 | 34,000 | 34,000 | 135 |
| 2009/07/24 | 31,700 | 32,900 | 31,700 | 32,900 | 44 |
| 2009/07/23 | 31,850 | 31,850 | 31,600 | 31,700 | 15 |
| 2009/07/22 | 31,800 | 31,850 | 31,600 | 31,850 | 11 |
| 2009/07/21 | 31,050 | 31,600 | 31,000 | 31,600 | 17 |
| 2009/07/17 | 29,900 | 29,950 | 29,900 | 29,950 | 8 |
| 2009/07/16 | 30,000 | 30,000 | 29,210 | 29,510 | 17 |
| 2009/07/15 | 29,980 | 29,980 | 29,500 | 29,500 | 36 |
| 2009/07/14 | 30,200 | 30,400 | 29,000 | 30,200 | 25 |
| 2009/07/13 | 31,850 | 31,850 | 29,800 | 30,000 | 21 |
| 2009/07/10 | 31,050 | 31,050 | 31,000 | 31,050 | 13 |
| 2009/07/09 | 31,950 | 31,950 | 31,650 | 31,650 | 6 |
| 2009/07/08 | 32,250 | 32,300 | 31,950 | 31,950 | 6 |
| 2009/07/07 | 32,250 | 32,250 | 32,250 | 32,250 | 1 |
| 2009/07/06 | 32,700 | 32,700 | 31,900 | 32,450 | 10 |
| 2009/07/03 | 32,000 | 32,600 | 32,000 | 32,450 | 7 |
| 2009/07/02 | 32,100 | 32,600 | 31,700 | 32,600 | 10 |
| 2009/07/01 | 32,500 | 32,500 | 31,000 | 31,700 | 65 |
| 2009/06/30 | 31,550 | 31,600 | 31,400 | 31,400 | 11 |
| 2009/06/29 | 31,300 | 32,200 | 31,000 | 31,550 | 45 |
| 2009/06/26 | 31,600 | 32,500 | 31,100 | 31,700 | 29 |
| 2009/06/25 | 33,800 | 34,900 | 33,300 | 33,900 | 113 |
| 2009/06/24 | 30,000 | 31,000 | 30,000 | 31,000 | 22 |
| 2009/06/23 | 30,000 | 30,000 | 30,000 | 30,000 | 16 |
| 2009/06/22 | 30,000 | 30,000 | 29,000 | 29,600 | 17 |
| 2009/06/19 | 29,300 | 29,300 | 28,100 | 28,300 | 26 |
| 2009/06/18 | 29,410 | 29,600 | 29,300 | 29,300 | 27 |
| 2009/06/17 | 28,800 | 29,200 | 28,800 | 29,200 | 2 |
| 2009/06/16 | 28,910 | 29,400 | 28,200 | 29,400 | 18 |
| 2009/06/15 | 28,800 | 28,900 | 28,600 | 28,900 | 39 |
| 2009/06/12 | 27,000 | 29,300 | 27,000 | 28,200 | 88 |
| 2009/06/11 | 26,500 | 26,980 | 26,200 | 26,980 | 10 |
| 2009/06/10 | 25,500 | 26,150 | 25,500 | 26,020 | 36 |
| 2009/06/09 | 25,560 | 25,860 | 25,560 | 25,600 | 8 |
| 2009/06/08 | 26,000 | 26,000 | 25,500 | 25,800 | 35 |
| 2009/06/05 | 26,000 | 26,000 | 25,700 | 25,700 | 9 |
| 2009/06/04 | 25,000 | 26,000 | 25,000 | 26,000 | 29 |
| 2009/06/03 | 24,810 | 25,000 | 24,800 | 25,000 | 48 |
| 2009/06/02 | 24,900 | 25,000 | 24,600 | 24,800 | 39 |
| 2009/06/01 | 24,370 | 24,880 | 24,370 | 24,880 | 6 |
| 2009/05/29 | 24,000 | 24,370 | 24,000 | 24,370 | 6 |
| 2009/05/28 | 24,800 | 24,800 | 23,500 | 23,500 | 24 |
| 2009/05/27 | 23,600 | 24,800 | 23,600 | 24,800 | 34 |
| 2009/05/26 | 24,800 | 25,000 | 24,800 | 24,800 | 16 |
| 2009/05/25 | 25,000 | 25,700 | 25,000 | 25,500 | 91 |
