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 |
---|---|---|---|---|---|
1986/12/26 | 294 | 297 | 286 | 295 | 7,000 |
1986/12/25 | 296 | 300 | 296 | 300 | 7,000 |
1986/12/24 | 298 | 300 | 298 | 300 | 8,000 |
1986/12/23 | 300 | 300 | 300 | 300 | 3,000 |
1986/12/22 | 298 | 298 | 298 | 298 | 4,000 |
1986/12/19 | 300 | 300 | 300 | 300 | 1,000 |
1986/12/18 | 300 | 303 | 300 | 300 | 10,000 |
1986/12/17 | 300 | 300 | 300 | 300 | 4,000 |
1986/12/16 | 300 | 300 | 300 | 300 | 3,000 |
1986/12/15 | 310 | 310 | 302 | 310 | 5,000 |
1986/12/12 | 310 | 310 | 310 | 310 | 1,000 |
1986/12/11 | 307 | 307 | 300 | 300 | 2,000 |
1986/12/09 | 310 | 310 | 306 | 310 | 15,000 |
1986/12/08 | 311 | 315 | 310 | 310 | 7,000 |
1986/12/06 | 310 | 310 | 310 | 310 | 2,000 |
1986/12/05 | 319 | 319 | 311 | 311 | 4,000 |
1986/12/04 | 319 | 319 | 319 | 319 | 5,000 |
1986/12/03 | 328 | 329 | 328 | 329 | 4,000 |
1986/12/02 | 320 | 320 | 320 | 320 | 2,000 |
1986/12/01 | 315 | 315 | 315 | 315 | 3,000 |
1986/11/29 | 310 | 310 | 310 | 310 | 2,000 |
1986/11/28 | 310 | 310 | 310 | 310 | 13,000 |
1986/11/27 | 305 | 305 | 305 | 305 | 4,000 |
1986/11/26 | 321 | 321 | 321 | 321 | 1,000 |
1986/11/21 | 340 | 340 | 340 | 340 | 6,000 |
1986/11/20 | 338 | 340 | 338 | 340 | 5,000 |
1986/11/19 | 337 | 337 | 337 | 337 | 3,000 |
1986/11/18 | 321 | 321 | 321 | 321 | 1,000 |
1986/11/17 | 338 | 338 | 338 | 338 | 1,000 |
1986/11/14 | 320 | 320 | 320 | 320 | 5,000 |
1986/11/13 | 330 | 330 | 305 | 305 | 4,000 |
1986/11/12 | 335 | 335 | 330 | 330 | 2,000 |
1986/11/11 | 330 | 340 | 330 | 340 | 7,000 |
1986/11/10 | 330 | 330 | 330 | 330 | 2,000 |
1986/11/07 | 301 | 310 | 301 | 305 | 4,000 |
1986/11/06 | 300 | 300 | 297 | 300 | 6,000 |
1986/11/05 | 300 | 300 | 290 | 300 | 12,000 |
1986/11/04 | 300 | 300 | 300 | 300 | 5,000 |
1986/11/01 | 296 | 296 | 296 | 296 | 2,000 |
1986/10/31 | 285 | 295 | 285 | 295 | 5,000 |
1986/10/30 | 294 | 300 | 294 | 300 | 4,000 |
1986/10/29 | 295 | 300 | 295 | 300 | 4,000 |
1986/10/28 | 298 | 302 | 298 | 302 | 3,000 |
1986/10/27 | 300 | 300 | 299 | 300 | 7,000 |
1986/10/24 | 300 | 300 | 300 | 300 | 1,000 |
1986/10/21 | 300 | 300 | 297 | 300 | 7,000 |
1986/10/20 | 301 | 301 | 300 | 300 | 2,000 |
1986/10/17 | 302 | 302 | 301 | 301 | 2,000 |
1986/10/16 | 301 | 301 | 301 | 301 | 1,000 |
1986/10/15 | 304 | 304 | 304 | 304 | 3,000 |
1986/10/14 | 304 | 304 | 304 | 304 | 10,000 |
