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 |
---|---|---|---|---|---|
1987/12/28 | 379 | 379 | 379 | 379 | 1,000 |
1987/12/26 | 379 | 379 | 379 | 379 | 2,000 |
1987/12/25 | 390 | 390 | 378 | 378 | 14,000 |
1987/12/24 | 378 | 378 | 378 | 378 | 4,000 |
1987/12/21 | 378 | 378 | 378 | 378 | 2,000 |
1987/12/18 | 375 | 375 | 375 | 375 | 1,000 |
1987/12/17 | 377 | 377 | 377 | 377 | 8,000 |
1987/12/16 | 380 | 380 | 380 | 380 | 4,000 |
1987/12/15 | 380 | 380 | 380 | 380 | 3,000 |
1987/12/09 | 377 | 377 | 377 | 377 | 2,000 |
1987/12/08 | 377 | 377 | 377 | 377 | 1,000 |
1987/12/07 | 377 | 377 | 377 | 377 | 1,000 |
1987/12/03 | 385 | 385 | 385 | 385 | 2,000 |
1987/12/02 | 385 | 385 | 385 | 385 | 2,000 |
1987/11/30 | 410 | 410 | 410 | 410 | 1,000 |
1987/11/28 | 400 | 408 | 400 | 408 | 2,000 |
1987/11/27 | 380 | 380 | 380 | 380 | 1,000 |
1987/11/26 | 370 | 370 | 365 | 365 | 4,000 |
1987/11/25 | 370 | 370 | 350 | 370 | 21,000 |
1987/11/24 | 369 | 369 | 369 | 369 | 3,000 |
1987/11/20 | 370 | 370 | 369 | 369 | 2,000 |
1987/11/19 | 367 | 367 | 366 | 366 | 3,000 |
1987/11/18 | 366 | 366 | 366 | 366 | 1,000 |
1987/11/17 | 365 | 365 | 365 | 365 | 1,000 |
1987/11/16 | 385 | 395 | 385 | 392 | 4,000 |
1987/11/13 | 376 | 376 | 368 | 368 | 5,000 |
1987/11/11 | 384 | 384 | 377 | 377 | 18,000 |
1987/11/10 | 381 | 381 | 381 | 381 | 2,000 |
1987/11/09 | 415 | 415 | 415 | 415 | 8,000 |
1987/11/05 | 372 | 373 | 372 | 372 | 10,000 |
1987/11/04 | 368 | 368 | 368 | 368 | 1,000 |
1987/11/02 | 369 | 370 | 369 | 370 | 2,000 |
1987/10/28 | 368 | 368 | 368 | 368 | 3,000 |
1987/10/27 | 360 | 360 | 360 | 360 | 2,000 |
1987/10/26 | 385 | 385 | 382 | 382 | 7,000 |
1987/10/24 | 387 | 387 | 381 | 381 | 2,000 |
1987/10/23 | 386 | 386 | 385 | 385 | 4,000 |
1987/10/22 | 380 | 386 | 380 | 385 | 10,000 |
1987/10/21 | 370 | 370 | 370 | 370 | 2,000 |
1987/10/20 | 395 | 395 | 395 | 395 | 24,000 |
1987/10/19 | 420 | 420 | 418 | 418 | 6,000 |
1987/10/16 | 420 | 420 | 418 | 420 | 11,000 |
1987/10/15 | 419 | 420 | 419 | 420 | 7,000 |
1987/10/14 | 419 | 419 | 416 | 416 | 9,000 |
1987/10/13 | 420 | 420 | 419 | 419 | 3,000 |
1987/10/12 | 420 | 420 | 420 | 420 | 3,000 |
1987/10/09 | 416 | 416 | 416 | 416 | 18,000 |
1987/10/08 | 416 | 416 | 416 | 416 | 8,000 |
1987/10/07 | 420 | 420 | 415 | 415 | 6,000 |
1987/10/06 | 420 | 420 | 413 | 413 | 7,000 |
1987/10/05 | 420 | 420 | 416 | 420 | 4,000 |
1987/10/03 | 416 | 416 | 416 | 416 | 5,000 |
1987/10/02 | 416 | 416 | 416 | 416 | 1,000 |
1987/09/30 | 416 | 416 | 416 | 416 | 6,000 |
1987/09/29 | 417 | 417 | 416 | 416 | 3,000 |
1987/09/28 | 400 | 416 | 400 | 416 | 5,000 |
1987/09/26 | 421 | 421 | 418 | 418 | 3,000 |
1987/09/25 | 428 | 428 | 421 | 421 | 2,000 |
1987/09/24 | 421 | 421 | 420 | 421 | 5,000 |
1987/09/22 | 421 | 421 | 421 | 421 | 5,000 |
