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 |
---|---|---|---|---|---|
1992/12/25 | 575 | 575 | 575 | 575 | 11,000 |
1992/12/22 | 540 | 540 | 540 | 540 | 5,000 |
1992/12/21 | 541 | 541 | 541 | 541 | 1,000 |
1992/12/17 | 546 | 546 | 546 | 546 | 1,000 |
1992/12/16 | 546 | 546 | 546 | 546 | 1,000 |
1992/12/15 | 540 | 545 | 540 | 545 | 22,000 |
1992/12/10 | 530 | 535 | 530 | 535 | 9,000 |
1992/12/09 | 535 | 535 | 535 | 535 | 7,000 |
1992/12/08 | 535 | 535 | 535 | 535 | 1,000 |
1992/12/04 | 520 | 520 | 520 | 520 | 1,000 |
1992/12/03 | 508 | 518 | 508 | 518 | 5,000 |
1992/12/01 | 520 | 520 | 518 | 518 | 4,000 |
1992/11/27 | 521 | 521 | 520 | 520 | 2,000 |
1992/11/26 | 521 | 521 | 521 | 521 | 1,000 |
1992/11/25 | 525 | 525 | 525 | 525 | 8,000 |
1992/11/24 | 520 | 520 | 520 | 520 | 2,000 |
1992/11/20 | 520 | 520 | 520 | 520 | 4,000 |
1992/11/19 | 520 | 520 | 520 | 520 | 1,000 |
1992/11/09 | 520 | 520 | 520 | 520 | 1,000 |
1992/11/02 | 535 | 535 | 535 | 535 | 2,000 |
1992/10/23 | 545 | 545 | 545 | 545 | 4,000 |
1992/10/19 | 525 | 525 | 525 | 525 | 750,000 |
1992/10/14 | 525 | 525 | 525 | 525 | 1,000 |
1992/10/13 | 540 | 540 | 540 | 540 | 2,000 |
1992/10/05 | 540 | 540 | 540 | 540 | 1,000 |
1992/09/30 | 516 | 516 | 516 | 516 | 2,000 |
1992/09/25 | 536 | 536 | 536 | 536 | 1,000 |
1992/09/24 | 549 | 549 | 549 | 549 | 4,000 |
1992/09/18 | 520 | 520 | 520 | 520 | 1,000 |
1992/09/14 | 530 | 530 | 530 | 530 | 2,000 |
1992/09/11 | 545 | 545 | 535 | 535 | 4,000 |
1992/09/09 | 550 | 550 | 550 | 550 | 2,000 |
1992/09/08 | 555 | 570 | 555 | 570 | 2,000 |
1992/09/07 | 555 | 555 | 555 | 555 | 2,000 |
1992/09/03 | 520 | 520 | 520 | 520 | 1,000 |
1992/09/02 | 520 | 520 | 518 | 520 | 7,000 |
1992/09/01 | 517 | 517 | 517 | 517 | 8,000 |
1992/08/31 | 473 | 473 | 471 | 471 | 13,000 |
1992/08/28 | 470 | 470 | 470 | 470 | 2,000 |
1992/08/27 | 469 | 470 | 469 | 470 | 4,000 |
1992/08/26 | 470 | 470 | 467 | 470 | 5,000 |
1992/08/25 | 465 | 470 | 465 | 470 | 7,000 |
1992/08/24 | 441 | 460 | 441 | 460 | 9,000 |
1992/08/14 | 447 | 447 | 447 | 447 | 5,000 |
1992/08/11 | 489 | 489 | 489 | 489 | 1,000 |
1992/08/10 | 489 | 489 | 489 | 489 | 1,000 |
1992/08/07 | 489 | 489 | 489 | 489 | 1,000 |
1992/08/06 | 489 | 489 | 489 | 489 | 2,000 |
1992/08/04 | 492 | 492 | 492 | 492 | 1,000 |
1992/07/31 | 565 | 565 | 565 | 565 | 1,000 |
1992/07/29 | 585 | 585 | 585 | 585 | 5,000 |
1992/07/24 | 590 | 590 | 590 | 590 | 6,000 |
1992/07/20 | 590 | 590 | 590 | 590 | 1,000 |
1992/07/16 | 590 | 590 | 590 | 590 | 1,000 |
1992/06/25 | 605 | 605 | 605 | 605 | 6,000 |
1992/06/23 | 600 | 600 | 600 | 600 | 2,000 |