| 2009/05/22 | 24,500 | 24,800 | 24,350 | 24,500 | 43 |
| 2009/05/21 | 23,500 | 24,500 | 23,500 | 24,500 | 46 |
| 2009/05/20 | 23,200 | 23,330 | 23,200 | 23,330 | 8 |
| 2009/05/19 | 23,750 | 23,750 | 23,500 | 23,500 | 8 |
| 2009/05/18 | 24,000 | 24,000 | 24,000 | 24,000 | 5 |
| 2009/05/15 | 24,000 | 24,000 | 24,000 | 24,000 | 18 |
| 2009/05/14 | 23,820 | 23,820 | 23,500 | 23,810 | 14 |
| 2009/05/13 | 23,700 | 23,850 | 23,700 | 23,810 | 9 |
| 2009/05/12 | 23,010 | 23,700 | 23,010 | 23,700 | 10 |
| 2009/05/11 | 23,800 | 23,970 | 23,800 | 23,970 | 5 |
| 2009/05/08 | 22,500 | 23,900 | 22,400 | 23,900 | 23 |
| 2009/05/07 | 24,000 | 24,000 | 22,500 | 23,900 | 32 |
| 2009/05/01 | 24,000 | 24,000 | 24,000 | 24,000 | 3 |
| 2009/04/30 | 24,450 | 24,470 | 24,450 | 24,470 | 3 |
| 2009/04/27 | 25,000 | 25,000 | 24,490 | 24,490 | 92 |
| 2009/04/24 | 22,320 | 22,900 | 22,300 | 22,900 | 6 |
| 2009/04/23 | 22,900 | 22,900 | 21,600 | 21,600 | 17 |
| 2009/04/22 | 23,000 | 23,000 | 22,600 | 22,600 | 7 |
| 2009/04/21 | 23,100 | 23,400 | 23,100 | 23,400 | 16 |
| 2009/04/20 | 21,300 | 22,500 | 21,300 | 22,500 | 9 |
| 2009/04/17 | 21,300 | 21,300 | 21,300 | 21,300 | 2 |
| 2009/04/16 | 22,000 | 22,000 | 22,000 | 22,000 | 7 |
| 2009/04/15 | 23,490 | 23,490 | 23,000 | 23,000 | 20 |
| 2009/04/14 | 22,450 | 22,990 | 22,450 | 22,990 | 23 |
| 2009/04/13 | 21,130 | 22,880 | 21,130 | 22,150 | 13 |
| 2009/04/10 | 21,600 | 21,890 | 21,110 | 21,890 | 8 |
| 2009/04/09 | 21,670 | 21,670 | 21,670 | 21,670 | 5 |
| 2009/04/08 | 21,070 | 21,070 | 21,050 | 21,050 | 6 |
| 2009/04/07 | 21,500 | 21,500 | 21,050 | 21,050 | 15 |
| 2009/04/06 | 21,400 | 21,500 | 21,400 | 21,500 | 8 |
| 2009/04/03 | 21,100 | 21,700 | 21,100 | 21,700 | 11 |
| 2009/04/02 | 22,200 | 23,100 | 21,100 | 21,100 | 13 |
| 2009/04/01 | 23,700 | 23,700 | 21,000 | 21,900 | 24 |
| 2009/03/31 | 21,520 | 22,000 | 21,520 | 21,900 | 12 |
| 2009/03/30 | 23,000 | 23,000 | 22,300 | 22,300 | 21 |
| 2009/03/27 | 24,000 | 24,000 | 23,000 | 23,000 | 13 |
| 2009/03/26 | 25,000 | 25,000 | 24,800 | 24,800 | 11 |
| 2009/03/25 | 26,400 | 26,400 | 25,000 | 25,800 | 91 |
| 2009/03/24 | 24,500 | 25,000 | 24,300 | 25,000 | 27 |
| 2009/03/23 | 24,100 | 24,800 | 24,100 | 24,500 | 54 |
| 2009/03/19 | 23,500 | 23,500 | 22,900 | 23,500 | 7 |
| 2009/03/18 | 23,400 | 23,600 | 22,500 | 23,600 | 15 |
| 2009/03/17 | 23,000 | 23,400 | 23,000 | 23,400 | 21 |
| 2009/03/16 | 23,000 | 23,000 | 23,000 | 23,000 | 32 |
| 2009/03/13 | 21,900 | 22,100 | 21,600 | 22,100 | 23 |
