ヨータイ(5357)の株価時系列情報
ヨータイ(5357)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 |
|---|---|---|---|---|---|
| 1984/12/28 | 400 | 400 | 397 | 400 | 17,000 |
| 1984/12/27 | 350 | 400 | 350 | 399 | 29,000 |
| 1984/12/26 | 352 | 360 | 350 | 350 | 24,000 |
| 1984/12/25 | 360 | 360 | 360 | 360 | 23,000 |
| 1984/12/24 | 386 | 386 | 362 | 369 | 44,000 |
| 1984/12/22 | 394 | 394 | 394 | 394 | 12,000 |
| 1984/12/21 | 400 | 400 | 396 | 396 | 15,000 |
| 1984/12/20 | 390 | 400 | 390 | 400 | 13,000 |
| 1984/12/19 | 380 | 380 | 380 | 380 | 13,000 |
| 1984/12/18 | 380 | 380 | 375 | 375 | 14,000 |
| 1984/12/17 | 380 | 388 | 380 | 380 | 16,000 |
| 1984/12/14 | 379 | 379 | 370 | 372 | 9,000 |
| 1984/12/13 | 385 | 385 | 380 | 380 | 7,000 |
| 1984/12/12 | 391 | 391 | 381 | 381 | 6,000 |
| 1984/12/11 | 400 | 400 | 400 | 400 | 4,000 |
| 1984/12/10 | 405 | 405 | 400 | 400 | 13,000 |
| 1984/12/07 | 372 | 375 | 372 | 372 | 16,000 |
| 1984/12/06 | 405 | 405 | 400 | 400 | 4,000 |
| 1984/12/05 | 413 | 413 | 410 | 410 | 11,000 |
| 1984/12/04 | 415 | 415 | 410 | 413 | 14,000 |
| 1984/12/03 | 421 | 429 | 413 | 415 | 18,000 |
| 1984/12/01 | 420 | 420 | 413 | 419 | 6,000 |
| 1984/11/30 | 413 | 420 | 410 | 420 | 8,000 |
| 1984/11/29 | 429 | 429 | 410 | 413 | 4,000 |
| 1984/11/28 | 429 | 429 | 410 | 410 | 16,000 |
| 1984/11/27 | 435 | 440 | 410 | 410 | 28,000 |
| 1984/11/26 | 439 | 439 | 410 | 430 | 33,000 |
| 1984/11/24 | 415 | 420 | 415 | 415 | 9,000 |
| 1984/11/22 | 417 | 423 | 415 | 415 | 27,000 |
| 1984/11/21 | 410 | 421 | 410 | 415 | 23,000 |
| 1984/11/20 | 440 | 440 | 435 | 435 | 12,000 |
| 1984/11/19 | 423 | 440 | 423 | 435 | 36,000 |
| 1984/11/17 | 415 | 425 | 415 | 425 | 11,000 |
| 1984/11/16 | 420 | 435 | 411 | 430 | 79,000 |
| 1984/11/15 | 439 | 439 | 415 | 420 | 36,000 |
| 1984/11/14 | 440 | 445 | 431 | 439 | 51,000 |
| 1984/11/13 | 480 | 480 | 460 | 460 | 57,000 |
| 1984/11/12 | 470 | 480 | 450 | 480 | 100,000 |
| 1984/11/09 | 432 | 448 | 432 | 440 | 43,000 |
| 1984/11/08 | 440 | 455 | 431 | 432 | 75,000 |
| 1984/11/07 | 440 | 440 | 420 | 431 | 88,000 |
| 1984/11/06 | 450 | 459 | 438 | 440 | 104,000 |
| 1984/11/05 | 450 | 460 | 440 | 460 | 245,000 |
| 1984/11/02 | 379 | 410 | 379 | 410 | 115,000 |
| 1984/11/01 | 387 | 395 | 365 | 366 | 89,000 |
| 1984/10/31 | 406 | 406 | 390 | 390 | 83,000 |
| 1984/10/30 | 400 | 420 | 399 | 399 | 279,000 |
