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 |
---|---|---|---|---|---|
1994/12/30 | 551 | 551 | 551 | 551 | 1,000 |
1994/12/29 | 570 | 570 | 560 | 560 | 6,000 |
1994/12/28 | 570 | 574 | 566 | 566 | 19,000 |
1994/12/27 | 535 | 569 | 535 | 568 | 30,000 |
1994/12/26 | 530 | 550 | 530 | 530 | 12,000 |
1994/12/22 | 530 | 530 | 520 | 520 | 4,000 |
1994/12/21 | 520 | 521 | 511 | 511 | 8,000 |
1994/12/20 | 522 | 522 | 516 | 520 | 17,000 |
1994/12/19 | 522 | 527 | 522 | 522 | 6,000 |
1994/12/16 | 525 | 525 | 517 | 517 | 7,000 |
1994/12/15 | 525 | 525 | 520 | 520 | 49,000 |
1994/12/14 | 521 | 521 | 521 | 521 | 3,000 |
1994/12/13 | 525 | 525 | 520 | 520 | 4,000 |
1994/12/12 | 525 | 525 | 525 | 525 | 3,000 |
1994/12/09 | 530 | 530 | 525 | 525 | 10,000 |
1994/12/08 | 535 | 540 | 525 | 530 | 17,000 |
1994/12/07 | 550 | 550 | 550 | 550 | 11,000 |
1994/12/06 | 531 | 536 | 531 | 533 | 15,000 |
1994/12/05 | 530 | 530 | 530 | 530 | 4,000 |
1994/12/02 | 521 | 521 | 521 | 521 | 4,000 |
1994/12/01 | 530 | 530 | 521 | 521 | 19,000 |
1994/11/30 | 525 | 530 | 525 | 529 | 14,000 |
1994/11/29 | 530 | 530 | 522 | 530 | 15,000 |
1994/11/28 | 530 | 533 | 530 | 530 | 13,000 |
1994/11/25 | 540 | 540 | 528 | 528 | 25,000 |
1994/11/24 | 538 | 538 | 530 | 530 | 7,000 |
1994/11/22 | 581 | 581 | 578 | 578 | 56,000 |
1994/11/21 | 589 | 589 | 581 | 581 | 3,000 |
1994/11/18 | 600 | 600 | 595 | 595 | 8,000 |
1994/11/17 | 590 | 600 | 590 | 600 | 17,000 |
1994/11/16 | 595 | 595 | 590 | 590 | 6,000 |
1994/11/15 | 595 | 605 | 595 | 605 | 3,000 |
1994/11/14 | 595 | 605 | 595 | 595 | 4,000 |
1994/11/08 | 625 | 625 | 620 | 620 | 5,000 |
1994/11/07 | 630 | 630 | 630 | 630 | 1,000 |
1994/11/04 | 621 | 630 | 621 | 625 | 4,000 |
1994/11/02 | 621 | 621 | 621 | 621 | 1,000 |
1994/11/01 | 621 | 621 | 620 | 620 | 6,000 |
1994/10/31 | 625 | 625 | 625 | 625 | 1,000 |
1994/10/28 | 611 | 615 | 610 | 610 | 4,000 |
1994/10/27 | 611 | 611 | 611 | 611 | 1,000 |
1994/10/26 | 641 | 641 | 603 | 603 | 11,000 |
1994/10/25 | 636 | 636 | 636 | 636 | 3,000 |
1994/10/24 | 621 | 621 | 621 | 621 | 3,000 |
1994/10/21 | 621 | 621 | 621 | 621 | 4,000 |
1994/10/20 | 640 | 640 | 621 | 621 | 8,000 |
1994/10/19 | 646 | 650 | 640 | 640 | 12,000 |
1994/10/18 | 648 | 648 | 645 | 645 | 6,000 |
1994/10/17 | 655 | 660 | 650 | 650 | 10,000 |
1994/10/14 | 670 | 670 | 657 | 657 | 12,000 |
1994/10/13 | 667 | 670 | 661 | 661 | 24,000 |
1994/10/12 | 694 | 694 | 666 | 666 | 12,000 |
1994/10/11 | 678 | 678 | 666 | 666 | 3,000 |
1994/10/07 | 680 | 680 | 670 | 680 | 5,000 |
1994/10/06 | 676 | 680 | 671 | 680 | 14,000 |
1994/10/05 | 694 | 694 | 675 | 675 | 5,000 |
1994/10/04 | 707 | 712 | 699 | 699 | 16,000 |