1986/10/13 | 304 | 304 | 304 | 304 | 1,000 |
1986/10/09 | 304 | 304 | 304 | 304 | 3,000 |
1986/10/08 | 304 | 304 | 304 | 304 | 1,000 |
1986/10/07 | 310 | 310 | 301 | 301 | 6,000 |
1986/10/04 | 301 | 301 | 301 | 301 | 2,000 |
1986/10/03 | 301 | 301 | 301 | 301 | 3,000 |
1986/10/02 | 301 | 301 | 300 | 300 | 7,000 |
1986/10/01 | 310 | 310 | 301 | 301 | 3,000 |
1986/09/30 | 315 | 320 | 315 | 315 | 10,000 |
1986/09/29 | 315 | 315 | 315 | 315 | 11,000 |
1986/09/27 | 315 | 315 | 315 | 315 | 6,000 |
1986/09/26 | 322 | 322 | 322 | 322 | 7,000 |
1986/09/25 | 320 | 322 | 320 | 322 | 2,000 |
1986/09/24 | 315 | 315 | 315 | 315 | 2,000 |
1986/09/22 | 309 | 315 | 309 | 315 | 6,000 |
1986/09/19 | 317 | 317 | 315 | 315 | 5,000 |
1986/09/17 | 310 | 310 | 310 | 310 | 9,000 |
1986/09/16 | 340 | 340 | 340 | 340 | 7,000 |
1986/09/12 | 340 | 340 | 340 | 340 | 3,000 |
1986/09/11 | 340 | 350 | 340 | 340 | 8,000 |
1986/09/10 | 353 | 353 | 340 | 340 | 25,000 |
1986/09/09 | 355 | 355 | 353 | 353 | 5,000 |
1986/09/08 | 351 | 351 | 351 | 351 | 3,000 |
1986/09/06 | 350 | 350 | 350 | 350 | 9,000 |
1986/09/05 | 350 | 350 | 350 | 350 | 1,000 |
1986/09/03 | 350 | 362 | 350 | 362 | 4,000 |
1986/09/02 | 350 | 351 | 350 | 350 | 13,000 |
1986/09/01 | 350 | 350 | 350 | 350 | 10,000 |
1986/08/30 | 353 | 353 | 353 | 353 | 1,000 |
1986/08/29 | 351 | 351 | 351 | 351 | 5,000 |
1986/08/28 | 360 | 360 | 360 | 360 | 8,000 |
1986/08/27 | 354 | 354 | 351 | 351 | 5,000 |
1986/08/26 | 351 | 355 | 351 | 354 | 13,000 |
1986/08/25 | 350 | 353 | 350 | 350 | 8,000 |
1986/08/23 | 351 | 351 | 350 | 350 | 2,000 |
1986/08/22 | 350 | 356 | 350 | 356 | 13,000 |
1986/08/21 | 354 | 365 | 354 | 365 | 9,000 |
1986/08/20 | 379 | 379 | 360 | 360 | 10,000 |
1986/08/19 | 380 | 380 | 377 | 380 | 3,000 |
1986/08/18 | 382 | 383 | 380 | 380 | 13,000 |
1986/08/15 | 382 | 382 | 382 | 382 | 1,000 |
1986/08/14 | 381 | 381 | 381 | 381 | 3,000 |
1986/08/13 | 398 | 398 | 388 | 388 | 2,000 |
1986/08/12 | 381 | 381 | 381 | 381 | 1,000 |
1986/08/11 | 380 | 380 | 380 | 380 | 2,000 |
1986/08/08 | 400 | 400 | 400 | 400 | 1,000 |
1986/08/07 | 380 | 380 | 380 | 380 | 1,000 |
1986/08/06 | 400 | 400 | 400 | 400 | 5,000 |
1986/08/05 | 409 | 409 | 395 | 395 | 3,000 |
1986/08/04 | 409 | 409 | 409 | 409 | 4,000 |
1986/08/02 | 399 | 399 | 399 | 399 | 1,000 |
1986/08/01 | 385 | 399 | 385 | 390 | 7,000 |
1986/07/31 | 374 | 374 | 374 | 374 | 15,000 |
1986/07/30 | 419 | 419 | 410 | 410 | 20,000 |