| 1984/10/29 | 359 | 390 | 353 | 390 | 358,000 |
| 1984/10/27 | 331 | 346 | 331 | 340 | 56,000 |
| 1984/10/26 | 321 | 340 | 321 | 331 | 107,000 |
| 1984/10/25 | 330 | 330 | 316 | 318 | 111,000 |
| 1984/10/24 | 343 | 354 | 340 | 340 | 196,000 |
| 1984/10/23 | 350 | 356 | 341 | 341 | 201,000 |
| 1984/10/22 | 350 | 363 | 345 | 345 | 386,000 |
| 1984/10/20 | 324 | 348 | 322 | 341 | 252,000 |
| 1984/10/19 | 307 | 338 | 298 | 338 | 483,000 |
| 1984/10/18 | 270 | 310 | 270 | 310 | 514,000 |
| 1984/10/17 | 276 | 280 | 268 | 271 | 119,000 |
| 1984/10/16 | 249 | 288 | 249 | 268 | 300,000 |
| 1984/10/15 | 240 | 250 | 240 | 240 | 112,000 |
| 1984/10/12 | 220 | 220 | 220 | 220 | 13,000 |
| 1984/10/11 | 230 | 230 | 220 | 220 | 3,000 |
| 1984/10/09 | 226 | 226 | 220 | 220 | 5,000 |
| 1984/10/08 | 229 | 229 | 229 | 229 | 1,000 |
| 1984/10/06 | 237 | 237 | 231 | 231 | 4,000 |
| 1984/10/05 | 212 | 241 | 210 | 240 | 34,000 |
| 1984/10/04 | 210 | 210 | 210 | 210 | 4,000 |
| 1984/10/03 | 205 | 210 | 205 | 210 | 14,000 |
| 1984/09/29 | 211 | 211 | 211 | 211 | 5,000 |
| 1984/09/28 | 212 | 215 | 212 | 212 | 6,000 |
| 1984/09/27 | 212 | 212 | 212 | 212 | 4,000 |
| 1984/09/26 | 212 | 212 | 212 | 212 | 1,000 |
| 1984/09/25 | 213 | 215 | 212 | 215 | 4,000 |
| 1984/09/21 | 213 | 213 | 213 | 213 | 5,000 |
| 1984/09/20 | 212 | 212 | 212 | 212 | 4,000 |
| 1984/09/19 | 212 | 212 | 212 | 212 | 2,000 |
| 1984/09/18 | 215 | 215 | 215 | 215 | 3,000 |
| 1984/09/17 | 215 | 215 | 215 | 215 | 1,000 |
| 1984/09/13 | 221 | 221 | 215 | 215 | 4,000 |
| 1984/09/12 | 229 | 229 | 220 | 220 | 7,000 |
| 1984/09/11 | 221 | 221 | 221 | 221 | 1,000 |
| 1984/09/10 | 215 | 220 | 215 | 220 | 7,000 |
| 1984/09/06 | 212 | 212 | 212 | 212 | 6,000 |
| 1984/09/05 | 212 | 212 | 211 | 212 | 8,000 |
| 1984/09/04 | 211 | 211 | 211 | 211 | 1,000 |
| 1984/08/31 | 211 | 211 | 210 | 211 | 3,000 |
| 1984/08/30 | 220 | 220 | 211 | 212 | 5,000 |
| 1984/08/27 | 215 | 215 | 215 | 215 | 2,000 |
| 1984/08/25 | 239 | 239 | 239 | 239 | 9,000 |
| 1984/08/24 | 220 | 220 | 220 | 220 | 1,000 |
| 1984/08/23 | 201 | 205 | 201 | 205 | 2,000 |
| 1984/08/17 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/08/16 | 210 | 210 | 200 | 200 | 18,000 |
| 1984/08/15 | 210 | 210 | 210 | 210 | 5,000 |
| 1984/08/10 | 212 | 212 | 210 | 210 | 4,000 |
| 1984/08/08 | 211 | 211 | 211 | 211 | 1,000 |
