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 |
|---|---|---|---|---|---|
| 1991/12/30 | 756 | 760 | 756 | 756 | 3,000 |
| 1991/12/27 | 770 | 770 | 761 | 761 | 6,000 |
| 1991/12/26 | 772 | 772 | 770 | 770 | 6,000 |
| 1991/12/25 | 791 | 791 | 777 | 777 | 8,000 |
| 1991/12/24 | 786 | 786 | 771 | 771 | 10,000 |
| 1991/12/20 | 770 | 771 | 770 | 771 | 3,000 |
| 1991/12/19 | 800 | 800 | 780 | 780 | 11,000 |
| 1991/12/18 | 790 | 860 | 790 | 810 | 104,000 |
| 1991/12/17 | 775 | 800 | 775 | 800 | 14,000 |
| 1991/12/16 | 775 | 780 | 770 | 775 | 29,000 |
| 1991/12/13 | 757 | 780 | 756 | 780 | 19,000 |
| 1991/12/12 | 740 | 760 | 740 | 755 | 15,000 |
| 1991/12/11 | 700 | 715 | 700 | 715 | 11,000 |
| 1991/12/10 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/12/09 | 655 | 660 | 650 | 660 | 22,000 |
| 1991/12/06 | 650 | 650 | 650 | 650 | 3,000 |
| 1991/12/05 | 700 | 700 | 690 | 690 | 2,000 |
| 1991/12/03 | 710 | 710 | 700 | 700 | 3,000 |
| 1991/11/29 | 740 | 740 | 740 | 740 | 1,000 |
| 1991/11/28 | 740 | 740 | 740 | 740 | 1,000 |
| 1991/11/26 | 742 | 742 | 742 | 742 | 2,000 |
| 1991/11/25 | 767 | 767 | 767 | 767 | 2,000 |
| 1991/11/22 | 767 | 767 | 767 | 767 | 2,000 |
| 1991/11/20 | 760 | 760 | 751 | 751 | 2,000 |
| 1991/11/18 | 740 | 740 | 740 | 740 | 1,000 |
| 1991/11/15 | 795 | 795 | 780 | 780 | 4,000 |
| 1991/11/13 | 800 | 810 | 800 | 800 | 6,000 |
| 1991/11/12 | 800 | 800 | 800 | 800 | 2,000 |
| 1991/11/08 | 805 | 805 | 805 | 805 | 1,000 |
| 1991/11/07 | 806 | 806 | 805 | 805 | 5,000 |
| 1991/11/06 | 805 | 805 | 804 | 804 | 4,000 |
| 1991/11/05 | 814 | 840 | 814 | 840 | 3,000 |
| 1991/11/01 | 814 | 814 | 804 | 804 | 3,000 |
| 1991/10/31 | 803 | 803 | 803 | 803 | 2,000 |
| 1991/10/30 | 803 | 803 | 803 | 803 | 3,000 |
| 1991/10/29 | 840 | 840 | 839 | 839 | 6,000 |
| 1991/10/28 | 839 | 840 | 839 | 840 | 2,000 |
| 1991/10/25 | 840 | 840 | 839 | 840 | 28,000 |
| 1991/10/24 | 815 | 840 | 811 | 840 | 46,000 |
| 1991/10/23 | 785 | 815 | 785 | 800 | 62,000 |
| 1991/10/22 | 784 | 790 | 784 | 785 | 20,000 |
| 1991/10/21 | 770 | 785 | 770 | 785 | 5,000 |
| 1991/10/18 | 765 | 765 | 765 | 765 | 1,000 |
| 1991/10/17 | 740 | 755 | 740 | 755 | 2,000 |
| 1991/10/15 | 755 | 755 | 755 | 755 | 1,000 |
| 1991/10/14 | 765 | 765 | 755 | 755 | 9,000 |
| 1991/10/11 | 765 | 765 | 765 | 765 | 1,000 |
| 1991/10/09 | 760 | 775 | 760 | 775 | 3,000 |
| 1991/10/08 | 775 | 775 | 775 | 775 | 3,000 |
| 1991/10/07 | 774 | 780 | 760 | 780 | 14,000 |
| 1991/10/04 | 782 | 790 | 775 | 775 | 14,000 |
