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 |
---|---|---|---|---|---|
2011/12/30 | 14,200 | 14,600 | 14,000 | 14,600 | 38 |
2011/12/29 | 14,990 | 14,990 | 14,200 | 14,200 | 5 |
2011/12/28 | 14,500 | 14,700 | 14,500 | 14,700 | 22 |
2011/12/27 | 15,600 | 15,600 | 13,400 | 14,510 | 49 |
2011/12/26 | 15,990 | 16,800 | 15,200 | 16,800 | 133 |
2011/12/22 | 15,840 | 15,840 | 15,190 | 15,310 | 43 |
2011/12/21 | 15,160 | 15,250 | 15,120 | 15,160 | 29 |
2011/12/20 | 15,060 | 15,500 | 15,060 | 15,500 | 13 |
2011/12/19 | 15,660 | 15,660 | 15,060 | 15,060 | 9 |
2011/12/16 | 16,060 | 16,060 | 15,260 | 15,260 | 5 |
2011/12/15 | 15,800 | 15,800 | 15,260 | 15,260 | 39 |
2011/12/14 | 15,400 | 15,400 | 15,400 | 15,400 | 1 |
2011/12/13 | 15,490 | 15,990 | 15,020 | 15,020 | 14 |
2011/12/12 | 14,650 | 15,500 | 14,650 | 15,500 | 4 |
2011/12/09 | 14,900 | 15,000 | 14,610 | 14,610 | 53 |
2011/12/08 | 15,950 | 15,950 | 14,900 | 14,900 | 63 |
2011/12/07 | 16,110 | 16,200 | 15,000 | 15,700 | 35 |
2011/12/06 | 16,280 | 16,460 | 16,210 | 16,460 | 13 |
2011/12/05 | 17,000 | 17,000 | 16,280 | 16,280 | 6 |
2011/12/01 | 16,300 | 17,000 | 16,300 | 17,000 | 6 |
2011/11/30 | 16,500 | 16,700 | 16,500 | 16,700 | 5 |
2011/11/29 | 0 | 0 | 0 | 17,100 | 0 |
2011/11/28 | 0 | 0 | 0 | 17,100 | 0 |
2011/11/25 | 17,180 | 17,190 | 16,790 | 17,100 | 86 |
2011/11/24 | 17,280 | 17,290 | 17,020 | 17,290 | 22 |
2011/11/22 | 17,190 | 17,350 | 16,920 | 17,280 | 21 |
2011/11/21 | 17,300 | 17,300 | 16,900 | 17,000 | 18 |
2011/11/18 | 17,150 | 17,150 | 16,900 | 16,900 | 6 |
2011/11/17 | 17,140 | 17,440 | 16,350 | 16,350 | 30 |
2011/11/16 | 16,710 | 16,710 | 16,350 | 16,350 | 6 |
2011/11/15 | 17,600 | 17,980 | 17,600 | 17,980 | 15 |
2011/11/14 | 17,230 | 17,230 | 16,810 | 17,230 | 4 |
2011/11/11 | 16,150 | 17,180 | 16,150 | 17,170 | 13 |
2011/11/10 | 16,310 | 16,790 | 16,310 | 16,310 | 5 |
2011/11/09 | 0 | 0 | 0 | 16,300 | 0 |
2011/11/08 | 16,300 | 16,300 | 16,100 | 16,300 | 11 |
2011/11/07 | 17,060 | 17,100 | 17,060 | 17,100 | 12 |
2011/11/04 | 17,010 | 17,010 | 17,000 | 17,000 | 2 |
2011/11/02 | 17,000 | 17,100 | 17,000 | 17,000 | 11 |
2011/11/01 | 17,310 | 17,500 | 17,310 | 17,310 | 10 |
2011/10/31 | 17,310 | 17,310 | 17,310 | 17,310 | 5 |
2011/10/28 | 17,300 | 17,300 | 17,300 | 17,300 | 2 |
2011/10/27 | 17,100 | 17,300 | 17,100 | 17,300 | 2 |
2011/10/26 | 17,110 | 17,300 | 17,110 | 17,300 | 8 |
2011/10/25 | 18,150 | 18,200 | 18,000 | 18,000 | 85 |
2011/10/24 | 18,000 | 18,000 | 17,570 | 17,570 | 30 |
2011/10/21 | 17,560 | 17,850 | 17,050 | 17,850 | 15 |