| 1984/08/07 | 211 | 211 | 210 | 210 | 2,000 |
| 1984/08/06 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/08/03 | 213 | 213 | 213 | 213 | 3,000 |
| 1984/08/01 | 213 | 213 | 213 | 213 | 2,000 |
| 1984/07/31 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/07/28 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/07/27 | 212 | 212 | 207 | 207 | 6,000 |
| 1984/07/26 | 218 | 218 | 211 | 211 | 5,000 |
| 1984/07/25 | 215 | 218 | 215 | 218 | 2,000 |
| 1984/07/23 | 218 | 218 | 218 | 218 | 1,000 |
| 1984/07/21 | 217 | 217 | 217 | 217 | 2,000 |
| 1984/07/18 | 215 | 225 | 215 | 225 | 3,000 |
| 1984/07/17 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/07/16 | 211 | 211 | 211 | 211 | 5,000 |
| 1984/07/13 | 225 | 226 | 225 | 225 | 5,000 |
| 1984/07/11 | 225 | 225 | 225 | 225 | 10,000 |
| 1984/07/10 | 221 | 230 | 221 | 225 | 10,000 |
| 1984/07/09 | 246 | 246 | 240 | 240 | 6,000 |
| 1984/07/07 | 240 | 240 | 238 | 238 | 10,000 |
| 1984/07/06 | 238 | 238 | 230 | 230 | 3,000 |
| 1984/07/05 | 245 | 251 | 238 | 238 | 73,000 |
| 1984/07/04 | 223 | 240 | 223 | 240 | 37,000 |
| 1984/07/03 | 220 | 233 | 220 | 221 | 10,000 |
| 1984/07/02 | 233 | 235 | 220 | 220 | 24,000 |
| 1984/06/30 | 213 | 230 | 203 | 230 | 37,000 |
| 1984/06/29 | 255 | 255 | 238 | 238 | 60,000 |
| 1984/06/28 | 227 | 255 | 226 | 251 | 119,000 |
| 1984/06/27 | 222 | 226 | 222 | 226 | 16,000 |
| 1984/06/26 | 215 | 215 | 215 | 215 | 2,000 |
| 1984/06/25 | 227 | 227 | 227 | 227 | 3,000 |
| 1984/06/21 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/06/15 | 202 | 202 | 200 | 200 | 9,000 |
| 1984/06/14 | 205 | 207 | 202 | 202 | 8,000 |
| 1984/06/13 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/06/08 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/06/07 | 202 | 202 | 202 | 202 | 2,000 |
| 1984/06/04 | 200 | 200 | 200 | 200 | 5,000 |
| 1984/06/02 | 206 | 206 | 198 | 198 | 4,000 |
| 1984/06/01 | 208 | 208 | 208 | 208 | 4,000 |
| 1984/05/31 | 208 | 208 | 208 | 208 | 3,000 |
| 1984/05/29 | 208 | 208 | 208 | 208 | 6,000 |
| 1984/05/28 | 208 | 208 | 208 | 208 | 5,000 |
| 1984/05/25 | 208 | 208 | 208 | 208 | 3,000 |
| 1984/05/24 | 208 | 208 | 208 | 208 | 2,000 |
| 1984/05/23 | 212 | 212 | 208 | 208 | 3,000 |
| 1984/05/22 | 211 | 211 | 211 | 211 | 7,000 |
| 1984/05/21 | 211 | 211 | 211 | 211 | 1,000 |
