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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,530 | 1,530 | 1,480 | 1,500 | 177,000 |
| 1995/12/28 | 1,570 | 1,580 | 1,540 | 1,550 | 182,000 |
| 1995/12/27 | 1,600 | 1,600 | 1,550 | 1,590 | 465,000 |
| 1995/12/26 | 1,620 | 1,640 | 1,540 | 1,560 | 1,124,000 |
| 1995/12/25 | 1,570 | 1,620 | 1,520 | 1,620 | 589,000 |
| 1995/12/22 | 1,580 | 1,580 | 1,510 | 1,550 | 431,000 |
| 1995/12/21 | 1,640 | 1,650 | 1,520 | 1,520 | 705,000 |
| 1995/12/20 | 1,560 | 1,620 | 1,520 | 1,610 | 847,000 |
| 1995/12/19 | 1,530 | 1,550 | 1,500 | 1,500 | 458,000 |
| 1995/12/18 | 1,560 | 1,630 | 1,520 | 1,530 | 859,000 |
| 1995/12/15 | 1,600 | 1,600 | 1,530 | 1,580 | 706,000 |
| 1995/12/14 | 1,640 | 1,640 | 1,560 | 1,600 | 1,107,000 |
| 1995/12/13 | 1,560 | 1,630 | 1,530 | 1,620 | 2,423,000 |
| 1995/12/12 | 1,500 | 1,520 | 1,430 | 1,430 | 1,393,000 |
| 1995/12/11 | 1,510 | 1,560 | 1,490 | 1,510 | 2,523,000 |
| 1995/12/08 | 1,380 | 1,510 | 1,370 | 1,470 | 4,573,000 |
| 1995/12/07 | 1,260 | 1,390 | 1,260 | 1,370 | 3,704,000 |
| 1995/12/06 | 1,230 | 1,270 | 1,180 | 1,250 | 2,251,000 |
| 1995/12/05 | 1,260 | 1,260 | 1,170 | 1,220 | 813,000 |
| 1995/12/04 | 1,280 | 1,300 | 1,240 | 1,270 | 1,503,000 |
| 1995/12/01 | 1,250 | 1,300 | 1,240 | 1,240 | 2,027,000 |
| 1995/11/30 | 1,160 | 1,260 | 1,160 | 1,260 | 1,754,000 |
| 1995/11/29 | 1,210 | 1,240 | 1,150 | 1,160 | 2,076,000 |
| 1995/11/28 | 1,140 | 1,180 | 1,100 | 1,180 | 1,411,000 |
| 1995/11/27 | 1,130 | 1,210 | 1,100 | 1,110 | 1,884,000 |
| 1995/11/24 | 1,030 | 1,190 | 1,010 | 1,150 | 4,291,000 |
| 1995/11/22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,120,000 |
| 1995/11/21 | 815 | 909 | 812 | 909 | 2,750,000 |
| 1995/11/20 | 738 | 830 | 732 | 810 | 2,395,000 |
| 1995/11/17 | 691 | 738 | 690 | 733 | 232,000 |
| 1995/11/16 | 730 | 730 | 689 | 690 | 109,000 |
| 1995/11/15 | 725 | 735 | 710 | 725 | 135,000 |
| 1995/11/14 | 705 | 741 | 705 | 710 | 253,000 |
| 1995/11/13 | 701 | 705 | 691 | 705 | 157,000 |
| 1995/11/10 | 700 | 720 | 698 | 711 | 158,000 |
| 1995/11/09 | 715 | 720 | 699 | 710 | 141,000 |
| 1995/11/08 | 750 | 760 | 718 | 720 | 553,000 |
| 1995/11/07 | 690 | 755 | 680 | 750 | 802,000 |
| 1995/11/06 | 663 | 680 | 645 | 680 | 184,000 |
| 1995/11/02 | 681 | 688 | 640 | 661 | 487,000 |