1994/10/03 | 709 | 721 | 709 | 712 | 56,000 |
1994/09/30 | 681 | 709 | 681 | 709 | 29,000 |
1994/09/29 | 660 | 680 | 660 | 680 | 18,000 |
1994/09/28 | 660 | 660 | 651 | 660 | 13,000 |
1994/09/27 | 679 | 679 | 650 | 650 | 30,000 |
1994/09/26 | 680 | 680 | 668 | 668 | 12,000 |
1994/09/22 | 670 | 685 | 665 | 675 | 27,000 |
1994/09/21 | 669 | 675 | 658 | 660 | 19,000 |
1994/09/20 | 667 | 690 | 667 | 676 | 40,000 |
1994/09/19 | 690 | 690 | 662 | 662 | 33,000 |
1994/09/16 | 703 | 703 | 695 | 697 | 44,000 |
1994/09/14 | 752 | 752 | 736 | 748 | 351,000 |
1994/09/13 | 680 | 700 | 675 | 698 | 142,000 |
1994/09/12 | 640 | 675 | 640 | 675 | 69,000 |
1994/09/09 | 630 | 640 | 630 | 630 | 20,000 |
1994/09/08 | 610 | 630 | 610 | 620 | 10,000 |
1994/09/07 | 631 | 631 | 630 | 630 | 4,000 |
1994/09/06 | 635 | 635 | 635 | 635 | 7,000 |
1994/09/05 | 639 | 639 | 630 | 630 | 23,000 |
1994/09/02 | 654 | 655 | 640 | 640 | 11,000 |
1994/09/01 | 660 | 660 | 648 | 654 | 13,000 |
1994/08/31 | 668 | 676 | 658 | 658 | 87,000 |
1994/08/30 | 644 | 670 | 644 | 669 | 68,000 |
1994/08/29 | 629 | 635 | 621 | 635 | 25,000 |
1994/08/26 | 628 | 629 | 620 | 620 | 32,000 |
1994/08/25 | 619 | 630 | 619 | 630 | 32,000 |
1994/08/24 | 616 | 616 | 616 | 616 | 6,000 |
1994/08/23 | 635 | 635 | 615 | 620 | 3,000 |
1994/08/22 | 645 | 645 | 645 | 645 | 1,000 |
1994/08/19 | 649 | 649 | 640 | 643 | 31,000 |
1994/08/18 | 659 | 659 | 648 | 649 | 26,000 |
1994/08/17 | 635 | 659 | 634 | 659 | 55,000 |
1994/08/16 | 610 | 630 | 610 | 630 | 15,000 |
1994/08/15 | 610 | 610 | 610 | 610 | 1,000 |
1994/08/12 | 620 | 625 | 610 | 610 | 9,000 |
1994/08/11 | 611 | 630 | 611 | 630 | 7,000 |
1994/08/09 | 605 | 605 | 605 | 605 | 17,000 |
1994/08/05 | 610 | 610 | 605 | 610 | 8,000 |
1994/08/04 | 591 | 605 | 591 | 605 | 9,000 |
1994/08/03 | 595 | 595 | 595 | 595 | 10,000 |
1994/08/02 | 595 | 595 | 595 | 595 | 1,000 |
1994/08/01 | 595 | 610 | 595 | 610 | 2,000 |
1994/07/29 | 619 | 619 | 600 | 600 | 2,000 |
1994/07/28 | 600 | 619 | 600 | 619 | 16,000 |
1994/07/27 | 591 | 591 | 590 | 590 | 3,000 |
1994/07/26 | 600 | 600 | 591 | 591 | 10,000 |
1994/07/25 | 615 | 615 | 601 | 601 | 7,000 |
1994/07/22 | 610 | 615 | 610 | 615 | 8,000 |
1994/07/21 | 630 | 630 | 630 | 630 | 1,000 |
1994/07/20 | 639 | 639 | 631 | 631 | 4,000 |
1994/07/19 | 642 | 643 | 640 | 640 | 15,000 |
1994/07/18 | 643 | 643 | 642 | 642 | 4,000 |
1994/07/15 | 640 | 640 | 635 | 637 | 5,000 |
1994/07/14 | 670 | 670 | 660 | 660 | 9,000 |
1994/07/13 | 640 | 675 | 640 | 661 | 131,000 |
1994/07/12 | 610 | 625 | 610 | 625 | 11,000 |
1994/07/11 | 600 | 601 | 600 | 600 | 4,000 |
1994/07/08 | 601 | 610 | 600 | 600 | 7,000 |
1994/07/06 | 601 | 601 | 600 | 600 | 4,000 |