2011/10/20 | 18,290 | 18,290 | 17,540 | 17,550 | 9 |
2011/10/19 | 17,520 | 17,520 | 17,520 | 17,520 | 5 |
2011/10/18 | 17,500 | 18,290 | 17,100 | 18,290 | 19 |
2011/10/17 | 18,000 | 18,300 | 18,000 | 18,300 | 15 |
2011/10/14 | 17,500 | 17,500 | 17,500 | 17,500 | 6 |
2011/10/13 | 0 | 0 | 0 | 17,350 | 0 |
2011/10/12 | 17,350 | 17,350 | 17,350 | 17,350 | 5 |
2011/10/11 | 17,370 | 17,500 | 17,370 | 17,500 | 4 |
2011/10/07 | 17,600 | 17,600 | 17,350 | 17,350 | 2 |
2011/10/06 | 17,600 | 17,600 | 17,600 | 17,600 | 2 |
2011/10/05 | 0 | 0 | 0 | 17,900 | 0 |
2011/10/04 | 17,890 | 17,900 | 17,890 | 17,900 | 4 |
2011/10/03 | 0 | 0 | 0 | 18,170 | 0 |
2011/09/30 | 17,510 | 18,170 | 17,510 | 18,170 | 10 |
2011/09/29 | 17,500 | 17,510 | 17,500 | 17,500 | 9 |
2011/09/28 | 0 | 0 | 0 | 17,890 | 0 |
2011/09/27 | 17,890 | 17,890 | 17,890 | 17,890 | 8 |
2011/09/26 | 18,230 | 18,230 | 16,630 | 18,000 | 92 |
2011/09/22 | 17,990 | 17,990 | 17,300 | 17,430 | 8 |
2011/09/21 | 17,500 | 17,600 | 17,120 | 17,600 | 12 |
2011/09/20 | 18,110 | 18,110 | 17,000 | 17,100 | 24 |
2011/09/16 | 18,190 | 18,190 | 17,730 | 18,080 | 13 |
2011/09/15 | 17,300 | 17,390 | 17,300 | 17,390 | 22 |
2011/09/14 | 17,500 | 17,500 | 17,000 | 17,000 | 10 |
2011/09/13 | 16,900 | 17,290 | 16,880 | 17,290 | 9 |
2011/09/12 | 16,800 | 16,800 | 16,660 | 16,660 | 3 |
2011/09/09 | 16,900 | 16,900 | 16,800 | 16,800 | 8 |
2011/09/08 | 17,000 | 17,180 | 17,000 | 17,180 | 3 |
2011/09/07 | 16,750 | 17,000 | 16,570 | 16,860 | 17 |
2011/09/06 | 16,820 | 17,000 | 16,740 | 16,740 | 16 |
2011/09/05 | 17,100 | 17,640 | 16,720 | 16,770 | 104 |
2011/09/02 | 19,780 | 19,780 | 17,410 | 17,410 | 99 |
2011/09/01 | 17,980 | 20,700 | 17,970 | 19,380 | 206 |
2011/08/31 | 18,200 | 18,200 | 16,700 | 16,700 | 19 |
2011/08/30 | 0 | 0 | 0 | 18,150 | 0 |
2011/08/29 | 0 | 0 | 0 | 18,150 | 0 |
2011/08/26 | 17,300 | 18,150 | 17,300 | 18,150 | 319 |
2011/08/25 | 17,500 | 18,300 | 16,700 | 16,900 | 95 |
2011/08/24 | 18,400 | 18,400 | 18,300 | 18,300 | 16 |
2011/08/23 | 18,300 | 18,300 | 18,000 | 18,200 | 12 |
2011/08/22 | 18,400 | 18,400 | 18,050 | 18,100 | 23 |
2011/08/19 | 17,990 | 17,990 | 17,900 | 17,900 | 5 |
2011/08/18 | 18,200 | 18,200 | 17,260 | 17,260 | 15 |
2011/08/17 | 18,200 | 18,200 | 18,200 | 18,200 | 1 |
2011/08/16 | 18,300 | 18,300 | 18,300 | 18,300 | 2 |
2011/08/15 | 18,000 | 18,000 | 17,200 | 18,000 | 21 |
2011/08/12 | 17,210 | 17,890 | 17,210 | 17,890 | 6 |
2011/08/11 | 17,080 | 17,400 | 17,080 | 17,400 | 6 |
2011/08/10 | 17,480 | 17,480 | 17,480 | 17,480 | 1 |
2011/08/09 | 17,800 | 17,800 | 17,800 | 17,800 | 1 |