| 1991/10/03 | 787 | 789 | 781 | 781 | 4,000 |
| 1991/10/02 | 786 | 786 | 780 | 780 | 13,000 |
| 1991/10/01 | 781 | 785 | 780 | 785 | 10,000 |
| 1991/09/30 | 770 | 780 | 770 | 780 | 4,000 |
| 1991/09/27 | 760 | 760 | 760 | 760 | 1,000 |
| 1991/09/26 | 760 | 760 | 760 | 760 | 1,000 |
| 1991/09/25 | 765 | 765 | 750 | 750 | 9,000 |
| 1991/09/24 | 756 | 756 | 755 | 755 | 18,000 |
| 1991/09/20 | 756 | 756 | 751 | 756 | 5,000 |
| 1991/09/19 | 720 | 741 | 720 | 741 | 18,000 |
| 1991/09/18 | 789 | 789 | 770 | 770 | 17,000 |
| 1991/09/17 | 795 | 795 | 795 | 795 | 20,000 |
| 1991/09/13 | 701 | 701 | 690 | 695 | 12,000 |
| 1991/09/12 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/09/11 | 710 | 710 | 700 | 700 | 12,000 |
| 1991/09/10 | 730 | 730 | 711 | 711 | 5,000 |
| 1991/09/09 | 732 | 737 | 722 | 730 | 8,000 |
| 1991/09/06 | 728 | 728 | 705 | 710 | 8,000 |
| 1991/09/05 | 728 | 728 | 705 | 705 | 3,000 |
| 1991/09/04 | 705 | 705 | 704 | 704 | 11,000 |
| 1991/09/03 | 730 | 730 | 715 | 715 | 3,000 |
| 1991/09/02 | 744 | 744 | 744 | 744 | 3,000 |
| 1991/08/29 | 749 | 749 | 749 | 749 | 1,000 |
| 1991/08/26 | 750 | 750 | 745 | 745 | 4,000 |
| 1991/08/23 | 755 | 755 | 750 | 750 | 12,000 |
| 1991/08/22 | 735 | 750 | 730 | 750 | 15,000 |
| 1991/08/21 | 730 | 740 | 730 | 740 | 22,000 |
| 1991/08/14 | 791 | 791 | 791 | 791 | 3,000 |
| 1991/08/12 | 791 | 791 | 791 | 791 | 2,000 |
| 1991/08/09 | 791 | 791 | 791 | 791 | 3,000 |
| 1991/08/08 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/08/07 | 800 | 800 | 800 | 800 | 10,000 |
| 1991/08/06 | 794 | 800 | 794 | 800 | 13,000 |
| 1991/08/05 | 803 | 804 | 803 | 804 | 9,000 |
| 1991/08/01 | 803 | 804 | 803 | 804 | 2,000 |
| 1991/07/31 | 821 | 821 | 802 | 802 | 7,000 |
| 1991/07/30 | 810 | 820 | 810 | 811 | 3,000 |
| 1991/07/29 | 810 | 810 | 810 | 810 | 1,000 |
| 1991/07/26 | 810 | 810 | 810 | 810 | 3,000 |
| 1991/07/25 | 845 | 845 | 821 | 821 | 6,000 |
| 1991/07/23 | 840 | 840 | 825 | 825 | 5,000 |
| 1991/07/22 | 840 | 840 | 820 | 820 | 23,000 |
| 1991/07/19 | 805 | 805 | 790 | 790 | 15,000 |
| 1991/07/18 | 819 | 819 | 819 | 819 | 1,000 |
| 1991/07/17 | 845 | 850 | 820 | 840 | 12,000 |
| 1991/07/16 | 850 | 911 | 850 | 850 | 117,000 |
| 1991/07/15 | 860 | 860 | 860 | 860 | 80,000 |
| 1991/07/12 | 760 | 760 | 760 | 760 | 10,000 |
| 1991/07/11 | 755 | 760 | 755 | 760 | 3,000 |
| 1991/07/10 | 750 | 755 | 750 | 750 | 13,000 |
| 1991/07/09 | 750 | 750 | 743 | 750 | 66,000 |
| 1991/07/08 | 750 | 750 | 730 | 730 | 11,000 |
