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 |
---|---|---|---|---|---|
1985/12/27 | 380 | 380 | 380 | 380 | 1,000 |
1985/12/25 | 375 | 375 | 375 | 375 | 3,000 |
1985/12/24 | 380 | 380 | 380 | 380 | 6,000 |
1985/12/23 | 384 | 387 | 384 | 387 | 8,000 |
1985/12/20 | 390 | 390 | 386 | 386 | 11,000 |
1985/12/19 | 400 | 405 | 400 | 400 | 9,000 |
1985/12/18 | 391 | 391 | 391 | 391 | 9,000 |
1985/12/17 | 399 | 399 | 391 | 391 | 12,000 |
1985/12/16 | 399 | 399 | 390 | 390 | 4,000 |
1985/12/13 | 390 | 397 | 390 | 396 | 6,000 |
1985/12/12 | 390 | 390 | 387 | 387 | 6,000 |
1985/12/11 | 407 | 407 | 407 | 407 | 6,000 |
1985/12/10 | 410 | 410 | 410 | 410 | 20,000 |
1985/12/09 | 381 | 410 | 381 | 410 | 10,000 |
1985/12/07 | 378 | 380 | 378 | 380 | 2,000 |
1985/12/06 | 381 | 381 | 377 | 378 | 12,000 |
1985/12/05 | 377 | 380 | 377 | 380 | 3,000 |
1985/12/04 | 403 | 403 | 390 | 390 | 9,000 |
1985/12/03 | 375 | 375 | 375 | 375 | 1,000 |
1985/12/02 | 380 | 380 | 370 | 370 | 2,000 |
1985/11/30 | 373 | 373 | 373 | 373 | 5,000 |
1985/11/29 | 370 | 370 | 370 | 370 | 1,000 |
1985/11/28 | 370 | 370 | 365 | 365 | 3,000 |
1985/11/27 | 391 | 391 | 380 | 380 | 5,000 |
1985/11/25 | 390 | 390 | 390 | 390 | 1,000 |
1985/11/22 | 400 | 400 | 400 | 400 | 4,000 |
1985/11/21 | 390 | 390 | 387 | 390 | 4,000 |
1985/11/20 | 400 | 400 | 390 | 390 | 7,000 |
1985/11/19 | 403 | 405 | 400 | 400 | 13,000 |
1985/11/18 | 410 | 410 | 403 | 409 | 9,000 |
1985/11/16 | 404 | 410 | 404 | 410 | 2,000 |
1985/11/15 | 393 | 410 | 393 | 404 | 10,000 |
1985/11/14 | 415 | 415 | 390 | 390 | 7,000 |
1985/11/13 | 419 | 419 | 410 | 413 | 24,000 |
1985/11/12 | 373 | 400 | 373 | 400 | 27,000 |
1985/11/11 | 365 | 373 | 365 | 373 | 11,000 |
1985/11/08 | 355 | 365 | 355 | 365 | 10,000 |
1985/11/07 | 370 | 370 | 370 | 370 | 3,000 |
1985/11/06 | 355 | 364 | 355 | 364 | 4,000 |
1985/11/05 | 360 | 360 | 355 | 355 | 15,000 |
1985/11/02 | 366 | 366 | 362 | 362 | 9,000 |
1985/11/01 | 372 | 372 | 365 | 366 | 8,000 |
1985/10/31 | 373 | 373 | 359 | 373 | 7,000 |
1985/10/30 | 377 | 378 | 370 | 373 | 8,000 |
1985/10/29 | 363 | 364 | 363 | 363 | 6,000 |
1985/10/26 | 379 | 379 | 379 | 379 | 1,000 |
1985/10/24 | 400 | 400 | 390 | 390 | 5,000 |
1985/10/23 | 400 | 400 | 400 | 400 | 2,000 |
1985/10/22 | 380 | 400 | 380 | 400 | 21,000 |
1985/10/21 | 374 | 374 | 370 | 370 | 5,000 |
1985/10/18 | 390 | 390 | 382 | 382 | 6,000 |
1985/10/17 | 382 | 390 | 382 | 390 | 3,000 |