1987/09/21 | 421 | 425 | 421 | 421 | 13,000 |
1987/09/18 | 421 | 427 | 421 | 427 | 23,000 |
1987/09/17 | 426 | 426 | 426 | 426 | 10,000 |
1987/09/16 | 426 | 426 | 426 | 426 | 6,000 |
1987/09/14 | 432 | 432 | 426 | 426 | 8,000 |
1987/09/11 | 430 | 432 | 430 | 432 | 6,000 |
1987/09/10 | 425 | 430 | 425 | 430 | 5,000 |
1987/09/09 | 425 | 425 | 425 | 425 | 1,000 |
1987/09/08 | 423 | 425 | 423 | 425 | 4,000 |
1987/09/07 | 449 | 449 | 430 | 430 | 3,000 |
1987/09/05 | 453 | 453 | 450 | 450 | 9,000 |
1987/09/04 | 430 | 450 | 430 | 450 | 31,000 |
1987/09/03 | 430 | 430 | 430 | 430 | 6,000 |
1987/09/02 | 438 | 450 | 438 | 450 | 15,000 |
1987/09/01 | 438 | 438 | 435 | 438 | 17,000 |
1987/08/31 | 425 | 438 | 422 | 438 | 17,000 |
1987/08/29 | 420 | 430 | 420 | 421 | 14,000 |
1987/08/28 | 411 | 414 | 411 | 414 | 19,000 |
1987/08/27 | 410 | 410 | 410 | 410 | 3,000 |
1987/08/26 | 410 | 410 | 410 | 410 | 8,000 |
1987/08/25 | 410 | 410 | 410 | 410 | 3,000 |
1987/08/24 | 405 | 405 | 401 | 403 | 3,000 |
1987/08/21 | 401 | 401 | 400 | 400 | 18,000 |
1987/08/20 | 400 | 401 | 400 | 401 | 8,000 |
1987/08/19 | 400 | 401 | 400 | 401 | 3,000 |
1987/08/18 | 400 | 400 | 400 | 400 | 5,000 |
1987/08/14 | 400 | 400 | 400 | 400 | 3,000 |
1987/08/13 | 400 | 410 | 400 | 410 | 4,000 |
1987/08/12 | 400 | 400 | 400 | 400 | 5,000 |
1987/08/11 | 400 | 400 | 400 | 400 | 5,000 |
1987/08/10 | 405 | 405 | 397 | 400 | 17,000 |
1987/08/07 | 400 | 400 | 400 | 400 | 2,000 |
1987/08/06 | 400 | 400 | 400 | 400 | 6,000 |
1987/08/05 | 400 | 400 | 400 | 400 | 10,000 |
1987/08/04 | 406 | 406 | 400 | 400 | 10,000 |
1987/08/03 | 401 | 401 | 400 | 400 | 3,000 |
1987/08/01 | 400 | 400 | 400 | 400 | 1,000 |
1987/07/31 | 410 | 410 | 410 | 410 | 3,000 |
1987/07/30 | 400 | 400 | 400 | 400 | 5,000 |
1987/07/29 | 403 | 403 | 403 | 403 | 2,000 |
1987/07/28 | 405 | 405 | 400 | 400 | 6,000 |
1987/07/27 | 411 | 411 | 411 | 411 | 6,000 |
1987/07/25 | 403 | 405 | 403 | 405 | 7,000 |
1987/07/24 | 400 | 400 | 400 | 400 | 26,000 |
1987/07/23 | 400 | 400 | 400 | 400 | 35,000 |
1987/07/22 | 400 | 400 | 400 | 400 | 9,000 |
1987/07/21 | 400 | 400 | 400 | 400 | 18,000 |
1987/07/20 | 405 | 405 | 403 | 403 | 9,000 |
1987/07/17 | 405 | 419 | 405 | 419 | 4,000 |
1987/07/16 | 405 | 405 | 405 | 405 | 7,000 |
1987/07/15 | 405 | 405 | 405 | 405 | 4,000 |
1987/07/14 | 425 | 425 | 405 | 415 | 7,000 |
1987/07/13 | 410 | 420 | 405 | 420 | 15,000 |
1987/07/10 | 397 | 403 | 397 | 400 | 16,000 |
1987/07/09 | 397 | 399 | 395 | 399 | 17,000 |
1987/07/08 | 397 | 397 | 397 | 397 | 7,000 |
1987/07/07 | 395 | 399 | 395 | 395 | 12,000 |
1987/07/06 | 395 | 400 | 395 | 399 | 18,000 |
1987/07/04 | 400 | 401 | 395 | 399 | 34,000 |
1987/07/03 | 390 | 408 | 390 | 403 | 29,000 |
1987/07/02 | 380 | 395 | 376 | 390 | 24,000 |