| 1991/07/05 | 750 | 750 | 750 | 750 | 27,000 |
| 1991/07/04 | 750 | 750 | 750 | 750 | 11,000 |
| 1991/07/03 | 750 | 750 | 750 | 750 | 9,000 |
| 1991/07/02 | 750 | 750 | 750 | 750 | 3,000 |
| 1991/07/01 | 730 | 750 | 730 | 750 | 10,000 |
| 1991/06/27 | 740 | 740 | 731 | 731 | 2,000 |
| 1991/06/25 | 740 | 740 | 730 | 730 | 12,000 |
| 1991/06/24 | 741 | 741 | 740 | 740 | 14,000 |
| 1991/06/21 | 740 | 741 | 740 | 741 | 15,000 |
| 1991/06/20 | 740 | 740 | 740 | 740 | 37,000 |
| 1991/06/19 | 750 | 750 | 740 | 740 | 11,000 |
| 1991/06/18 | 750 | 751 | 746 | 751 | 4,000 |
| 1991/06/17 | 750 | 751 | 750 | 751 | 2,000 |
| 1991/06/14 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/06/13 | 740 | 740 | 740 | 740 | 7,000 |
| 1991/06/12 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/06/11 | 755 | 755 | 755 | 755 | 4,000 |
| 1991/06/05 | 770 | 770 | 770 | 770 | 1,000 |
| 1991/06/03 | 780 | 780 | 780 | 780 | 2,000 |
| 1991/05/31 | 780 | 780 | 780 | 780 | 6,000 |
| 1991/05/30 | 780 | 780 | 780 | 780 | 1,000 |
| 1991/05/29 | 779 | 780 | 770 | 780 | 6,000 |
| 1991/05/28 | 770 | 780 | 770 | 780 | 9,000 |
| 1991/05/27 | 770 | 770 | 770 | 770 | 5,000 |
| 1991/05/24 | 799 | 800 | 789 | 800 | 24,000 |
| 1991/05/23 | 810 | 820 | 790 | 799 | 80,000 |
| 1991/05/22 | 780 | 820 | 780 | 807 | 78,000 |
| 1991/05/21 | 760 | 780 | 760 | 775 | 110,000 |
| 1991/05/20 | 741 | 760 | 740 | 760 | 29,000 |
| 1991/05/17 | 700 | 730 | 700 | 730 | 44,000 |
| 1991/05/15 | 730 | 739 | 730 | 737 | 19,000 |
| 1991/05/14 | 730 | 750 | 730 | 730 | 24,000 |
| 1991/05/13 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/05/09 | 700 | 735 | 700 | 735 | 18,000 |
| 1991/05/02 | 701 | 701 | 701 | 701 | 8,000 |
| 1991/05/01 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/04/26 | 705 | 705 | 705 | 705 | 1,000 |
| 1991/04/25 | 720 | 720 | 720 | 720 | 2,000 |
| 1991/04/24 | 700 | 720 | 700 | 720 | 5,000 |
| 1991/04/22 | 705 | 705 | 700 | 700 | 9,000 |
| 1991/04/19 | 760 | 760 | 760 | 760 | 1,000 |
| 1991/04/18 | 785 | 785 | 749 | 749 | 10,000 |
| 1991/04/17 | 735 | 780 | 735 | 780 | 18,000 |
| 1991/04/16 | 710 | 725 | 709 | 725 | 13,000 |
| 1991/04/15 | 703 | 715 | 703 | 715 | 9,000 |
| 1991/04/12 | 691 | 693 | 691 | 693 | 6,000 |
| 1991/04/11 | 691 | 691 | 690 | 690 | 6,000 |
| 1991/04/10 | 690 | 695 | 690 | 691 | 7,000 |
| 1991/04/09 | 716 | 716 | 716 | 716 | 1,000 |
| 1991/04/08 | 720 | 720 | 719 | 720 | 3,000 |
| 1991/04/05 | 700 | 715 | 700 | 715 | 8,000 |