1992/06/22 | 620 | 620 | 620 | 620 | 6,000 |
1992/06/16 | 630 | 630 | 630 | 630 | 5,000 |
1992/06/09 | 630 | 630 | 630 | 630 | 6,000 |
1992/06/08 | 625 | 625 | 610 | 610 | 4,000 |
1992/06/04 | 630 | 630 | 625 | 625 | 5,000 |
1992/06/03 | 630 | 630 | 630 | 630 | 2,000 |
1992/06/02 | 630 | 630 | 630 | 630 | 1,000 |
1992/05/28 | 632 | 632 | 632 | 632 | 1,000 |
1992/05/27 | 633 | 640 | 633 | 633 | 9,000 |
1992/05/26 | 634 | 635 | 633 | 633 | 6,000 |
1992/05/22 | 600 | 600 | 600 | 600 | 2,000 |
1992/05/21 | 575 | 575 | 575 | 575 | 1,000 |
1992/05/15 | 560 | 560 | 560 | 560 | 3,000 |
1992/05/14 | 540 | 540 | 540 | 540 | 7,000 |
1992/05/12 | 540 | 540 | 540 | 540 | 2,000 |
1992/04/30 | 515 | 526 | 515 | 526 | 6,000 |
1992/04/28 | 500 | 500 | 500 | 500 | 1,000 |
1992/04/27 | 500 | 500 | 500 | 500 | 1,000 |
1992/04/24 | 511 | 511 | 510 | 510 | 4,000 |
1992/04/21 | 511 | 511 | 511 | 511 | 1,000 |
1992/04/20 | 500 | 500 | 492 | 492 | 5,000 |
1992/04/16 | 495 | 495 | 495 | 495 | 1,000 |
1992/04/15 | 500 | 500 | 492 | 495 | 54,000 |
1992/04/10 | 500 | 500 | 499 | 499 | 3,000 |
1992/04/09 | 480 | 480 | 480 | 480 | 1,000 |
1992/04/08 | 500 | 500 | 500 | 500 | 4,000 |
1992/04/03 | 500 | 500 | 500 | 500 | 2,000 |
1992/04/02 | 530 | 530 | 530 | 530 | 1,000 |
1992/03/25 | 611 | 611 | 611 | 611 | 4,000 |
1992/03/24 | 581 | 581 | 581 | 581 | 1,000 |
1992/03/23 | 591 | 591 | 591 | 591 | 2,000 |
1992/03/18 | 600 | 601 | 600 | 601 | 2,000 |
1992/03/12 | 645 | 665 | 645 | 665 | 4,000 |
1992/03/02 | 661 | 665 | 661 | 665 | 2,000 |
1992/02/28 | 650 | 661 | 650 | 661 | 2,000 |
1992/02/27 | 664 | 664 | 664 | 664 | 1,000 |
1992/02/26 | 669 | 669 | 669 | 669 | 1,000 |
1992/02/25 | 700 | 700 | 700 | 700 | 3,000 |
1992/02/12 | 650 | 650 | 635 | 640 | 7,000 |
1992/02/10 | 650 | 650 | 650 | 650 | 2,000 |
1992/02/07 | 661 | 661 | 656 | 656 | 2,000 |
1992/02/06 | 670 | 670 | 660 | 670 | 3,000 |
1992/02/05 | 670 | 670 | 670 | 670 | 1,000 |
1992/02/04 | 666 | 674 | 666 | 674 | 15,000 |
1992/02/03 | 671 | 671 | 671 | 671 | 1,000 |
1992/01/29 | 679 | 679 | 679 | 679 | 2,000 |
1992/01/28 | 684 | 684 | 684 | 684 | 1,000 |
1992/01/24 | 684 | 684 | 684 | 684 | 3,000 |
1992/01/23 | 665 | 665 | 665 | 665 | 8,000 |
1992/01/21 | 685 | 685 | 685 | 685 | 2,000 |
1992/01/20 | 690 | 690 | 685 | 685 | 3,000 |
1992/01/14 | 690 | 690 | 690 | 690 | 1,000 |
1992/01/13 | 711 | 711 | 692 | 692 | 3,000 |
1992/01/10 | 732 | 732 | 732 | 732 | 1,000 |
1992/01/08 | 732 | 732 | 732 | 732 | 1,000 |
1992/01/07 | 756 | 756 | 756 | 756 | 3,000 |
1992/01/06 | 761 | 761 | 761 | 761 | 1,000 |