2011/08/08 | 0 | 0 | 0 | 17,400 | 0 |
2011/08/05 | 0 | 0 | 0 | 17,400 | 0 |
2011/08/04 | 17,400 | 17,400 | 17,400 | 17,400 | 2 |
2011/08/03 | 0 | 0 | 0 | 17,200 | 0 |
2011/08/02 | 0 | 0 | 0 | 17,200 | 0 |
2011/08/01 | 0 | 0 | 0 | 17,200 | 0 |
2011/07/29 | 17,510 | 17,510 | 17,000 | 17,200 | 12 |
2011/07/28 | 17,700 | 17,700 | 17,700 | 17,700 | 5 |
2011/07/27 | 18,000 | 18,000 | 18,000 | 18,000 | 7 |
2011/07/26 | 17,960 | 17,960 | 17,960 | 17,960 | 5 |
2011/07/25 | 18,820 | 18,980 | 18,740 | 18,740 | 161 |
2011/07/22 | 19,790 | 19,790 | 19,110 | 19,790 | 10 |
2011/07/21 | 18,930 | 18,950 | 18,890 | 18,950 | 34 |
2011/07/20 | 18,920 | 18,920 | 18,900 | 18,900 | 14 |
2011/07/19 | 18,700 | 18,700 | 18,500 | 18,500 | 16 |
2011/07/15 | 18,300 | 18,800 | 18,300 | 18,800 | 29 |
2011/07/14 | 18,000 | 18,300 | 18,000 | 18,030 | 7 |
2011/07/13 | 17,600 | 18,200 | 17,600 | 18,200 | 9 |
2011/07/12 | 18,500 | 18,520 | 18,000 | 18,000 | 5 |
2011/07/11 | 17,800 | 18,990 | 17,550 | 18,990 | 9 |
2011/07/08 | 17,560 | 18,200 | 17,520 | 18,200 | 21 |
2011/07/07 | 17,500 | 17,500 | 17,500 | 17,500 | 1 |
2011/07/06 | 17,900 | 17,900 | 17,900 | 17,900 | 2 |
2011/07/05 | 17,900 | 17,900 | 17,900 | 17,900 | 3 |
2011/07/04 | 17,250 | 17,270 | 17,200 | 17,250 | 19 |
2011/07/01 | 17,680 | 17,900 | 17,100 | 17,500 | 19 |
2011/06/30 | 17,700 | 17,700 | 17,000 | 17,000 | 12 |
2011/06/29 | 18,400 | 18,400 | 17,600 | 17,600 | 13 |
2011/06/28 | 17,490 | 18,000 | 17,490 | 17,990 | 9 |
2011/06/27 | 18,500 | 20,000 | 17,010 | 17,010 | 142 |
2011/06/24 | 17,900 | 18,090 | 17,500 | 18,090 | 18 |
2011/06/23 | 17,500 | 17,500 | 17,320 | 17,490 | 4 |
2011/06/22 | 17,200 | 17,280 | 17,200 | 17,280 | 8 |
2011/06/21 | 17,500 | 17,500 | 16,700 | 16,980 | 43 |
2011/06/20 | 17,000 | 17,000 | 17,000 | 17,000 | 9 |
2011/06/17 | 17,000 | 17,010 | 16,730 | 16,730 | 7 |
2011/06/16 | 16,700 | 17,290 | 16,700 | 17,000 | 14 |
2011/06/15 | 16,620 | 17,300 | 16,620 | 17,300 | 25 |
2011/06/14 | 16,810 | 17,080 | 16,810 | 17,000 | 8 |
2011/06/13 | 17,000 | 17,070 | 16,600 | 17,000 | 23 |
2011/06/10 | 17,460 | 17,460 | 17,400 | 17,400 | 2 |
2011/06/09 | 0 | 0 | 0 | 16,800 | 0 |
2011/06/08 | 16,800 | 16,800 | 16,800 | 16,800 | 1 |
2011/06/07 | 0 | 0 | 0 | 16,800 | 0 |
2011/06/06 | 0 | 0 | 0 | 16,800 | 0 |
2011/06/03 | 0 | 0 | 0 | 16,800 | 0 |
2011/06/02 | 16,810 | 16,810 | 16,800 | 16,800 | 4 |
2011/06/01 | 17,000 | 17,000 | 16,900 | 17,000 | 40 |
2011/05/31 | 17,000 | 17,000 | 17,000 | 17,000 | 1 |
2011/05/30 | 17,500 | 17,500 | 17,500 | 17,500 | 6 |
2011/05/27 | 0 | 0 | 0 | 17,490 | 0 |