| 1995/11/01 | 624 | 699 | 624 | 681 | 927,000 |
| 1995/10/31 | 619 | 635 | 586 | 599 | 447,000 |
| 1995/10/30 | 541 | 609 | 540 | 604 | 337,000 |
| 1995/10/27 | 535 | 535 | 531 | 532 | 25,000 |
| 1995/10/26 | 531 | 532 | 531 | 532 | 10,000 |
| 1995/10/25 | 531 | 531 | 531 | 531 | 1,000 |
| 1995/10/24 | 535 | 535 | 530 | 530 | 5,000 |
| 1995/10/23 | 542 | 545 | 541 | 541 | 5,000 |
| 1995/10/20 | 548 | 548 | 540 | 541 | 21,000 |
| 1995/10/19 | 526 | 545 | 525 | 544 | 23,000 |
| 1995/10/18 | 520 | 521 | 520 | 521 | 3,000 |
| 1995/10/17 | 520 | 520 | 520 | 520 | 1,000 |
| 1995/10/16 | 520 | 524 | 520 | 520 | 4,000 |
| 1995/10/13 | 529 | 529 | 520 | 527 | 10,000 |
| 1995/10/12 | 537 | 537 | 527 | 527 | 2,000 |
| 1995/10/11 | 545 | 545 | 530 | 535 | 23,000 |
| 1995/10/09 | 545 | 545 | 545 | 545 | 1,000 |
| 1995/10/06 | 530 | 545 | 530 | 535 | 27,000 |
| 1995/10/05 | 545 | 545 | 530 | 530 | 44,000 |
| 1995/10/04 | 540 | 544 | 535 | 536 | 29,000 |
| 1995/10/03 | 538 | 539 | 535 | 539 | 12,000 |
| 1995/10/02 | 540 | 540 | 530 | 530 | 3,000 |
| 1995/09/29 | 535 | 535 | 525 | 530 | 7,000 |
| 1995/09/28 | 528 | 530 | 528 | 530 | 4,000 |
| 1995/09/27 | 526 | 526 | 520 | 526 | 10,000 |
| 1995/09/26 | 526 | 526 | 526 | 526 | 1,000 |
| 1995/09/25 | 528 | 529 | 528 | 528 | 10,000 |
| 1995/09/22 | 537 | 544 | 529 | 530 | 17,000 |
| 1995/09/21 | 549 | 549 | 549 | 549 | 4,000 |
| 1995/09/20 | 555 | 559 | 546 | 546 | 23,000 |
| 1995/09/19 | 555 | 555 | 550 | 553 | 20,000 |
| 1995/09/18 | 540 | 554 | 540 | 550 | 33,000 |
| 1995/09/14 | 550 | 550 | 532 | 535 | 20,000 |
| 1995/09/13 | 540 | 540 | 535 | 535 | 7,000 |
| 1995/09/12 | 540 | 540 | 537 | 537 | 10,000 |
| 1995/09/11 | 555 | 555 | 539 | 539 | 21,000 |
| 1995/09/08 | 550 | 551 | 530 | 531 | 26,000 |
| 1995/09/07 | 569 | 569 | 550 | 559 | 20,000 |
| 1995/09/06 | 540 | 580 | 540 | 580 | 31,000 |
| 1995/09/05 | 532 | 532 | 521 | 525 | 5,000 |
| 1995/09/04 | 542 | 545 | 530 | 536 | 20,000 |
| 1995/09/01 | 549 | 549 | 540 | 545 | 18,000 |
| 1995/08/31 | 565 | 565 | 556 | 556 | 15,000 |
| 1995/08/30 | 551 | 595 | 541 | 571 | 130,000 |
| 1995/08/29 | 547 | 549 | 540 | 549 | 21,000 |
| 1995/08/28 | 549 | 549 | 547 | 547 | 2,000 |
| 1995/08/25 | 560 | 560 | 546 | 549 | 45,000 |
| 1995/08/24 | 540 | 565 | 531 | 551 | 89,000 |
| 1995/08/23 | 526 | 528 | 520 | 521 | 105,000 |
