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 |
---|---|---|---|---|---|
1988/12/28 | 535 | 535 | 535 | 535 | 2,000 |
1988/12/27 | 535 | 545 | 535 | 545 | 3,000 |
1988/12/26 | 520 | 520 | 520 | 520 | 1,000 |
1988/12/24 | 512 | 512 | 512 | 512 | 3,000 |
1988/12/22 | 515 | 515 | 515 | 515 | 1,000 |
1988/12/21 | 521 | 521 | 520 | 520 | 2,000 |
1988/12/20 | 520 | 520 | 520 | 520 | 1,000 |
1988/12/19 | 531 | 531 | 530 | 530 | 3,000 |
1988/12/16 | 536 | 536 | 536 | 536 | 2,000 |
1988/12/15 | 536 | 536 | 536 | 536 | 5,000 |
1988/12/14 | 536 | 536 | 536 | 536 | 9,000 |
1988/12/13 | 550 | 550 | 536 | 536 | 3,000 |
1988/12/12 | 550 | 550 | 550 | 550 | 8,000 |
1988/12/09 | 550 | 550 | 550 | 550 | 1,000 |
1988/12/07 | 535 | 540 | 535 | 535 | 3,000 |
1988/12/06 | 525 | 532 | 525 | 532 | 3,000 |
1988/12/05 | 520 | 520 | 520 | 520 | 9,000 |
1988/12/02 | 566 | 566 | 566 | 566 | 3,000 |
1988/11/30 | 565 | 570 | 565 | 570 | 3,000 |
1988/11/29 | 565 | 565 | 565 | 565 | 2,000 |
1988/11/26 | 590 | 590 | 590 | 590 | 1,000 |
1988/11/25 | 590 | 590 | 590 | 590 | 4,000 |
1988/11/24 | 585 | 585 | 585 | 585 | 2,000 |
1988/11/22 | 560 | 560 | 560 | 560 | 4,000 |
1988/11/21 | 555 | 556 | 555 | 556 | 13,000 |
1988/11/18 | 554 | 555 | 554 | 555 | 4,000 |
1988/11/17 | 551 | 551 | 551 | 551 | 1,000 |
1988/11/16 | 555 | 555 | 551 | 551 | 8,000 |
1988/11/15 | 551 | 555 | 551 | 555 | 13,000 |
1988/11/14 | 550 | 552 | 550 | 551 | 10,000 |
1988/11/11 | 552 | 553 | 552 | 553 | 6,000 |
1988/11/10 | 551 | 555 | 551 | 552 | 5,000 |
1988/11/09 | 540 | 551 | 540 | 551 | 13,000 |
1988/11/08 | 535 | 540 | 530 | 540 | 10,000 |
1988/11/07 | 505 | 520 | 505 | 520 | 7,000 |
1988/11/05 | 508 | 508 | 508 | 508 | 1,000 |
1988/11/04 | 504 | 511 | 504 | 504 | 6,000 |
1988/11/02 | 500 | 504 | 500 | 504 | 3,000 |
1988/11/01 | 500 | 500 | 500 | 500 | 1,000 |
1988/10/31 | 500 | 503 | 500 | 500 | 13,000 |
1988/10/29 | 499 | 499 | 499 | 499 | 2,000 |
1988/10/28 | 499 | 510 | 499 | 499 | 22,000 |
1988/10/27 | 520 | 520 | 499 | 499 | 4,000 |
1988/10/26 | 499 | 499 | 499 | 499 | 1,000 |
1988/10/25 | 493 | 493 | 490 | 490 | 2,000 |
1988/10/24 | 490 | 490 | 485 | 490 | 17,000 |
1988/10/22 | 490 | 490 | 490 | 490 | 6,000 |
1988/10/21 | 490 | 490 | 490 | 490 | 2,000 |
1988/10/20 | 490 | 490 | 490 | 490 | 6,000 |
1988/10/19 | 490 | 490 | 490 | 490 | 2,000 |
1988/10/18 | 491 | 491 | 490 | 490 | 6,000 |
1988/10/17 | 490 | 490 | 490 | 490 | 1,000 |
1988/10/13 | 500 | 500 | 495 | 495 | 2,000 |
1988/10/12 | 500 | 500 | 500 | 500 | 5,000 |
1988/10/07 | 500 | 500 | 497 | 500 | 9,000 |
1988/10/06 | 497 | 500 | 497 | 500 | 6,000 |
1988/10/05 | 520 | 520 | 500 | 500 | 3,000 |
1988/10/04 | 520 | 520 | 520 | 520 | 2,000 |