1985/10/16 | 360 | 373 | 360 | 373 | 6,000 |
1985/10/15 | 354 | 354 | 352 | 354 | 8,000 |
1985/10/14 | 366 | 366 | 350 | 350 | 4,000 |
1985/10/11 | 366 | 366 | 366 | 366 | 1,000 |
1985/10/09 | 370 | 375 | 370 | 375 | 12,000 |
1985/10/08 | 372 | 372 | 372 | 372 | 5,000 |
1985/10/07 | 380 | 380 | 371 | 371 | 5,000 |
1985/10/05 | 381 | 388 | 381 | 388 | 2,000 |
1985/10/04 | 393 | 393 | 380 | 381 | 10,000 |
1985/10/03 | 370 | 385 | 369 | 385 | 13,000 |
1985/10/02 | 335 | 335 | 335 | 335 | 26,000 |
1985/10/01 | 388 | 388 | 388 | 388 | 5,000 |
1985/09/30 | 400 | 400 | 390 | 390 | 3,000 |
1985/09/27 | 399 | 399 | 399 | 399 | 1,000 |
1985/09/26 | 403 | 403 | 388 | 391 | 16,000 |
1985/09/25 | 411 | 411 | 400 | 400 | 8,000 |
1985/09/24 | 403 | 405 | 401 | 402 | 11,000 |
1985/09/21 | 420 | 420 | 400 | 400 | 3,000 |
1985/09/20 | 426 | 426 | 420 | 420 | 2,000 |
1985/09/19 | 420 | 420 | 420 | 420 | 3,000 |
1985/09/18 | 425 | 425 | 420 | 420 | 5,000 |
1985/09/17 | 425 | 425 | 415 | 420 | 8,000 |
1985/09/13 | 442 | 442 | 425 | 425 | 4,000 |
1985/09/12 | 424 | 424 | 424 | 424 | 1,000 |
1985/09/11 | 421 | 421 | 410 | 410 | 2,000 |
1985/09/10 | 430 | 430 | 430 | 430 | 1,000 |
1985/09/09 | 430 | 435 | 430 | 435 | 3,000 |
1985/09/07 | 425 | 425 | 425 | 425 | 1,000 |
1985/09/06 | 440 | 440 | 440 | 440 | 1,000 |
1985/09/05 | 450 | 450 | 440 | 440 | 3,000 |
1985/09/04 | 460 | 460 | 450 | 450 | 2,000 |
1985/09/03 | 460 | 460 | 451 | 451 | 2,000 |
1985/09/02 | 470 | 470 | 470 | 470 | 4,000 |
1985/08/31 | 431 | 431 | 431 | 431 | 1,000 |
1985/08/30 | 440 | 440 | 440 | 440 | 7,000 |
1985/08/29 | 475 | 475 | 461 | 470 | 9,000 |
1985/08/28 | 490 | 490 | 486 | 486 | 14,000 |
1985/08/27 | 497 | 497 | 483 | 483 | 25,000 |
1985/08/26 | 491 | 491 | 491 | 491 | 16,000 |
1985/08/24 | 400 | 411 | 400 | 411 | 8,000 |
1985/08/23 | 395 | 400 | 391 | 391 | 4,000 |
1985/08/21 | 400 | 400 | 395 | 400 | 10,000 |
1985/08/20 | 397 | 400 | 397 | 400 | 7,000 |
1985/08/19 | 393 | 400 | 393 | 400 | 4,000 |
1985/08/16 | 400 | 400 | 395 | 395 | 2,000 |
1985/08/15 | 420 | 420 | 400 | 400 | 2,000 |
1985/08/14 | 420 | 420 | 420 | 420 | 4,000 |
1985/08/13 | 393 | 393 | 393 | 393 | 3,000 |
1985/08/12 | 400 | 400 | 400 | 400 | 2,000 |
1985/08/09 | 412 | 412 | 400 | 400 | 5,000 |
1985/08/08 | 429 | 429 | 409 | 409 | 7,000 |
1985/08/07 | 426 | 426 | 426 | 426 | 1,000 |
1985/08/06 | 430 | 436 | 422 | 436 | 5,000 |
1985/08/05 | 435 | 435 | 435 | 435 | 3,000 |