| 2009/03/12 | 21,500 | 21,600 | 21,500 | 21,500 | 13 |
| 2009/03/11 | 22,800 | 22,900 | 21,500 | 21,500 | 21 |
| 2009/03/10 | 22,500 | 22,500 | 22,500 | 22,500 | 16 |
| 2009/03/09 | 22,000 | 22,500 | 21,060 | 22,500 | 17 |
| 2009/03/06 | 21,300 | 22,000 | 21,300 | 22,000 | 5 |
| 2009/03/05 | 22,210 | 22,250 | 21,400 | 22,000 | 24 |
| 2009/03/04 | 22,510 | 23,550 | 22,510 | 22,510 | 27 |
| 2009/03/03 | 22,510 | 22,510 | 22,510 | 22,510 | 1 |
| 2009/03/02 | 22,800 | 23,700 | 22,800 | 23,600 | 13 |
| 2009/02/27 | 22,600 | 22,800 | 22,600 | 22,800 | 13 |
| 2009/02/26 | 24,000 | 24,000 | 22,210 | 23,800 | 30 |
| 2009/02/25 | 24,700 | 25,000 | 24,000 | 24,600 | 126 |
| 2009/02/24 | 22,010 | 22,500 | 22,000 | 22,000 | 35 |
| 2009/02/23 | 24,000 | 24,000 | 22,500 | 22,500 | 36 |
| 2009/02/20 | 22,990 | 25,000 | 22,950 | 25,000 | 71 |
| 2009/02/19 | 21,570 | 22,490 | 20,800 | 22,490 | 84 |
| 2009/02/18 | 22,500 | 22,500 | 21,050 | 21,500 | 37 |
| 2009/02/17 | 22,900 | 23,500 | 22,230 | 23,500 | 121 |
| 2009/02/16 | 26,000 | 26,000 | 23,200 | 23,500 | 376 |
| 2009/02/13 | 25,100 | 26,500 | 24,160 | 26,500 | 611 |
| 2009/02/12 | 28,100 | 28,100 | 28,100 | 28,100 | 84 |
| 2009/02/10 | 32,100 | 32,100 | 32,100 | 32,100 | 15 |
| 2009/02/09 | 36,100 | 36,100 | 36,100 | 36,100 | 57 |
| 2009/02/06 | 40,150 | 40,150 | 40,000 | 40,100 | 16 |
| 2009/02/02 | 41,750 | 41,800 | 41,750 | 41,800 | 6 |
| 2009/01/30 | 41,800 | 41,800 | 41,800 | 41,800 | 1 |
| 2009/01/29 | 40,250 | 41,800 | 40,250 | 41,800 | 4 |
| 2009/01/28 | 40,200 | 40,200 | 40,200 | 40,200 | 2 |
| 2009/01/27 | 41,800 | 41,800 | 40,200 | 40,200 | 5 |
| 2009/01/26 | 41,750 | 41,900 | 41,750 | 41,850 | 54 |
| 2009/01/23 | 40,800 | 41,000 | 40,800 | 40,950 | 23 |
| 2009/01/22 | 40,700 | 40,700 | 40,100 | 40,700 | 14 |
| 2009/01/21 | 40,000 | 40,000 | 39,900 | 39,900 | 12 |
| 2009/01/20 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/01/19 | 39,950 | 40,000 | 39,950 | 40,000 | 5 |
| 2009/01/16 | 40,400 | 41,000 | 39,200 | 39,200 | 15 |
| 2009/01/15 | 40,800 | 40,800 | 40,000 | 40,400 | 17 |
| 2009/01/14 | 39,200 | 40,000 | 38,000 | 40,000 | 23 |
| 2009/01/13 | 40,050 | 40,100 | 40,000 | 40,000 | 18 |
| 2009/01/09 | 41,000 | 41,000 | 41,000 | 41,000 | 12 |
| 2009/01/08 | 40,800 | 40,850 | 40,800 | 40,850 | 3 |
| 2009/01/07 | 39,950 | 40,700 | 39,950 | 40,700 | 11 |
| 2009/01/06 | 40,100 | 40,100 | 40,000 | 40,000 | 18 |
| 2009/01/05 | 40,000 | 40,050 | 40,000 | 40,050 | 8 |