1988/10/03 | 505 | 505 | 500 | 500 | 3,000 |
1988/10/01 | 510 | 510 | 500 | 500 | 5,000 |
1988/09/30 | 500 | 500 | 500 | 500 | 3,000 |
1988/09/27 | 500 | 500 | 500 | 500 | 3,000 |
1988/09/24 | 500 | 500 | 500 | 500 | 1,000 |
1988/09/22 | 500 | 500 | 500 | 500 | 1,000 |
1988/09/21 | 500 | 500 | 500 | 500 | 4,000 |
1988/09/20 | 509 | 509 | 500 | 500 | 2,000 |
1988/09/19 | 500 | 500 | 500 | 500 | 1,000 |
1988/09/16 | 500 | 500 | 500 | 500 | 1,000 |
1988/09/14 | 500 | 500 | 500 | 500 | 1,000 |
1988/09/13 | 500 | 500 | 500 | 500 | 3,000 |
1988/09/09 | 505 | 509 | 500 | 500 | 5,000 |
1988/09/08 | 510 | 510 | 510 | 510 | 2,000 |
1988/09/07 | 510 | 510 | 510 | 510 | 3,000 |
1988/09/06 | 510 | 510 | 510 | 510 | 2,000 |
1988/09/01 | 510 | 510 | 510 | 510 | 2,000 |
1988/08/31 | 510 | 510 | 510 | 510 | 1,000 |
1988/08/30 | 510 | 510 | 509 | 509 | 3,000 |
1988/08/27 | 520 | 520 | 520 | 520 | 2,000 |
1988/08/26 | 529 | 530 | 529 | 530 | 3,000 |
1988/08/24 | 521 | 530 | 520 | 530 | 4,000 |
1988/08/23 | 525 | 525 | 520 | 520 | 2,000 |
1988/08/22 | 540 | 540 | 520 | 520 | 4,000 |
1988/08/19 | 540 | 540 | 530 | 530 | 4,000 |
1988/08/18 | 560 | 570 | 540 | 540 | 6,000 |
1988/08/17 | 550 | 550 | 550 | 550 | 6,000 |
1988/08/05 | 578 | 578 | 578 | 578 | 2,000 |
1988/08/04 | 553 | 553 | 538 | 538 | 5,000 |
1988/08/03 | 535 | 535 | 520 | 523 | 14,000 |
1988/08/02 | 537 | 537 | 510 | 510 | 13,000 |
1988/08/01 | 537 | 537 | 536 | 537 | 4,000 |
1988/07/29 | 570 | 570 | 570 | 570 | 1,000 |
1988/07/27 | 575 | 575 | 570 | 570 | 2,000 |
1988/07/25 | 566 | 570 | 566 | 570 | 41,000 |
1988/07/22 | 610 | 611 | 610 | 610 | 25,000 |
1988/07/21 | 610 | 610 | 610 | 610 | 17,000 |
1988/07/20 | 620 | 620 | 610 | 610 | 14,000 |
1988/07/19 | 620 | 620 | 620 | 620 | 10,000 |
1988/07/18 | 620 | 620 | 615 | 615 | 8,000 |
1988/07/15 | 615 | 615 | 615 | 615 | 1,000 |
1988/07/14 | 620 | 620 | 610 | 610 | 3,000 |
1988/07/13 | 620 | 620 | 620 | 620 | 1,000 |
1988/07/12 | 605 | 610 | 605 | 610 | 6,000 |
1988/07/11 | 620 | 620 | 620 | 620 | 7,000 |
1988/07/08 | 620 | 620 | 605 | 620 | 15,000 |
1988/07/07 | 620 | 620 | 620 | 620 | 2,000 |
1988/07/06 | 630 | 630 | 621 | 621 | 7,000 |
1988/07/05 | 632 | 632 | 628 | 630 | 6,000 |
1988/07/04 | 630 | 650 | 628 | 628 | 7,000 |
1988/07/02 | 635 | 640 | 635 | 640 | 6,000 |
1988/07/01 | 640 | 640 | 640 | 640 | 2,000 |
1988/06/30 | 640 | 640 | 640 | 640 | 3,000 |
1988/06/29 | 660 | 660 | 650 | 660 | 9,000 |
1988/06/28 | 645 | 660 | 645 | 659 | 10,000 |
1988/06/27 | 655 | 655 | 650 | 650 | 3,000 |
1988/06/25 | 660 | 660 | 655 | 660 | 13,000 |
1988/06/24 | 647 | 660 | 647 | 660 | 15,000 |
1988/06/23 | 647 | 647 | 645 | 645 | 8,000 |
1988/06/22 | 650 | 658 | 645 | 656 | 16,000 |
1988/06/21 | 660 | 660 | 650 | 650 | 11,000 |