1985/08/02 | 445 | 445 | 445 | 445 | 1,000 |
1985/08/01 | 441 | 441 | 435 | 435 | 2,000 |
1985/07/31 | 435 | 440 | 435 | 440 | 2,000 |
1985/07/30 | 444 | 444 | 444 | 444 | 4,000 |
1985/07/29 | 462 | 462 | 462 | 462 | 2,000 |
1985/07/26 | 415 | 415 | 415 | 415 | 6,000 |
1985/07/25 | 458 | 458 | 455 | 455 | 2,000 |
1985/07/24 | 461 | 461 | 455 | 455 | 6,000 |
1985/07/23 | 465 | 470 | 465 | 470 | 21,000 |
1985/07/22 | 460 | 460 | 460 | 460 | 6,000 |
1985/07/20 | 460 | 460 | 460 | 460 | 3,000 |
1985/07/18 | 470 | 470 | 460 | 460 | 7,000 |
1985/07/17 | 485 | 485 | 485 | 485 | 2,000 |
1985/07/16 | 460 | 465 | 460 | 461 | 9,000 |
1985/07/15 | 461 | 461 | 461 | 461 | 6,000 |
1985/07/12 | 506 | 506 | 506 | 506 | 2,000 |
1985/07/11 | 475 | 480 | 470 | 480 | 22,000 |
1985/07/10 | 470 | 471 | 460 | 460 | 19,000 |
1985/07/09 | 487 | 487 | 473 | 480 | 9,000 |
1985/07/08 | 490 | 493 | 490 | 490 | 6,000 |
1985/07/06 | 510 | 510 | 505 | 505 | 2,000 |
1985/07/05 | 520 | 520 | 520 | 520 | 2,000 |
1985/07/04 | 515 | 515 | 500 | 500 | 5,000 |
1985/07/03 | 515 | 515 | 510 | 515 | 4,000 |
1985/07/02 | 543 | 543 | 543 | 543 | 5,000 |
1985/07/01 | 541 | 541 | 541 | 541 | 2,000 |
1985/06/29 | 540 | 540 | 539 | 540 | 10,000 |
1985/06/28 | 515 | 540 | 515 | 540 | 8,000 |
1985/06/27 | 505 | 520 | 505 | 520 | 8,000 |
1985/06/26 | 491 | 497 | 491 | 497 | 5,000 |
1985/06/25 | 490 | 491 | 490 | 490 | 11,000 |
1985/06/24 | 490 | 490 | 490 | 490 | 1,000 |
1985/06/22 | 489 | 490 | 489 | 490 | 5,000 |
1985/06/21 | 525 | 525 | 508 | 508 | 7,000 |
1985/06/20 | 530 | 531 | 530 | 530 | 9,000 |
1985/06/19 | 575 | 575 | 540 | 540 | 12,000 |
1985/06/18 | 565 | 590 | 565 | 590 | 20,000 |
1985/06/17 | 580 | 580 | 565 | 570 | 21,000 |
1985/06/15 | 565 | 595 | 565 | 594 | 17,000 |
1985/06/14 | 515 | 530 | 515 | 530 | 12,000 |
1985/06/13 | 510 | 510 | 510 | 510 | 4,000 |
1985/06/12 | 475 | 475 | 475 | 475 | 4,000 |
1985/06/11 | 475 | 475 | 475 | 475 | 6,000 |
1985/06/07 | 480 | 480 | 470 | 475 | 10,000 |
1985/06/06 | 475 | 475 | 470 | 470 | 3,000 |
1985/06/05 | 465 | 465 | 465 | 465 | 5,000 |
1985/06/04 | 465 | 465 | 465 | 465 | 2,000 |
1985/06/03 | 450 | 470 | 450 | 465 | 7,000 |
1985/05/31 | 464 | 464 | 452 | 452 | 6,000 |
1985/05/30 | 461 | 464 | 461 | 464 | 2,000 |
1985/05/27 | 470 | 470 | 461 | 461 | 14,000 |
1985/05/25 | 470 | 473 | 470 | 470 | 4,000 |
1985/05/23 | 470 | 470 | 463 | 470 | 13,000 |
1985/05/22 | 470 | 470 | 470 | 470 | 5,000 |