| 1995/08/22 | 520 | 523 | 519 | 520 | 134,000 |
| 1995/08/21 | 520 | 520 | 517 | 517 | 20,000 |
| 1995/08/18 | 521 | 522 | 520 | 520 | 18,000 |
| 1995/08/17 | 552 | 552 | 530 | 530 | 16,000 |
| 1995/08/16 | 555 | 555 | 550 | 550 | 27,000 |
| 1995/08/15 | 550 | 558 | 550 | 556 | 31,000 |
| 1995/08/14 | 520 | 540 | 520 | 540 | 22,000 |
| 1995/08/11 | 505 | 515 | 505 | 515 | 7,000 |
| 1995/08/10 | 510 | 510 | 500 | 500 | 9,000 |
| 1995/08/09 | 505 | 505 | 496 | 500 | 8,000 |
| 1995/08/07 | 505 | 505 | 505 | 505 | 1,000 |
| 1995/08/04 | 500 | 505 | 498 | 505 | 4,000 |
| 1995/08/03 | 505 | 505 | 500 | 505 | 9,000 |
| 1995/08/02 | 498 | 505 | 498 | 505 | 3,000 |
| 1995/08/01 | 502 | 505 | 500 | 500 | 8,000 |
| 1995/07/31 | 500 | 512 | 500 | 506 | 16,000 |
| 1995/07/28 | 499 | 504 | 499 | 504 | 36,000 |
| 1995/07/27 | 500 | 504 | 498 | 504 | 10,000 |
| 1995/07/26 | 504 | 504 | 500 | 500 | 4,000 |
| 1995/07/25 | 502 | 504 | 502 | 504 | 2,000 |
| 1995/07/21 | 511 | 511 | 506 | 506 | 5,000 |
| 1995/07/20 | 506 | 506 | 506 | 506 | 2,000 |
| 1995/07/19 | 499 | 540 | 499 | 540 | 10,000 |
| 1995/07/18 | 500 | 500 | 496 | 499 | 8,000 |
| 1995/07/17 | 503 | 505 | 503 | 503 | 4,000 |
| 1995/07/14 | 515 | 515 | 501 | 501 | 3,000 |
| 1995/07/13 | 513 | 515 | 510 | 510 | 11,000 |
| 1995/07/12 | 502 | 502 | 491 | 500 | 6,000 |
| 1995/07/11 | 501 | 501 | 486 | 489 | 6,000 |
| 1995/07/10 | 505 | 515 | 496 | 496 | 7,000 |
| 1995/07/07 | 513 | 515 | 505 | 505 | 11,000 |
| 1995/07/06 | 491 | 508 | 491 | 508 | 9,000 |
| 1995/07/05 | 488 | 500 | 488 | 500 | 4,000 |
| 1995/07/04 | 495 | 495 | 491 | 491 | 2,000 |
| 1995/07/03 | 496 | 496 | 496 | 496 | 1,000 |
| 1995/06/30 | 496 | 496 | 496 | 496 | 1,000 |
| 1995/06/29 | 500 | 519 | 500 | 519 | 4,000 |
| 1995/06/27 | 504 | 545 | 504 | 535 | 41,000 |
| 1995/06/26 | 500 | 509 | 500 | 509 | 9,000 |
| 1995/06/23 | 470 | 475 | 470 | 475 | 21,000 |
| 1995/06/22 | 460 | 469 | 460 | 469 | 6,000 |
| 1995/06/21 | 453 | 458 | 453 | 458 | 2,000 |
| 1995/06/20 | 450 | 454 | 450 | 453 | 14,000 |
| 1995/06/19 | 453 | 460 | 451 | 456 | 19,000 |
| 1995/06/16 | 445 | 450 | 445 | 450 | 17,000 |
| 1995/06/15 | 445 | 445 | 425 | 445 | 12,000 |
| 1995/06/14 | 441 | 450 | 441 | 445 | 15,000 |
| 1995/06/13 | 450 | 450 | 445 | 445 | 8,000 |
| 1995/06/12 | 470 | 470 | 460 | 460 | 7,000 |