1987/07/01 | 365 | 390 | 365 | 390 | 23,000 |
1987/06/30 | 380 | 380 | 370 | 370 | 8,000 |
1987/06/29 | 380 | 380 | 380 | 380 | 5,000 |
1987/06/27 | 380 | 380 | 380 | 380 | 11,000 |
1987/06/26 | 375 | 386 | 375 | 385 | 34,000 |
1987/06/25 | 375 | 375 | 370 | 375 | 14,000 |
1987/06/24 | 370 | 370 | 370 | 370 | 1,000 |
1987/06/23 | 374 | 374 | 370 | 371 | 4,000 |
1987/06/22 | 386 | 386 | 375 | 375 | 9,000 |
1987/06/19 | 378 | 385 | 378 | 380 | 14,000 |
1987/06/18 | 375 | 385 | 375 | 385 | 6,000 |
1987/06/17 | 375 | 375 | 375 | 375 | 3,000 |
1987/06/16 | 364 | 370 | 364 | 370 | 21,000 |
1987/06/15 | 375 | 380 | 370 | 372 | 16,000 |
1987/06/12 | 378 | 380 | 378 | 378 | 10,000 |
1987/06/11 | 377 | 377 | 377 | 377 | 4,000 |
1987/06/10 | 375 | 383 | 375 | 377 | 18,000 |
1987/06/09 | 380 | 380 | 375 | 375 | 6,000 |
1987/06/08 | 376 | 380 | 376 | 380 | 11,000 |
1987/06/06 | 372 | 372 | 370 | 370 | 7,000 |
1987/06/05 | 380 | 380 | 372 | 372 | 4,000 |
1987/06/03 | 368 | 373 | 368 | 370 | 5,000 |
1987/06/02 | 380 | 380 | 380 | 380 | 17,000 |
1987/06/01 | 380 | 380 | 380 | 380 | 16,000 |
1987/05/30 | 378 | 380 | 378 | 380 | 3,000 |
1987/05/29 | 375 | 380 | 371 | 380 | 23,000 |
1987/05/28 | 356 | 371 | 356 | 371 | 11,000 |
1987/05/27 | 350 | 355 | 350 | 355 | 4,000 |
1987/05/26 | 354 | 360 | 354 | 360 | 5,000 |
1987/05/25 | 371 | 371 | 371 | 371 | 5,000 |
1987/05/23 | 330 | 340 | 330 | 340 | 10,000 |
1987/05/22 | 355 | 355 | 339 | 339 | 9,000 |
1987/05/21 | 378 | 378 | 370 | 370 | 16,000 |
1987/05/20 | 376 | 390 | 370 | 378 | 35,000 |
1987/05/19 | 365 | 370 | 363 | 366 | 32,000 |
1987/05/18 | 369 | 369 | 362 | 362 | 9,000 |
1987/05/15 | 355 | 355 | 355 | 355 | 7,000 |
1987/05/13 | 308 | 308 | 308 | 308 | 5,000 |
1987/05/11 | 305 | 308 | 304 | 308 | 8,000 |
1987/05/08 | 303 | 303 | 303 | 303 | 3,000 |
1987/05/07 | 302 | 302 | 302 | 302 | 1,000 |
1987/05/06 | 305 | 305 | 300 | 300 | 3,000 |
1987/05/01 | 308 | 308 | 308 | 308 | 1,000 |
1987/04/30 | 300 | 300 | 300 | 300 | 1,000 |
1987/04/28 | 302 | 302 | 301 | 301 | 3,000 |
1987/04/27 | 302 | 302 | 302 | 302 | 2,000 |
1987/04/25 | 308 | 308 | 308 | 308 | 1,000 |
1987/04/23 | 315 | 315 | 301 | 301 | 11,000 |
1987/04/22 | 310 | 310 | 310 | 310 | 3,000 |
1987/04/21 | 310 | 330 | 310 | 330 | 6,000 |
1987/04/20 | 310 | 310 | 310 | 310 | 3,000 |
1987/04/17 | 310 | 315 | 310 | 315 | 4,000 |
1987/04/16 | 312 | 312 | 310 | 310 | 8,000 |
1987/04/15 | 310 | 310 | 310 | 310 | 1,000 |
1987/04/14 | 310 | 310 | 310 | 310 | 2,000 |
1987/04/13 | 330 | 330 | 330 | 330 | 3,000 |
1987/04/10 | 330 | 330 | 330 | 330 | 4,000 |
1987/04/09 | 315 | 330 | 315 | 330 | 14,000 |
1987/04/08 | 311 | 311 | 311 | 311 | 5,000 |
1987/04/07 | 310 | 310 | 310 | 310 | 7,000 |
1987/04/06 | 320 | 320 | 310 | 310 | 5,000 |