1985/05/21 | 473 | 473 | 470 | 470 | 4,000 |
1985/05/20 | 461 | 473 | 460 | 470 | 14,000 |
1985/05/18 | 468 | 468 | 458 | 458 | 8,000 |
1985/05/17 | 470 | 470 | 470 | 470 | 4,000 |
1985/05/16 | 472 | 472 | 472 | 472 | 2,000 |
1985/05/15 | 480 | 480 | 470 | 474 | 8,000 |
1985/05/14 | 480 | 489 | 480 | 480 | 17,000 |
1985/05/13 | 475 | 475 | 475 | 475 | 6,000 |
1985/05/10 | 480 | 500 | 480 | 500 | 5,000 |
1985/05/09 | 487 | 487 | 466 | 466 | 4,000 |
1985/05/08 | 506 | 506 | 500 | 500 | 5,000 |
1985/05/07 | 514 | 514 | 510 | 510 | 8,000 |
1985/05/04 | 510 | 520 | 510 | 510 | 6,000 |
1985/05/02 | 523 | 523 | 523 | 523 | 1,000 |
1985/05/01 | 510 | 510 | 510 | 510 | 10,000 |
1985/04/30 | 500 | 530 | 500 | 530 | 14,000 |
1985/04/27 | 510 | 510 | 501 | 501 | 3,000 |
1985/04/26 | 529 | 529 | 520 | 520 | 7,000 |
1985/04/25 | 538 | 538 | 535 | 535 | 7,000 |
1985/04/24 | 513 | 521 | 513 | 521 | 3,000 |
1985/04/23 | 510 | 514 | 509 | 514 | 10,000 |
1985/04/22 | 461 | 510 | 461 | 510 | 12,000 |
1985/04/20 | 452 | 452 | 447 | 447 | 9,000 |
1985/04/19 | 450 | 450 | 431 | 440 | 9,000 |
1985/04/18 | 450 | 450 | 450 | 450 | 8,000 |
1985/04/16 | 510 | 510 | 500 | 500 | 11,000 |
1985/04/15 | 510 | 510 | 510 | 510 | 10,000 |
1985/04/12 | 510 | 511 | 500 | 500 | 31,000 |
1985/04/11 | 510 | 510 | 510 | 510 | 11,000 |
1985/04/10 | 515 | 515 | 510 | 510 | 10,000 |
1985/04/09 | 528 | 528 | 528 | 528 | 3,000 |
1985/04/08 | 535 | 540 | 535 | 535 | 8,000 |
1985/04/06 | 560 | 563 | 550 | 553 | 22,000 |
1985/04/05 | 540 | 560 | 539 | 560 | 12,000 |
1985/04/04 | 546 | 546 | 543 | 543 | 7,000 |
1985/04/03 | 510 | 515 | 510 | 515 | 6,000 |
1985/04/02 | 535 | 535 | 510 | 510 | 7,000 |
1985/04/01 | 545 | 545 | 536 | 537 | 12,000 |
1985/03/30 | 549 | 549 | 545 | 545 | 3,000 |
1985/03/29 | 545 | 550 | 545 | 545 | 16,000 |
1985/03/28 | 545 | 545 | 545 | 545 | 13,000 |
1985/03/27 | 570 | 575 | 565 | 565 | 4,000 |
1985/03/26 | 565 | 565 | 545 | 545 | 14,000 |
1985/03/25 | 600 | 600 | 575 | 575 | 10,000 |
1985/03/23 | 605 | 610 | 601 | 609 | 6,000 |
1985/03/22 | 620 | 620 | 620 | 620 | 1,000 |
1985/03/20 | 620 | 620 | 615 | 615 | 7,000 |
1985/03/19 | 627 | 628 | 625 | 625 | 7,000 |
1985/03/18 | 660 | 660 | 620 | 627 | 23,000 |
1985/03/16 | 620 | 660 | 620 | 660 | 12,000 |
1985/03/15 | 600 | 605 | 600 | 602 | 7,000 |
1985/03/14 | 600 | 600 | 590 | 600 | 18,000 |
1985/03/13 | 590 | 620 | 590 | 595 | 11,000 |