| 1984/05/19 | 208 | 211 | 208 | 211 | 17,000 |
| 1984/05/18 | 215 | 215 | 208 | 208 | 6,000 |
| 1984/05/17 | 225 | 228 | 225 | 228 | 57,000 |
| 1984/05/10 | 230 | 230 | 229 | 229 | 5,000 |
| 1984/05/09 | 220 | 220 | 220 | 220 | 6,000 |
| 1984/05/08 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/05/07 | 219 | 220 | 215 | 220 | 13,000 |
| 1984/05/04 | 219 | 221 | 215 | 215 | 5,000 |
| 1984/05/02 | 215 | 215 | 215 | 215 | 2,000 |
| 1984/05/01 | 218 | 218 | 212 | 212 | 4,000 |
| 1984/04/28 | 220 | 220 | 220 | 220 | 6,000 |
| 1984/04/27 | 220 | 220 | 220 | 220 | 3,000 |
| 1984/04/26 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/04/24 | 220 | 220 | 220 | 220 | 3,000 |
| 1984/04/23 | 229 | 229 | 220 | 220 | 4,000 |
| 1984/04/21 | 225 | 225 | 225 | 225 | 3,000 |
| 1984/04/19 | 229 | 229 | 220 | 220 | 18,000 |
| 1984/04/18 | 230 | 230 | 228 | 228 | 10,000 |
| 1984/04/17 | 234 | 235 | 225 | 228 | 24,000 |
| 1984/04/16 | 236 | 243 | 230 | 232 | 63,000 |
| 1984/04/13 | 234 | 234 | 230 | 230 | 11,000 |
| 1984/04/12 | 218 | 222 | 218 | 222 | 5,000 |
| 1984/04/11 | 223 | 225 | 218 | 218 | 58,000 |
| 1984/04/10 | 229 | 229 | 222 | 222 | 14,000 |
| 1984/04/09 | 232 | 234 | 230 | 234 | 6,000 |
| 1984/04/07 | 229 | 230 | 225 | 229 | 26,000 |
| 1984/04/06 | 230 | 230 | 227 | 227 | 23,000 |
| 1984/04/05 | 240 | 240 | 226 | 240 | 27,000 |
| 1984/04/04 | 237 | 240 | 228 | 240 | 27,000 |
| 1984/04/03 | 225 | 243 | 225 | 240 | 88,000 |
| 1984/04/02 | 223 | 230 | 223 | 230 | 16,000 |
| 1984/03/31 | 221 | 221 | 221 | 221 | 3,000 |
| 1984/03/30 | 226 | 226 | 218 | 218 | 23,000 |
| 1984/03/29 | 225 | 235 | 225 | 235 | 21,000 |
| 1984/03/28 | 220 | 235 | 220 | 225 | 32,000 |
| 1984/03/27 | 220 | 223 | 220 | 220 | 20,000 |
| 1984/03/26 | 215 | 220 | 212 | 220 | 7,000 |
| 1984/03/24 | 216 | 216 | 215 | 216 | 16,000 |
| 1984/03/23 | 217 | 217 | 217 | 217 | 6,000 |
| 1984/03/22 | 217 | 220 | 217 | 217 | 11,000 |
| 1984/03/21 | 215 | 220 | 215 | 217 | 8,000 |
| 1984/03/19 | 219 | 219 | 215 | 215 | 30,000 |
| 1984/03/17 | 219 | 219 | 219 | 219 | 2,000 |
| 1984/03/16 | 215 | 215 | 214 | 215 | 19,000 |
| 1984/03/15 | 210 | 214 | 208 | 214 | 16,000 |
| 1984/03/14 | 213 | 213 | 207 | 207 | 11,000 |
| 1984/03/13 | 206 | 215 | 206 | 215 | 23,000 |
| 1984/03/12 | 188 | 189 | 188 | 189 | 6,000 |
| 1984/03/09 | 185 | 186 | 185 | 185 | 12,000 |