1986/07/29 | 420 | 420 | 419 | 419 | 8,000 |
1986/07/28 | 420 | 420 | 420 | 420 | 3,000 |
1986/07/26 | 420 | 420 | 420 | 420 | 5,000 |
1986/07/25 | 430 | 430 | 420 | 420 | 2,000 |
1986/07/24 | 423 | 430 | 423 | 430 | 2,000 |
1986/07/23 | 420 | 430 | 418 | 419 | 6,000 |
1986/07/22 | 420 | 420 | 420 | 420 | 6,000 |
1986/07/19 | 430 | 430 | 430 | 430 | 1,000 |
1986/07/18 | 420 | 430 | 420 | 430 | 3,000 |
1986/07/17 | 420 | 420 | 420 | 420 | 3,000 |
1986/07/16 | 420 | 420 | 420 | 420 | 6,000 |
1986/07/15 | 425 | 449 | 425 | 445 | 6,000 |
1986/07/14 | 429 | 430 | 425 | 425 | 10,000 |
1986/07/11 | 410 | 411 | 410 | 411 | 8,000 |
1986/07/10 | 440 | 440 | 430 | 439 | 10,000 |
1986/07/09 | 441 | 441 | 432 | 432 | 8,000 |
1986/07/08 | 440 | 442 | 440 | 442 | 4,000 |
1986/07/07 | 460 | 460 | 460 | 460 | 2,000 |
1986/07/05 | 460 | 460 | 460 | 460 | 5,000 |
1986/07/04 | 450 | 465 | 450 | 462 | 23,000 |
1986/07/03 | 450 | 450 | 450 | 450 | 4,000 |
1986/07/02 | 440 | 440 | 440 | 440 | 6,000 |
1986/06/30 | 440 | 440 | 440 | 440 | 1,000 |
1986/06/27 | 465 | 465 | 440 | 440 | 6,000 |
1986/06/26 | 444 | 465 | 444 | 465 | 27,000 |
1986/06/25 | 465 | 465 | 410 | 410 | 32,000 |
1986/06/24 | 450 | 470 | 450 | 470 | 35,000 |
1986/06/23 | 445 | 445 | 445 | 445 | 4,000 |
1986/06/21 | 445 | 445 | 445 | 445 | 9,000 |
1986/06/20 | 450 | 450 | 440 | 445 | 35,000 |
1986/06/19 | 445 | 450 | 422 | 445 | 40,000 |
1986/06/18 | 428 | 435 | 428 | 429 | 4,000 |
1986/06/16 | 438 | 450 | 428 | 428 | 15,000 |
1986/06/13 | 450 | 450 | 435 | 435 | 17,000 |
1986/06/12 | 415 | 418 | 415 | 418 | 10,000 |
1986/06/11 | 410 | 411 | 410 | 411 | 15,000 |
1986/06/10 | 415 | 415 | 411 | 411 | 9,000 |
1986/06/09 | 415 | 415 | 410 | 411 | 18,000 |
1986/06/07 | 415 | 415 | 410 | 415 | 6,000 |
1986/06/06 | 415 | 415 | 411 | 411 | 10,000 |
1986/06/05 | 412 | 414 | 412 | 414 | 10,000 |
1986/06/04 | 410 | 410 | 410 | 410 | 6,000 |
1986/06/03 | 410 | 416 | 410 | 410 | 13,000 |
1986/06/02 | 420 | 420 | 409 | 410 | 7,000 |
1986/05/31 | 420 | 425 | 420 | 420 | 6,000 |
1986/05/30 | 407 | 408 | 407 | 408 | 5,000 |
1986/05/29 | 417 | 417 | 412 | 412 | 5,000 |
1986/05/28 | 430 | 436 | 430 | 431 | 6,000 |
1986/05/27 | 440 | 440 | 440 | 440 | 10,000 |
1986/05/26 | 411 | 411 | 410 | 410 | 6,000 |
1986/05/24 | 410 | 410 | 410 | 410 | 4,000 |
1986/05/23 | 409 | 410 | 409 | 410 | 8,000 |
1986/05/22 | 407 | 408 | 400 | 408 | 17,000 |