| 1995/06/09 | 470 | 470 | 470 | 470 | 7,000 |
| 1995/06/08 | 492 | 499 | 484 | 484 | 8,000 |
| 1995/06/07 | 500 | 500 | 500 | 500 | 2,000 |
| 1995/06/05 | 510 | 510 | 510 | 510 | 1,000 |
| 1995/06/02 | 491 | 491 | 491 | 491 | 2,000 |
| 1995/06/01 | 500 | 500 | 495 | 495 | 9,000 |
| 1995/05/30 | 502 | 502 | 502 | 502 | 2,000 |
| 1995/05/29 | 499 | 499 | 499 | 499 | 5,000 |
| 1995/05/25 | 515 | 515 | 515 | 515 | 11,000 |
| 1995/05/24 | 518 | 518 | 494 | 494 | 10,000 |
| 1995/05/23 | 522 | 522 | 520 | 520 | 4,000 |
| 1995/05/22 | 550 | 550 | 526 | 526 | 12,000 |
| 1995/05/19 | 554 | 570 | 551 | 551 | 106,000 |
| 1995/05/18 | 523 | 550 | 523 | 549 | 70,000 |
| 1995/05/17 | 499 | 533 | 499 | 533 | 51,000 |
| 1995/05/16 | 495 | 510 | 495 | 510 | 30,000 |
| 1995/05/15 | 476 | 497 | 476 | 495 | 14,000 |
| 1995/05/12 | 476 | 476 | 476 | 476 | 6,000 |
| 1995/05/11 | 483 | 485 | 480 | 485 | 4,000 |
| 1995/05/10 | 484 | 487 | 480 | 480 | 26,000 |
| 1995/05/09 | 481 | 488 | 481 | 487 | 7,000 |
| 1995/05/08 | 474 | 475 | 473 | 475 | 12,000 |
| 1995/05/02 | 475 | 475 | 469 | 469 | 12,000 |
| 1995/05/01 | 474 | 475 | 474 | 475 | 4,000 |
| 1995/04/28 | 487 | 489 | 487 | 487 | 26,000 |
| 1995/04/27 | 488 | 490 | 488 | 490 | 19,000 |
| 1995/04/26 | 485 | 486 | 485 | 486 | 2,000 |
| 1995/04/25 | 485 | 485 | 485 | 485 | 6,000 |
| 1995/04/21 | 466 | 466 | 466 | 466 | 1,000 |
| 1995/04/20 | 475 | 475 | 465 | 465 | 3,000 |
| 1995/04/19 | 475 | 475 | 475 | 475 | 1,000 |
| 1995/04/18 | 488 | 488 | 480 | 480 | 6,000 |
| 1995/04/17 | 471 | 487 | 471 | 486 | 4,000 |
| 1995/04/14 | 476 | 478 | 476 | 478 | 4,000 |
| 1995/04/13 | 476 | 476 | 476 | 476 | 15,000 |
| 1995/04/12 | 477 | 480 | 476 | 480 | 6,000 |
| 1995/04/11 | 470 | 470 | 470 | 470 | 2,000 |
| 1995/04/10 | 463 | 463 | 460 | 463 | 10,000 |
| 1995/04/07 | 451 | 460 | 445 | 460 | 12,000 |
| 1995/04/06 | 455 | 455 | 450 | 450 | 7,000 |
| 1995/04/05 | 450 | 450 | 450 | 450 | 8,000 |
| 1995/04/04 | 439 | 450 | 435 | 450 | 8,000 |
| 1995/04/03 | 455 | 455 | 450 | 450 | 3,000 |
| 1995/03/31 | 470 | 470 | 460 | 460 | 10,000 |
| 1995/03/30 | 455 | 455 | 455 | 455 | 1,000 |
| 1995/03/29 | 459 | 459 | 455 | 455 | 2,000 |
| 1995/03/27 | 432 | 432 | 423 | 423 | 22,000 |
| 1995/03/24 | 453 | 453 | 431 | 433 | 19,000 |
| 1995/03/23 | 466 | 466 | 450 | 450 | 5,000 |
| 1995/03/22 | 466 | 466 | 465 | 465 | 5,000 |