1988/06/20 | 660 | 665 | 650 | 660 | 34,000 |
1988/06/17 | 620 | 622 | 619 | 622 | 7,000 |
1988/06/15 | 610 | 630 | 610 | 630 | 26,000 |
1988/06/14 | 616 | 616 | 610 | 610 | 8,000 |
1988/06/13 | 615 | 620 | 615 | 618 | 15,000 |
1988/06/10 | 600 | 620 | 600 | 620 | 16,000 |
1988/06/09 | 575 | 600 | 575 | 600 | 23,000 |
1988/06/08 | 600 | 600 | 580 | 580 | 20,000 |
1988/06/07 | 610 | 611 | 607 | 610 | 18,000 |
1988/06/06 | 620 | 620 | 615 | 615 | 34,000 |
1988/06/04 | 630 | 630 | 620 | 625 | 3,000 |
1988/06/03 | 640 | 640 | 620 | 635 | 20,000 |
1988/06/02 | 655 | 657 | 645 | 645 | 16,000 |
1988/06/01 | 655 | 660 | 655 | 660 | 12,000 |
1988/05/31 | 677 | 679 | 650 | 679 | 36,000 |
1988/05/30 | 645 | 685 | 645 | 685 | 62,000 |
1988/05/28 | 650 | 650 | 625 | 640 | 31,000 |
1988/05/27 | 620 | 620 | 608 | 620 | 50,000 |
1988/05/26 | 600 | 614 | 596 | 605 | 63,000 |
1988/05/25 | 590 | 590 | 572 | 590 | 33,000 |
1988/05/24 | 570 | 590 | 570 | 590 | 23,000 |
1988/05/23 | 570 | 570 | 570 | 570 | 5,000 |
1988/05/20 | 587 | 587 | 581 | 584 | 6,000 |
1988/05/19 | 574 | 590 | 574 | 590 | 21,000 |
1988/05/18 | 590 | 590 | 585 | 585 | 13,000 |
1988/05/17 | 585 | 590 | 585 | 590 | 13,000 |
1988/05/16 | 590 | 595 | 580 | 588 | 45,000 |
1988/05/13 | 579 | 590 | 575 | 590 | 33,000 |
1988/05/12 | 568 | 585 | 565 | 565 | 41,000 |
1988/05/11 | 570 | 580 | 570 | 575 | 16,000 |
1988/05/10 | 560 | 577 | 560 | 565 | 18,000 |
1988/05/09 | 590 | 595 | 555 | 555 | 24,000 |
1988/05/07 | 545 | 550 | 545 | 550 | 16,000 |
1988/05/06 | 539 | 545 | 539 | 545 | 14,000 |
1988/05/02 | 550 | 550 | 539 | 539 | 16,000 |
1988/04/30 | 533 | 539 | 530 | 539 | 9,000 |
1988/04/28 | 531 | 535 | 530 | 530 | 34,000 |
1988/04/27 | 535 | 538 | 530 | 530 | 20,000 |
1988/04/26 | 515 | 535 | 515 | 534 | 44,000 |
1988/04/25 | 505 | 511 | 505 | 511 | 10,000 |
1988/04/23 | 505 | 510 | 505 | 510 | 15,000 |
1988/04/22 | 500 | 505 | 500 | 500 | 9,000 |
1988/04/21 | 505 | 506 | 499 | 500 | 21,000 |
1988/04/20 | 491 | 500 | 491 | 500 | 16,000 |
1988/04/19 | 495 | 495 | 491 | 491 | 4,000 |
1988/04/18 | 490 | 490 | 490 | 490 | 2,000 |
1988/04/15 | 490 | 495 | 486 | 495 | 29,000 |
1988/04/14 | 500 | 500 | 490 | 490 | 10,000 |
1988/04/13 | 485 | 499 | 485 | 499 | 13,000 |
1988/04/12 | 480 | 485 | 480 | 484 | 5,000 |
1988/04/11 | 480 | 480 | 480 | 480 | 11,000 |
1988/04/08 | 485 | 490 | 485 | 489 | 10,000 |
1988/04/07 | 495 | 496 | 485 | 485 | 31,000 |
1988/04/06 | 469 | 505 | 469 | 498 | 87,000 |
1988/04/05 | 463 | 465 | 461 | 465 | 19,000 |
1988/04/04 | 465 | 465 | 465 | 465 | 6,000 |
1988/04/02 | 453 | 460 | 453 | 460 | 6,000 |
1988/04/01 | 458 | 458 | 454 | 454 | 2,000 |
1988/03/31 | 450 | 450 | 450 | 450 | 7,000 |