1994/07/05 | 595 | 601 | 595 | 601 | 12,000 |
1994/07/04 | 601 | 601 | 601 | 601 | 5,000 |
1994/07/01 | 615 | 615 | 607 | 607 | 7,000 |
1994/06/30 | 605 | 605 | 605 | 605 | 1,000 |
1994/06/29 | 640 | 640 | 610 | 610 | 15,000 |
1994/06/28 | 610 | 630 | 610 | 630 | 13,000 |
1994/06/27 | 625 | 625 | 590 | 599 | 17,000 |
1994/06/24 | 639 | 640 | 630 | 630 | 27,000 |
1994/06/23 | 590 | 634 | 590 | 634 | 77,000 |
1994/06/22 | 580 | 585 | 580 | 585 | 6,000 |
1994/06/21 | 585 | 600 | 583 | 600 | 12,000 |
1994/06/20 | 585 | 585 | 585 | 585 | 19,000 |
1994/06/17 | 600 | 600 | 584 | 585 | 5,000 |
1994/06/16 | 604 | 605 | 604 | 605 | 8,000 |
1994/06/15 | 600 | 605 | 600 | 605 | 3,000 |
1994/06/14 | 610 | 610 | 610 | 610 | 2,000 |
1994/06/13 | 600 | 610 | 600 | 610 | 3,000 |
1994/06/10 | 613 | 613 | 600 | 600 | 15,000 |
1994/06/09 | 600 | 610 | 600 | 610 | 13,000 |
1994/06/08 | 580 | 600 | 580 | 585 | 6,000 |
1994/06/07 | 575 | 575 | 570 | 570 | 9,000 |
1994/06/06 | 575 | 575 | 565 | 570 | 7,000 |
1994/06/03 | 575 | 575 | 570 | 570 | 6,000 |
1994/06/02 | 571 | 580 | 571 | 571 | 10,000 |
1994/06/01 | 550 | 560 | 550 | 560 | 10,000 |
1994/05/31 | 545 | 550 | 543 | 549 | 10,000 |
1994/05/30 | 542 | 542 | 540 | 540 | 19,000 |
1994/05/27 | 543 | 547 | 539 | 540 | 8,000 |
1994/05/25 | 548 | 549 | 541 | 542 | 13,000 |
1994/05/24 | 541 | 541 | 540 | 541 | 4,000 |
1994/05/23 | 548 | 548 | 540 | 540 | 8,000 |
1994/05/20 | 535 | 550 | 535 | 549 | 25,000 |
1994/05/19 | 530 | 535 | 529 | 529 | 19,000 |
1994/05/18 | 529 | 529 | 529 | 529 | 1,000 |
1994/05/17 | 525 | 529 | 525 | 529 | 2,000 |
1994/05/16 | 520 | 520 | 520 | 520 | 3,000 |
1994/05/13 | 520 | 520 | 520 | 520 | 1,000 |
1994/05/12 | 530 | 530 | 525 | 529 | 8,000 |
1994/05/11 | 517 | 530 | 517 | 530 | 19,000 |
1994/05/10 | 492 | 492 | 492 | 492 | 2,000 |
1994/05/09 | 492 | 492 | 492 | 492 | 1,000 |
1994/05/02 | 501 | 501 | 481 | 481 | 10,000 |
1994/04/28 | 500 | 500 | 500 | 500 | 8,000 |
1994/04/27 | 510 | 510 | 499 | 500 | 5,000 |
1994/04/26 | 511 | 511 | 500 | 500 | 12,000 |
1994/04/25 | 523 | 523 | 510 | 510 | 18,000 |
1994/04/22 | 512 | 513 | 512 | 513 | 2,000 |
1994/04/21 | 511 | 511 | 511 | 511 | 1,000 |
1994/04/20 | 511 | 512 | 511 | 511 | 8,000 |
1994/04/19 | 505 | 510 | 505 | 510 | 4,000 |
1994/04/18 | 507 | 507 | 507 | 507 | 2,000 |
1994/04/15 | 505 | 507 | 505 | 507 | 6,000 |
1994/04/14 | 510 | 510 | 510 | 510 | 2,000 |
1994/04/13 | 510 | 510 | 510 | 510 | 4,000 |
1994/04/12 | 500 | 510 | 500 | 510 | 30,000 |
1994/04/11 | 500 | 500 | 500 | 500 | 1,000 |
1994/04/08 | 491 | 510 | 491 | 500 | 13,000 |
1994/04/07 | 487 | 487 | 486 | 487 | 6,000 |
1994/04/06 | 487 | 487 | 486 | 487 | 6,000 |