1985/03/12 | 615 | 615 | 585 | 585 | 18,000 |
1985/03/11 | 600 | 615 | 600 | 605 | 17,000 |
1985/03/08 | 600 | 601 | 590 | 595 | 21,000 |
1985/03/07 | 606 | 615 | 600 | 615 | 22,000 |
1985/03/06 | 630 | 635 | 616 | 628 | 22,000 |
1985/03/05 | 640 | 665 | 620 | 630 | 43,000 |
1985/03/04 | 600 | 630 | 600 | 628 | 84,000 |
1985/03/02 | 596 | 600 | 585 | 589 | 23,000 |
1985/03/01 | 645 | 645 | 600 | 600 | 44,000 |
1985/02/28 | 590 | 590 | 590 | 590 | 34,000 |
1985/02/27 | 681 | 681 | 660 | 670 | 46,000 |
1985/02/26 | 700 | 750 | 678 | 678 | 68,000 |
1985/02/25 | 725 | 725 | 695 | 705 | 35,000 |
1985/02/23 | 730 | 750 | 715 | 740 | 40,000 |
1985/02/22 | 755 | 760 | 700 | 710 | 34,000 |
1985/02/21 | 783 | 830 | 748 | 755 | 67,000 |
1985/02/20 | 830 | 840 | 780 | 783 | 87,000 |
1985/02/19 | 785 | 864 | 785 | 860 | 123,000 |
1985/02/18 | 730 | 780 | 730 | 775 | 96,000 |
1985/02/16 | 700 | 735 | 695 | 730 | 60,000 |
1985/02/15 | 700 | 715 | 690 | 708 | 104,000 |
1985/02/14 | 730 | 740 | 675 | 675 | 81,000 |
1985/02/13 | 665 | 748 | 655 | 715 | 221,000 |
1985/02/12 | 650 | 650 | 650 | 650 | 129,000 |
1985/02/08 | 550 | 550 | 545 | 550 | 18,000 |
1985/02/07 | 565 | 565 | 550 | 550 | 20,000 |
1985/02/06 | 505 | 570 | 505 | 565 | 80,000 |
1985/02/05 | 550 | 550 | 505 | 505 | 24,000 |
1985/02/04 | 490 | 550 | 490 | 550 | 16,000 |
1985/02/02 | 481 | 490 | 475 | 490 | 13,000 |
1985/02/01 | 492 | 500 | 481 | 481 | 17,000 |
1985/01/31 | 475 | 490 | 475 | 490 | 15,000 |
1985/01/30 | 480 | 480 | 475 | 480 | 9,000 |
1985/01/29 | 500 | 500 | 480 | 480 | 29,000 |
1985/01/28 | 490 | 500 | 490 | 500 | 34,000 |
1985/01/26 | 518 | 518 | 510 | 510 | 5,000 |
1985/01/25 | 535 | 535 | 518 | 518 | 30,000 |
1985/01/24 | 495 | 515 | 495 | 515 | 29,000 |
1985/01/23 | 498 | 500 | 498 | 500 | 37,000 |
1985/01/22 | 535 | 535 | 525 | 525 | 16,000 |
1985/01/21 | 534 | 539 | 525 | 535 | 56,000 |
1985/01/19 | 540 | 545 | 530 | 530 | 45,000 |
1985/01/18 | 540 | 560 | 535 | 535 | 75,000 |
1985/01/17 | 560 | 575 | 532 | 532 | 136,000 |
1985/01/16 | 540 | 559 | 535 | 557 | 143,000 |
1985/01/14 | 555 | 570 | 540 | 540 | 307,000 |
1985/01/11 | 496 | 505 | 485 | 504 | 240,000 |
1985/01/10 | 469 | 500 | 469 | 494 | 197,000 |
1985/01/09 | 444 | 460 | 444 | 455 | 94,000 |
1985/01/08 | 419 | 440 | 419 | 439 | 77,000 |
1985/01/07 | 401 | 420 | 401 | 420 | 26,000 |
1985/01/05 | 387 | 400 | 387 | 400 | 4,000 |
1985/01/04 | 397 | 399 | 397 | 399 | 5,000 |