1986/05/21 | 410 | 411 | 390 | 407 | 20,000 |
1986/05/20 | 415 | 415 | 410 | 410 | 4,000 |
1986/05/19 | 425 | 425 | 424 | 424 | 4,000 |
1986/05/17 | 430 | 430 | 430 | 430 | 3,000 |
1986/05/16 | 440 | 440 | 426 | 430 | 9,000 |
1986/05/15 | 435 | 440 | 435 | 440 | 16,000 |
1986/05/14 | 430 | 435 | 430 | 435 | 4,000 |
1986/05/13 | 435 | 435 | 425 | 425 | 4,000 |
1986/05/12 | 440 | 440 | 435 | 435 | 10,000 |
1986/05/09 | 425 | 440 | 420 | 440 | 26,000 |
1986/05/08 | 420 | 420 | 417 | 417 | 5,000 |
1986/05/07 | 406 | 410 | 395 | 410 | 13,000 |
1986/05/06 | 401 | 401 | 387 | 390 | 20,000 |
1986/05/02 | 400 | 401 | 400 | 401 | 9,000 |
1986/05/01 | 394 | 400 | 394 | 400 | 6,000 |
1986/04/30 | 403 | 403 | 400 | 400 | 16,000 |
1986/04/28 | 400 | 401 | 400 | 401 | 5,000 |
1986/04/26 | 400 | 400 | 400 | 400 | 4,000 |
1986/04/25 | 401 | 401 | 400 | 400 | 3,000 |
1986/04/24 | 405 | 405 | 400 | 400 | 9,000 |
1986/04/23 | 400 | 406 | 400 | 400 | 12,000 |
1986/04/22 | 415 | 415 | 400 | 400 | 4,000 |
1986/04/21 | 430 | 430 | 415 | 415 | 10,000 |
1986/04/19 | 415 | 415 | 415 | 415 | 5,000 |
1986/04/18 | 450 | 450 | 434 | 434 | 12,000 |
1986/04/17 | 396 | 440 | 396 | 440 | 30,000 |
1986/04/16 | 410 | 410 | 410 | 410 | 4,000 |
1986/04/15 | 396 | 420 | 396 | 420 | 17,000 |
1986/04/14 | 392 | 392 | 392 | 392 | 4,000 |
1986/04/11 | 412 | 412 | 390 | 390 | 24,000 |
1986/04/10 | 390 | 396 | 390 | 396 | 20,000 |
1986/04/09 | 390 | 400 | 390 | 390 | 12,000 |
1986/04/08 | 391 | 392 | 391 | 392 | 4,000 |
1986/04/07 | 391 | 391 | 390 | 390 | 6,000 |
1986/04/05 | 390 | 390 | 390 | 390 | 2,000 |
1986/04/04 | 393 | 393 | 390 | 390 | 7,000 |
1986/04/03 | 393 | 393 | 393 | 393 | 3,000 |
1986/04/02 | 393 | 410 | 393 | 400 | 6,000 |
1986/04/01 | 385 | 393 | 385 | 393 | 22,000 |
1986/03/31 | 384 | 385 | 384 | 385 | 10,000 |
1986/03/29 | 400 | 400 | 390 | 390 | 4,000 |
1986/03/28 | 401 | 401 | 400 | 400 | 2,000 |
1986/03/26 | 397 | 400 | 396 | 400 | 11,000 |
1986/03/25 | 396 | 400 | 396 | 398 | 5,000 |
1986/03/24 | 390 | 390 | 380 | 380 | 14,000 |
1986/03/22 | 418 | 418 | 410 | 410 | 6,000 |
1986/03/20 | 400 | 401 | 393 | 393 | 9,000 |
1986/03/19 | 410 | 410 | 400 | 400 | 26,000 |
1986/03/18 | 410 | 416 | 410 | 410 | 12,000 |
1986/03/17 | 410 | 410 | 410 | 410 | 5,000 |
1986/03/15 | 411 | 411 | 411 | 411 | 6,000 |
1986/03/14 | 410 | 416 | 410 | 410 | 17,000 |