1994/04/05 | 481 | 481 | 480 | 480 | 5,000 |
1994/04/04 | 481 | 481 | 481 | 481 | 1,000 |
1994/04/01 | 481 | 489 | 480 | 489 | 4,000 |
1994/03/29 | 490 | 490 | 480 | 480 | 5,000 |
1994/03/25 | 496 | 499 | 489 | 499 | 9,000 |
1994/03/24 | 490 | 490 | 490 | 490 | 5,000 |
1994/03/23 | 490 | 498 | 490 | 498 | 5,000 |
1994/03/22 | 486 | 486 | 486 | 486 | 4,000 |
1994/03/18 | 480 | 483 | 480 | 483 | 4,000 |
1994/03/17 | 483 | 483 | 454 | 467 | 33,000 |
1994/03/16 | 500 | 500 | 470 | 480 | 44,000 |
1994/03/15 | 487 | 487 | 484 | 487 | 27,000 |
1994/03/14 | 480 | 481 | 480 | 481 | 4,000 |
1994/03/11 | 480 | 481 | 480 | 480 | 4,000 |
1994/03/10 | 480 | 480 | 480 | 480 | 5,000 |
1994/03/09 | 485 | 485 | 485 | 485 | 2,000 |
1994/03/08 | 485 | 485 | 485 | 485 | 2,000 |
1994/03/07 | 491 | 491 | 480 | 480 | 5,000 |
1994/03/04 | 485 | 485 | 485 | 485 | 1,000 |
1994/03/03 | 490 | 490 | 490 | 490 | 2,000 |
1994/03/02 | 500 | 500 | 490 | 490 | 3,000 |
1994/03/01 | 490 | 500 | 490 | 500 | 2,000 |
1994/02/28 | 494 | 494 | 485 | 485 | 4,000 |
1994/02/25 | 520 | 520 | 519 | 519 | 5,000 |
1994/02/24 | 491 | 505 | 491 | 505 | 31,000 |
1994/02/23 | 497 | 497 | 490 | 490 | 24,000 |
1994/02/22 | 451 | 470 | 451 | 470 | 278,000 |
1994/02/21 | 450 | 451 | 450 | 451 | 4,000 |
1994/02/18 | 450 | 450 | 450 | 450 | 1,000 |
1994/02/17 | 452 | 452 | 451 | 451 | 4,000 |
1994/02/16 | 450 | 451 | 450 | 451 | 3,000 |
1994/02/15 | 459 | 459 | 451 | 451 | 3,000 |
1994/02/14 | 460 | 460 | 460 | 460 | 2,000 |
1994/02/10 | 468 | 468 | 461 | 461 | 2,000 |
1994/02/09 | 468 | 468 | 460 | 460 | 6,000 |
1994/02/07 | 473 | 473 | 450 | 450 | 5,000 |
1994/02/04 | 473 | 473 | 473 | 473 | 2,000 |
1994/02/03 | 475 | 475 | 474 | 474 | 3,000 |
1994/02/02 | 475 | 475 | 474 | 474 | 3,000 |
1994/02/01 | 474 | 474 | 474 | 474 | 4,000 |
1994/01/31 | 474 | 474 | 474 | 474 | 6,000 |
1994/01/28 | 448 | 448 | 446 | 446 | 3,000 |
1994/01/27 | 466 | 466 | 446 | 447 | 9,000 |
1994/01/26 | 460 | 460 | 460 | 460 | 3,000 |
1994/01/25 | 475 | 475 | 460 | 460 | 3,000 |
1994/01/21 | 495 | 495 | 495 | 495 | 6,000 |
1994/01/20 | 460 | 476 | 460 | 476 | 20,000 |
1994/01/19 | 450 | 456 | 447 | 452 | 49,000 |
1994/01/18 | 452 | 455 | 450 | 450 | 17,000 |
1994/01/17 | 461 | 466 | 455 | 455 | 15,000 |
1994/01/14 | 466 | 466 | 456 | 456 | 15,000 |
1994/01/13 | 469 | 469 | 469 | 469 | 1,000 |
1994/01/12 | 442 | 450 | 440 | 450 | 12,000 |
1994/01/11 | 450 | 450 | 441 | 441 | 6,000 |
1994/01/10 | 450 | 450 | 450 | 450 | 6,000 |
1994/01/07 | 450 | 450 | 450 | 450 | 3,000 |
1994/01/06 | 447 | 450 | 447 | 450 | 3,000 |
1994/01/05 | 450 | 450 | 450 | 450 | 3,000 |
1994/01/04 | 450 | 450 | 450 | 450 | 3,000 |