| 1991/04/04 | 685 | 700 | 685 | 700 | 18,000 |
| 1991/04/03 | 700 | 700 | 680 | 685 | 16,000 |
| 1991/04/02 | 710 | 710 | 700 | 700 | 2,000 |
| 1991/04/01 | 710 | 715 | 710 | 715 | 3,000 |
| 1991/03/29 | 715 | 715 | 705 | 705 | 15,000 |
| 1991/03/28 | 703 | 720 | 703 | 720 | 6,000 |
| 1991/03/27 | 721 | 725 | 720 | 725 | 3,000 |
| 1991/03/25 | 720 | 720 | 720 | 720 | 6,000 |
| 1991/03/22 | 735 | 735 | 735 | 735 | 2,000 |
| 1991/03/20 | 757 | 757 | 750 | 750 | 13,000 |
| 1991/03/19 | 777 | 777 | 770 | 772 | 15,000 |
| 1991/03/18 | 740 | 775 | 740 | 774 | 12,000 |
| 1991/03/15 | 725 | 740 | 725 | 740 | 14,000 |
| 1991/03/14 | 740 | 740 | 740 | 740 | 1,000 |
| 1991/03/13 | 750 | 750 | 750 | 750 | 3,000 |
| 1991/03/12 | 750 | 750 | 740 | 740 | 7,000 |
| 1991/03/11 | 741 | 746 | 741 | 746 | 15,000 |
| 1991/03/08 | 765 | 765 | 737 | 737 | 6,000 |
| 1991/03/07 | 795 | 795 | 765 | 765 | 30,000 |
| 1991/03/06 | 711 | 810 | 711 | 800 | 50,000 |
| 1991/03/05 | 710 | 715 | 710 | 715 | 11,000 |
| 1991/03/04 | 695 | 715 | 695 | 715 | 15,000 |
| 1991/03/01 | 710 | 715 | 710 | 710 | 4,000 |
| 1991/02/28 | 697 | 710 | 697 | 710 | 13,000 |
| 1991/02/27 | 688 | 695 | 688 | 695 | 2,000 |
| 1991/02/26 | 688 | 689 | 688 | 688 | 7,000 |
| 1991/02/25 | 674 | 685 | 670 | 685 | 20,000 |
| 1991/02/22 | 640 | 670 | 640 | 660 | 7,000 |
| 1991/02/21 | 676 | 676 | 640 | 640 | 18,000 |
| 1991/02/20 | 680 | 690 | 680 | 682 | 7,000 |
| 1991/02/19 | 652 | 699 | 652 | 699 | 17,000 |
| 1991/02/18 | 667 | 667 | 653 | 653 | 4,000 |
| 1991/02/15 | 625 | 632 | 620 | 632 | 18,000 |
| 1991/02/14 | 615 | 625 | 602 | 625 | 18,000 |
| 1991/02/13 | 609 | 610 | 609 | 610 | 4,000 |
| 1991/02/12 | 600 | 620 | 600 | 620 | 8,000 |
| 1991/02/07 | 543 | 543 | 543 | 543 | 1,000 |
| 1991/02/06 | 520 | 525 | 520 | 525 | 6,000 |
| 1991/02/05 | 515 | 515 | 515 | 515 | 2,000 |
| 1991/02/01 | 511 | 511 | 511 | 511 | 1,000 |
| 1991/01/31 | 500 | 500 | 500 | 500 | 1,000 |
| 1991/01/30 | 505 | 505 | 500 | 500 | 4,000 |
| 1991/01/28 | 505 | 505 | 505 | 505 | 2,000 |
| 1991/01/25 | 505 | 505 | 505 | 505 | 3,000 |
| 1991/01/23 | 510 | 511 | 510 | 511 | 3,000 |
| 1991/01/18 | 520 | 520 | 520 | 520 | 3,000 |
| 1991/01/17 | 500 | 500 | 500 | 500 | 3,000 |
| 1991/01/16 | 525 | 525 | 500 | 500 | 5,000 |
| 1991/01/11 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/01/10 | 545 | 545 | 545 | 545 | 1,000 |
| 1991/01/09 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/01/07 | 545 | 545 | 545 | 545 | 1,000 |