2011/05/26 | 17,500 | 17,500 | 16,600 | 17,490 | 10 |
2011/05/25 | 18,400 | 19,300 | 17,400 | 18,000 | 103 |
2011/05/24 | 17,300 | 17,300 | 16,850 | 16,850 | 18 |
2011/05/23 | 17,210 | 17,220 | 16,820 | 17,100 | 21 |
2011/05/20 | 17,030 | 17,030 | 16,300 | 16,810 | 66 |
2011/05/19 | 17,300 | 17,300 | 16,310 | 16,630 | 45 |
2011/05/18 | 17,400 | 17,400 | 16,210 | 16,550 | 21 |
2011/05/17 | 17,000 | 17,400 | 16,220 | 17,400 | 17 |
2011/05/16 | 18,000 | 18,000 | 17,600 | 17,600 | 23 |
2011/05/13 | 17,600 | 17,600 | 17,600 | 17,600 | 2 |
2011/05/12 | 17,490 | 18,400 | 17,490 | 18,400 | 11 |
2011/05/11 | 0 | 0 | 0 | 17,050 | 0 |
2011/05/10 | 17,050 | 17,050 | 17,050 | 17,050 | 7 |
2011/05/09 | 17,100 | 17,330 | 17,100 | 17,330 | 11 |
2011/05/06 | 17,010 | 17,100 | 17,000 | 17,000 | 11 |
2011/05/02 | 17,200 | 17,240 | 17,010 | 17,010 | 12 |
2011/04/28 | 17,050 | 17,180 | 17,050 | 17,180 | 4 |
2011/04/27 | 17,050 | 17,050 | 17,050 | 17,050 | 1 |
2011/04/26 | 17,100 | 17,300 | 17,000 | 17,000 | 24 |
2011/04/25 | 17,050 | 17,770 | 17,000 | 17,020 | 202 |
2011/04/22 | 18,250 | 18,250 | 18,050 | 18,250 | 8 |
2011/04/21 | 18,500 | 18,500 | 18,000 | 18,000 | 34 |
2011/04/20 | 18,700 | 18,800 | 17,900 | 17,900 | 17 |
2011/04/19 | 18,710 | 18,710 | 18,000 | 18,500 | 36 |
2011/04/18 | 18,500 | 18,500 | 18,310 | 18,310 | 3 |
2011/04/15 | 18,800 | 18,800 | 18,000 | 18,350 | 38 |
2011/04/14 | 18,550 | 18,550 | 18,300 | 18,300 | 32 |
2011/04/13 | 18,050 | 18,480 | 18,050 | 18,480 | 8 |
2011/04/12 | 18,490 | 18,490 | 18,020 | 18,020 | 2 |
2011/04/11 | 17,500 | 18,000 | 17,500 | 18,000 | 24 |
2011/04/08 | 17,500 | 17,500 | 17,500 | 17,500 | 11 |
2011/04/07 | 17,300 | 17,300 | 17,300 | 17,300 | 1 |
2011/04/06 | 17,900 | 17,900 | 17,600 | 17,600 | 16 |
2011/04/05 | 18,000 | 18,000 | 18,000 | 18,000 | 10 |
2011/04/04 | 18,700 | 18,790 | 18,700 | 18,790 | 2 |
2011/04/01 | 0 | 0 | 0 | 18,400 | 0 |
2011/03/31 | 18,020 | 18,400 | 18,020 | 18,400 | 7 |
2011/03/30 | 18,100 | 18,500 | 18,100 | 18,500 | 4 |
2011/03/29 | 19,500 | 19,500 | 18,000 | 18,000 | 8 |
2011/03/28 | 19,000 | 19,000 | 18,900 | 18,900 | 2 |
2011/03/25 | 19,800 | 19,800 | 18,800 | 19,500 | 82 |
2011/03/24 | 19,280 | 19,640 | 18,840 | 19,000 | 16 |
2011/03/23 | 17,890 | 18,480 | 17,890 | 18,480 | 11 |
2011/03/22 | 18,500 | 18,500 | 17,600 | 18,290 | 27 |
2011/03/18 | 16,500 | 17,010 | 16,210 | 17,010 | 14 |
2011/03/17 | 16,290 | 16,990 | 15,990 | 16,590 | 23 |
2011/03/16 | 15,980 | 16,010 | 15,200 | 15,500 | 127 |
2011/03/15 | 21,000 | 21,000 | 17,100 | 18,400 | 52 |