| 1984/03/08 | 183 | 183 | 183 | 183 | 8,000 |
| 1984/03/07 | 183 | 183 | 183 | 183 | 5,000 |
| 1984/03/06 | 190 | 190 | 182 | 182 | 16,000 |
| 1984/03/05 | 200 | 200 | 190 | 190 | 19,000 |
| 1984/03/03 | 195 | 200 | 195 | 200 | 11,000 |
| 1984/03/02 | 195 | 195 | 195 | 195 | 20,000 |
| 1984/03/01 | 209 | 209 | 198 | 198 | 50,000 |
| 1984/02/29 | 205 | 210 | 205 | 210 | 6,000 |
| 1984/02/28 | 210 | 210 | 208 | 208 | 10,000 |
| 1984/02/25 | 200 | 200 | 200 | 200 | 5,000 |
| 1984/02/24 | 200 | 205 | 196 | 200 | 11,000 |
| 1984/02/23 | 205 | 205 | 205 | 205 | 6,000 |
| 1984/02/22 | 210 | 210 | 210 | 210 | 3,000 |
| 1984/02/21 | 215 | 215 | 210 | 210 | 9,000 |
| 1984/02/17 | 220 | 220 | 210 | 210 | 4,000 |
| 1984/02/16 | 220 | 220 | 220 | 220 | 3,000 |
| 1984/02/15 | 213 | 213 | 211 | 211 | 6,000 |
| 1984/02/14 | 213 | 213 | 213 | 213 | 2,000 |
| 1984/02/13 | 215 | 215 | 213 | 213 | 2,000 |
| 1984/02/10 | 211 | 211 | 211 | 211 | 5,000 |
| 1984/02/09 | 234 | 234 | 234 | 234 | 9,000 |
| 1984/02/08 | 210 | 220 | 208 | 214 | 15,000 |
| 1984/02/07 | 210 | 210 | 204 | 204 | 13,000 |
| 1984/02/06 | 213 | 213 | 213 | 213 | 11,000 |
| 1984/02/04 | 213 | 213 | 213 | 213 | 2,000 |
| 1984/02/03 | 220 | 220 | 215 | 215 | 7,000 |
| 1984/02/02 | 220 | 220 | 217 | 217 | 21,000 |
| 1984/02/01 | 222 | 225 | 220 | 220 | 11,000 |
| 1984/01/31 | 229 | 230 | 222 | 228 | 11,000 |
| 1984/01/30 | 235 | 235 | 224 | 224 | 8,000 |
| 1984/01/28 | 233 | 233 | 222 | 222 | 6,000 |
| 1984/01/27 | 235 | 243 | 233 | 233 | 29,000 |
| 1984/01/26 | 216 | 233 | 216 | 233 | 21,000 |
| 1984/01/25 | 216 | 216 | 216 | 216 | 10,000 |
| 1984/01/24 | 220 | 220 | 210 | 210 | 17,000 |
| 1984/01/23 | 225 | 227 | 220 | 220 | 25,000 |
| 1984/01/21 | 226 | 226 | 221 | 221 | 13,000 |
| 1984/01/20 | 258 | 258 | 241 | 241 | 31,000 |
| 1984/01/19 | 253 | 260 | 250 | 254 | 143,000 |
| 1984/01/18 | 273 | 273 | 251 | 253 | 184,000 |
| 1984/01/17 | 223 | 267 | 223 | 259 | 188,000 |
| 1984/01/13 | 220 | 225 | 215 | 225 | 75,000 |
| 1984/01/12 | 220 | 224 | 215 | 217 | 47,000 |
| 1984/01/11 | 200 | 227 | 200 | 227 | 88,000 |
| 1984/01/10 | 198 | 200 | 198 | 200 | 29,000 |
| 1984/01/09 | 194 | 205 | 194 | 200 | 73,000 |
| 1984/01/07 | 192 | 196 | 192 | 196 | 3,000 |
| 1984/01/06 | 196 | 200 | 190 | 191 | 30,000 |
| 1984/01/05 | 187 | 190 | 187 | 190 | 20,000 |