1987/04/04 | 310 | 320 | 310 | 320 | 4,000 |
1987/04/03 | 310 | 310 | 310 | 310 | 1,000 |
1987/04/02 | 302 | 320 | 302 | 308 | 9,000 |
1987/03/31 | 305 | 305 | 305 | 305 | 1,000 |
1987/03/30 | 301 | 301 | 301 | 301 | 7,000 |
1987/03/27 | 332 | 332 | 330 | 330 | 4,000 |
1987/03/26 | 349 | 349 | 349 | 349 | 8,000 |
1987/03/25 | 361 | 365 | 359 | 360 | 14,000 |
1987/03/24 | 336 | 359 | 336 | 359 | 11,000 |
1987/03/23 | 310 | 330 | 310 | 330 | 18,000 |
1987/03/20 | 305 | 310 | 305 | 310 | 8,000 |
1987/03/19 | 300 | 305 | 295 | 305 | 9,000 |
1987/03/18 | 305 | 305 | 300 | 300 | 4,000 |
1987/03/17 | 305 | 305 | 305 | 305 | 3,000 |
1987/03/16 | 305 | 305 | 305 | 305 | 4,000 |
1987/03/13 | 308 | 308 | 308 | 308 | 1,000 |
1987/03/12 | 310 | 310 | 305 | 305 | 14,000 |
1987/03/11 | 306 | 306 | 306 | 306 | 3,000 |
1987/03/10 | 295 | 295 | 295 | 295 | 3,000 |
1987/03/09 | 315 | 315 | 296 | 305 | 3,000 |
1987/03/06 | 295 | 310 | 295 | 310 | 15,000 |
1987/03/05 | 295 | 295 | 295 | 295 | 1,000 |
1987/03/04 | 300 | 300 | 298 | 298 | 4,000 |
1987/03/03 | 290 | 300 | 290 | 300 | 3,000 |
1987/03/02 | 300 | 300 | 290 | 300 | 23,000 |
1987/02/28 | 296 | 296 | 296 | 296 | 2,000 |
1987/02/27 | 295 | 295 | 295 | 295 | 2,000 |
1987/02/26 | 295 | 300 | 295 | 300 | 6,000 |
1987/02/25 | 300 | 300 | 295 | 295 | 13,000 |
1987/02/24 | 300 | 301 | 300 | 300 | 10,000 |
1987/02/23 | 300 | 300 | 300 | 300 | 8,000 |
1987/02/20 | 300 | 300 | 300 | 300 | 2,000 |
1987/02/19 | 301 | 301 | 301 | 301 | 1,000 |
1987/02/17 | 299 | 301 | 297 | 301 | 8,000 |
1987/02/16 | 301 | 301 | 301 | 301 | 6,000 |
1987/02/13 | 295 | 295 | 295 | 295 | 3,000 |
1987/02/10 | 295 | 298 | 295 | 298 | 7,000 |
1987/02/09 | 298 | 298 | 298 | 298 | 1,000 |
1987/02/05 | 300 | 300 | 295 | 295 | 2,000 |
1987/02/04 | 300 | 300 | 300 | 300 | 4,000 |
1987/02/03 | 315 | 315 | 302 | 302 | 2,000 |
1987/02/02 | 315 | 315 | 310 | 310 | 5,000 |
1987/01/31 | 290 | 315 | 290 | 315 | 10,000 |
1987/01/30 | 304 | 309 | 288 | 288 | 14,000 |
1987/01/29 | 300 | 300 | 300 | 300 | 2,000 |
1987/01/28 | 303 | 303 | 295 | 295 | 10,000 |
1987/01/27 | 285 | 285 | 285 | 285 | 1,000 |
1987/01/26 | 285 | 290 | 285 | 290 | 4,000 |
1987/01/24 | 295 | 295 | 285 | 285 | 6,000 |
1987/01/23 | 286 | 286 | 285 | 285 | 8,000 |
1987/01/22 | 285 | 299 | 285 | 291 | 8,000 |
1987/01/21 | 285 | 285 | 285 | 285 | 5,000 |
1987/01/20 | 285 | 286 | 285 | 286 | 4,000 |
1987/01/19 | 285 | 285 | 285 | 285 | 1,000 |
1987/01/16 | 286 | 286 | 281 | 285 | 12,000 |
1987/01/13 | 280 | 280 | 279 | 280 | 3,000 |
1987/01/12 | 278 | 279 | 278 | 279 | 6,000 |
1987/01/09 | 280 | 280 | 278 | 278 | 10,000 |
1987/01/08 | 280 | 280 | 278 | 278 | 5,000 |
1987/01/07 | 285 | 285 | 279 | 279 | 26,000 |
1987/01/06 | 295 | 295 | 280 | 280 | 6,000 |