2011/03/14 | 18,000 | 20,000 | 17,300 | 19,900 | 24 |
2011/03/11 | 21,100 | 21,100 | 20,700 | 21,000 | 14 |
2011/03/10 | 21,000 | 21,000 | 20,700 | 21,000 | 3 |
2011/03/09 | 20,650 | 21,050 | 20,510 | 21,050 | 7 |
2011/03/08 | 20,720 | 20,720 | 20,500 | 20,500 | 7 |
2011/03/07 | 20,650 | 20,660 | 20,650 | 20,660 | 2 |
2011/03/04 | 20,650 | 20,650 | 20,650 | 20,650 | 2 |
2011/03/03 | 0 | 0 | 0 | 21,500 | 0 |
2011/03/02 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
2011/03/01 | 21,500 | 21,500 | 21,500 | 21,500 | 5 |
2011/02/28 | 20,840 | 20,840 | 20,600 | 20,600 | 9 |
2011/02/25 | 21,950 | 22,000 | 21,000 | 21,100 | 80 |
2011/02/24 | 21,900 | 21,900 | 21,710 | 21,710 | 9 |
2011/02/23 | 21,940 | 21,940 | 21,810 | 21,900 | 14 |
2011/02/22 | 22,000 | 22,000 | 21,830 | 21,850 | 35 |
2011/02/21 | 21,500 | 21,990 | 21,400 | 21,990 | 42 |
2011/02/18 | 21,000 | 21,220 | 21,000 | 21,220 | 9 |
2011/02/17 | 20,790 | 21,000 | 20,600 | 20,990 | 15 |
2011/02/16 | 20,750 | 21,750 | 20,750 | 20,780 | 10 |
2011/02/15 | 21,450 | 21,750 | 21,000 | 21,750 | 17 |
2011/02/14 | 22,000 | 22,000 | 20,500 | 20,500 | 16 |
2011/02/10 | 20,830 | 21,900 | 20,830 | 21,900 | 27 |
2011/02/09 | 21,000 | 21,000 | 20,270 | 20,840 | 16 |
2011/02/08 | 20,840 | 20,840 | 20,800 | 20,800 | 2 |
2011/02/07 | 20,570 | 20,700 | 20,570 | 20,670 | 17 |
2011/02/04 | 20,860 | 21,000 | 20,800 | 20,800 | 30 |
2011/02/03 | 20,500 | 20,980 | 20,060 | 20,800 | 15 |
2011/02/02 | 20,030 | 20,100 | 20,020 | 20,060 | 49 |
2011/02/01 | 21,000 | 21,000 | 20,010 | 20,010 | 2 |
2011/01/31 | 20,000 | 20,500 | 19,600 | 20,000 | 26 |
2011/01/28 | 21,500 | 21,500 | 21,500 | 21,500 | 2 |
2011/01/27 | 21,800 | 21,800 | 21,500 | 21,500 | 12 |
2011/01/26 | 21,500 | 21,550 | 21,500 | 21,550 | 15 |
2011/01/25 | 21,450 | 21,550 | 21,450 | 21,550 | 78 |
2011/01/24 | 21,350 | 21,450 | 21,110 | 21,450 | 26 |
2011/01/21 | 21,550 | 21,600 | 21,000 | 21,100 | 34 |
2011/01/20 | 21,500 | 21,550 | 21,240 | 21,240 | 21 |
2011/01/19 | 21,500 | 21,500 | 20,500 | 21,300 | 31 |
2011/01/18 | 21,580 | 21,580 | 20,700 | 20,700 | 12 |
2011/01/17 | 20,560 | 21,590 | 20,560 | 21,000 | 55 |
2011/01/14 | 21,000 | 21,000 | 20,900 | 20,900 | 2 |
2011/01/13 | 20,200 | 20,550 | 20,200 | 20,550 | 16 |
2011/01/12 | 19,520 | 20,110 | 19,520 | 20,110 | 8 |
2011/01/11 | 19,500 | 20,000 | 19,500 | 20,000 | 24 |
2011/01/07 | 19,800 | 19,950 | 19,800 | 19,950 | 2 |
2011/01/06 | 19,950 | 19,950 | 19,950 | 19,950 | 10 |
2011/01/05 | 19,330 | 19,990 | 19,330 | 19,990 | 2 |
2011/01/04 | 19,500 | 20,000 | 19,500 | 20,000 | 20 |