1986/03/13 | 423 | 423 | 419 | 419 | 10,000 |
1986/03/12 | 424 | 424 | 424 | 424 | 6,000 |
1986/03/11 | 430 | 430 | 429 | 429 | 8,000 |
1986/03/10 | 446 | 446 | 410 | 410 | 34,000 |
1986/03/07 | 445 | 445 | 440 | 440 | 7,000 |
1986/03/06 | 435 | 435 | 430 | 430 | 16,000 |
1986/03/05 | 446 | 447 | 432 | 432 | 6,000 |
1986/03/04 | 445 | 445 | 445 | 445 | 5,000 |
1986/03/03 | 435 | 440 | 432 | 440 | 17,000 |
1986/03/01 | 440 | 440 | 430 | 430 | 10,000 |
1986/02/28 | 445 | 445 | 436 | 436 | 14,000 |
1986/02/27 | 440 | 443 | 435 | 440 | 17,000 |
1986/02/26 | 440 | 445 | 440 | 440 | 15,000 |
1986/02/25 | 445 | 445 | 440 | 440 | 9,000 |
1986/02/24 | 465 | 465 | 450 | 450 | 11,000 |
1986/02/22 | 440 | 440 | 440 | 440 | 13,000 |
1986/02/21 | 455 | 460 | 451 | 460 | 6,000 |
1986/02/20 | 455 | 470 | 455 | 470 | 5,000 |
1986/02/19 | 440 | 464 | 440 | 464 | 10,000 |
1986/02/18 | 450 | 450 | 450 | 450 | 22,000 |
1986/02/17 | 481 | 481 | 481 | 481 | 12,000 |
1986/02/15 | 490 | 490 | 490 | 490 | 3,000 |
1986/02/14 | 501 | 505 | 490 | 490 | 17,000 |
1986/02/13 | 503 | 505 | 503 | 503 | 17,000 |
1986/02/12 | 520 | 520 | 500 | 506 | 20,000 |
1986/02/10 | 485 | 515 | 485 | 515 | 49,000 |
1986/02/07 | 480 | 480 | 480 | 480 | 1,000 |
1986/02/05 | 480 | 480 | 480 | 480 | 16,000 |
1986/02/04 | 505 | 505 | 490 | 500 | 36,000 |
1986/02/03 | 510 | 510 | 437 | 437 | 42,000 |
1986/02/01 | 505 | 510 | 505 | 510 | 10,000 |
1986/01/31 | 500 | 500 | 480 | 480 | 21,000 |
1986/01/30 | 500 | 500 | 480 | 488 | 17,000 |
1986/01/29 | 448 | 475 | 448 | 470 | 19,000 |
1986/01/28 | 460 | 460 | 448 | 460 | 16,000 |
1986/01/27 | 480 | 480 | 460 | 460 | 23,000 |
1986/01/25 | 480 | 490 | 475 | 475 | 10,000 |
1986/01/24 | 480 | 485 | 475 | 475 | 23,000 |
1986/01/23 | 493 | 500 | 490 | 500 | 52,000 |
1986/01/22 | 500 | 500 | 490 | 493 | 45,000 |
1986/01/21 | 533 | 550 | 500 | 505 | 92,000 |
1986/01/20 | 490 | 547 | 488 | 529 | 253,000 |
1986/01/18 | 425 | 475 | 425 | 475 | 35,000 |
1986/01/17 | 430 | 430 | 425 | 425 | 4,000 |
1986/01/16 | 429 | 429 | 420 | 425 | 5,000 |
1986/01/14 | 445 | 445 | 420 | 420 | 15,000 |
1986/01/13 | 420 | 440 | 414 | 440 | 33,000 |
1986/01/10 | 400 | 405 | 400 | 405 | 12,000 |
1986/01/09 | 409 | 410 | 409 | 410 | 7,000 |
1986/01/08 | 419 | 419 | 401 | 401 | 2,000 |
1986/01/07 | 420 | 420 | 420 | 420 | 5,000 |
1986/01/06 | 400 | 400 | 400 | 400 | 6,000 |
1986/01/04 | 414 | 414 | 411 | 411 | 8,000 |