| 1995/03/20 | 480 | 480 | 473 | 474 | 16,000 |
| 1995/03/17 | 481 | 481 | 476 | 476 | 11,000 |
| 1995/03/15 | 481 | 481 | 481 | 481 | 2,000 |
| 1995/03/14 | 499 | 499 | 496 | 496 | 14,000 |
| 1995/03/13 | 499 | 499 | 499 | 499 | 5,000 |
| 1995/03/10 | 501 | 501 | 500 | 500 | 4,000 |
| 1995/03/09 | 498 | 500 | 495 | 500 | 4,000 |
| 1995/03/08 | 498 | 498 | 498 | 498 | 1,000 |
| 1995/03/07 | 505 | 505 | 495 | 495 | 10,000 |
| 1995/03/06 | 506 | 506 | 505 | 505 | 4,000 |
| 1995/03/03 | 505 | 505 | 505 | 505 | 1,000 |
| 1995/03/02 | 505 | 505 | 505 | 505 | 2,000 |
| 1995/03/01 | 509 | 510 | 505 | 505 | 6,000 |
| 1995/02/28 | 508 | 509 | 508 | 509 | 2,000 |
| 1995/02/27 | 514 | 514 | 508 | 508 | 4,000 |
| 1995/02/24 | 530 | 530 | 529 | 529 | 8,000 |
| 1995/02/23 | 519 | 519 | 512 | 512 | 3,000 |
| 1995/02/22 | 511 | 521 | 511 | 521 | 2,000 |
| 1995/02/21 | 514 | 514 | 510 | 510 | 8,000 |
| 1995/02/17 | 515 | 515 | 511 | 513 | 8,000 |
| 1995/02/16 | 520 | 520 | 516 | 516 | 9,000 |
| 1995/02/15 | 520 | 520 | 520 | 520 | 1,000 |
| 1995/02/14 | 520 | 520 | 520 | 520 | 4,000 |
| 1995/02/13 | 526 | 526 | 513 | 513 | 11,000 |
| 1995/02/10 | 540 | 540 | 530 | 530 | 9,000 |
| 1995/02/09 | 550 | 550 | 540 | 545 | 7,000 |
| 1995/02/08 | 560 | 560 | 540 | 540 | 17,000 |
| 1995/02/07 | 550 | 560 | 550 | 560 | 42,000 |
| 1995/02/06 | 550 | 550 | 550 | 550 | 7,000 |
| 1995/02/03 | 550 | 555 | 550 | 550 | 5,000 |
| 1995/02/01 | 555 | 555 | 550 | 550 | 19,000 |
| 1995/01/31 | 563 | 579 | 550 | 550 | 17,000 |
| 1995/01/30 | 580 | 582 | 551 | 551 | 58,000 |
| 1995/01/27 | 546 | 579 | 546 | 578 | 69,000 |
| 1995/01/26 | 557 | 557 | 540 | 540 | 13,000 |
| 1995/01/25 | 540 | 565 | 540 | 560 | 48,000 |
| 1995/01/24 | 511 | 511 | 505 | 508 | 24,000 |
| 1995/01/23 | 530 | 530 | 505 | 505 | 25,000 |
| 1995/01/20 | 550 | 550 | 530 | 530 | 15,000 |
| 1995/01/19 | 570 | 570 | 550 | 555 | 67,000 |
| 1995/01/18 | 543 | 580 | 543 | 565 | 133,000 |
| 1995/01/13 | 549 | 549 | 535 | 543 | 131,000 |
| 1995/01/12 | 549 | 556 | 548 | 550 | 71,000 |
| 1995/01/11 | 554 | 555 | 554 | 555 | 9,000 |
| 1995/01/10 | 523 | 554 | 523 | 554 | 6,000 |
| 1995/01/09 | 520 | 520 | 520 | 520 | 2,000 |
| 1995/01/06 | 541 | 541 | 520 | 520 | 11,000 |
| 1995/01/05 | 545 | 550 | 545 | 545 | 8,000 |
| 1995/01/04 | 553 | 553 | 545 | 545 | 4,000 |