1988/03/30 | 449 | 450 | 449 | 450 | 17,000 |
1988/03/29 | 445 | 445 | 445 | 445 | 4,000 |
1988/03/28 | 450 | 450 | 449 | 449 | 9,000 |
1988/03/26 | 440 | 446 | 440 | 445 | 4,000 |
1988/03/25 | 450 | 450 | 450 | 450 | 1,000 |
1988/03/24 | 450 | 450 | 450 | 450 | 2,000 |
1988/03/23 | 445 | 445 | 445 | 445 | 1,000 |
1988/03/22 | 450 | 450 | 450 | 450 | 1,000 |
1988/03/18 | 448 | 450 | 448 | 450 | 4,000 |
1988/03/17 | 445 | 450 | 445 | 450 | 2,000 |
1988/03/16 | 440 | 445 | 440 | 445 | 10,000 |
1988/03/15 | 450 | 450 | 437 | 440 | 16,000 |
1988/03/11 | 450 | 450 | 450 | 450 | 7,000 |
1988/03/10 | 455 | 455 | 454 | 455 | 5,000 |
1988/03/08 | 455 | 455 | 455 | 455 | 6,000 |
1988/03/07 | 453 | 455 | 453 | 455 | 5,000 |
1988/03/05 | 444 | 444 | 444 | 444 | 4,000 |
1988/03/04 | 442 | 445 | 442 | 442 | 17,000 |
1988/03/03 | 445 | 470 | 442 | 442 | 17,000 |
1988/03/02 | 443 | 445 | 443 | 445 | 2,000 |
1988/03/01 | 445 | 445 | 442 | 442 | 7,000 |
1988/02/29 | 450 | 465 | 450 | 459 | 11,000 |
1988/02/27 | 450 | 450 | 450 | 450 | 2,000 |
1988/02/26 | 465 | 465 | 460 | 460 | 8,000 |
1988/02/25 | 441 | 441 | 436 | 440 | 3,000 |
1988/02/24 | 431 | 431 | 428 | 428 | 10,000 |
1988/02/23 | 431 | 431 | 431 | 431 | 7,000 |
1988/02/22 | 431 | 431 | 431 | 431 | 2,000 |
1988/02/19 | 425 | 431 | 425 | 431 | 4,000 |
1988/02/18 | 470 | 470 | 470 | 470 | 8,000 |
1988/02/17 | 450 | 475 | 450 | 470 | 41,000 |
1988/02/16 | 435 | 455 | 435 | 450 | 24,000 |
1988/02/15 | 430 | 430 | 430 | 430 | 2,000 |
1988/02/12 | 415 | 415 | 415 | 415 | 1,000 |
1988/02/10 | 412 | 430 | 412 | 430 | 13,000 |
1988/02/09 | 415 | 415 | 410 | 410 | 10,000 |
1988/02/08 | 425 | 425 | 420 | 420 | 2,000 |
1988/02/06 | 425 | 425 | 425 | 425 | 2,000 |
1988/02/05 | 432 | 432 | 426 | 426 | 7,000 |
1988/02/04 | 427 | 427 | 427 | 427 | 11,000 |
1988/02/03 | 430 | 430 | 427 | 427 | 4,000 |
1988/02/02 | 426 | 430 | 426 | 430 | 9,000 |
1988/02/01 | 432 | 432 | 425 | 426 | 3,000 |
1988/01/30 | 432 | 435 | 432 | 432 | 17,000 |
1988/01/29 | 420 | 424 | 417 | 420 | 39,000 |
1988/01/28 | 403 | 410 | 400 | 410 | 6,000 |
1988/01/27 | 395 | 395 | 395 | 395 | 3,000 |
1988/01/26 | 385 | 385 | 385 | 385 | 5,000 |
1988/01/25 | 385 | 385 | 385 | 385 | 1,000 |
1988/01/23 | 380 | 380 | 376 | 380 | 7,000 |
1988/01/22 | 380 | 380 | 380 | 380 | 11,000 |
1988/01/21 | 380 | 380 | 380 | 380 | 4,000 |
1988/01/20 | 380 | 380 | 380 | 380 | 1,000 |
1988/01/18 | 380 | 380 | 380 | 380 | 1,000 |
1988/01/14 | 375 | 375 | 375 | 375 | 5,000 |
1988/01/13 | 375 | 375 | 375 | 375 | 20,000 |
1988/01/11 | 375 | 375 | 375 | 375 | 6,000 |
1988/01/08 | 375 | 375 | 375 | 375 | 5,000 |
1988/01/07 | 375 | 375 | 375 | 375 | 6,000 |
1988/01/05 | 375 | 375 | 375 | 375 | 5,000 |