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 |
|---|---|---|---|---|---|
| 1996/12/30 | 668 | 670 | 650 | 650 | 23,000 |
| 1996/12/27 | 655 | 662 | 650 | 658 | 27,000 |
| 1996/12/26 | 676 | 676 | 640 | 645 | 79,000 |
| 1996/12/25 | 640 | 660 | 640 | 657 | 52,000 |
| 1996/12/24 | 675 | 675 | 640 | 640 | 93,000 |
| 1996/12/20 | 666 | 700 | 650 | 685 | 83,000 |
| 1996/12/19 | 700 | 700 | 660 | 665 | 137,000 |
| 1996/12/18 | 730 | 730 | 705 | 705 | 62,000 |
| 1996/12/17 | 728 | 749 | 725 | 749 | 24,000 |
| 1996/12/16 | 762 | 762 | 731 | 731 | 11,000 |
| 1996/12/13 | 756 | 763 | 725 | 733 | 60,000 |
| 1996/12/12 | 762 | 774 | 753 | 756 | 60,000 |
| 1996/12/11 | 790 | 812 | 780 | 780 | 101,000 |
| 1996/12/10 | 752 | 799 | 745 | 790 | 125,000 |
| 1996/12/09 | 725 | 750 | 725 | 737 | 13,000 |
| 1996/12/06 | 736 | 751 | 725 | 725 | 117,000 |
| 1996/12/05 | 720 | 750 | 720 | 731 | 137,000 |
| 1996/12/04 | 723 | 750 | 718 | 725 | 137,000 |
| 1996/12/03 | 713 | 729 | 713 | 723 | 40,000 |
| 1996/12/02 | 715 | 731 | 715 | 723 | 76,000 |
| 1996/11/29 | 729 | 730 | 711 | 716 | 119,000 |
| 1996/11/28 | 730 | 730 | 708 | 730 | 179,000 |
| 1996/11/27 | 775 | 775 | 750 | 750 | 173,000 |
| 1996/11/26 | 786 | 798 | 785 | 785 | 40,000 |
| 1996/11/25 | 780 | 795 | 780 | 785 | 40,000 |
| 1996/11/22 | 798 | 800 | 775 | 799 | 115,000 |
| 1996/11/21 | 811 | 815 | 790 | 800 | 85,000 |
| 1996/11/20 | 819 | 825 | 816 | 817 | 69,000 |
| 1996/11/19 | 835 | 835 | 815 | 820 | 49,000 |
| 1996/11/18 | 831 | 831 | 810 | 825 | 93,000 |
| 1996/11/15 | 841 | 841 | 812 | 841 | 144,000 |
| 1996/11/14 | 850 | 860 | 831 | 850 | 137,000 |
| 1996/11/13 | 851 | 865 | 851 | 861 | 119,000 |
| 1996/11/12 | 894 | 899 | 867 | 867 | 81,000 |
| 1996/11/11 | 890 | 908 | 880 | 890 | 111,000 |
| 1996/11/08 | 829 | 897 | 829 | 890 | 319,000 |
| 1996/11/07 | 909 | 909 | 840 | 840 | 340,000 |
| 1996/11/06 | 930 | 945 | 895 | 909 | 497,000 |
| 1996/11/05 | 894 | 951 | 881 | 920 | 1,249,000 |
| 1996/11/01 | 845 | 869 | 843 | 864 | 634,000 |
| 1996/10/31 | 822 | 857 | 819 | 840 | 468,000 |
| 1996/10/30 | 847 | 848 | 801 | 819 | 348,000 |
| 1996/10/29 | 795 | 845 | 784 | 837 | 1,047,000 |
| 1996/10/28 | 741 | 768 | 741 | 766 | 56,000 |
| 1996/10/25 | 730 | 730 | 722 | 729 | 36,000 |
| 1996/10/24 | 720 | 749 | 720 | 730 | 42,000 |
| 1996/10/23 | 745 | 765 | 721 | 721 | 47,000 |
| 1996/10/22 | 750 | 765 | 735 | 765 | 68,000 |
| 1996/10/21 | 795 | 795 | 750 | 771 | 181,000 |
| 1996/10/18 | 760 | 780 | 741 | 769 | 256,000 |
| 1996/10/17 | 680 | 750 | 675 | 741 | 167,000 |
| 1996/10/16 | 685 | 687 | 670 | 680 | 36,000 |
| 1996/10/15 | 690 | 690 | 650 | 665 | 60,000 |
| 1996/10/14 | 700 | 700 | 678 | 695 | 138,000 |
| 1996/10/11 | 620 | 697 | 620 | 667 | 149,000 |
| 1996/10/09 | 626 | 628 | 620 | 620 | 47,000 |
| 1996/10/08 | 650 | 650 | 621 | 629 | 61,000 |
| 1996/10/07 | 660 | 660 | 641 | 643 | 30,000 |
| 1996/10/04 | 664 | 665 | 650 | 650 | 55,000 |
| 1996/10/03 | 660 | 670 | 660 | 665 | 67,000 |
| 1996/10/02 | 660 | 680 | 660 | 671 | 63,000 |
| 1996/10/01 | 673 | 685 | 662 | 670 | 36,000 |
| 1996/09/30 | 664 | 690 | 664 | 670 | 23,000 |
| 1996/09/27 | 660 | 685 | 650 | 660 | 122,000 |
| 1996/09/26 | 690 | 690 | 652 | 665 | 120,000 |
| 1996/09/25 | 705 | 714 | 690 | 690 | 44,000 |
| 1996/09/24 | 735 | 735 | 706 | 710 | 58,000 |
| 1996/09/20 | 710 | 735 | 710 | 725 | 33,000 |
| 1996/09/19 | 730 | 731 | 730 | 730 | 26,000 |
| 1996/09/18 | 731 | 731 | 730 | 730 | 17,000 |
| 1996/09/17 | 750 | 755 | 740 | 741 | 35,000 |
| 1996/09/13 | 730 | 754 | 730 | 735 | 39,000 |
| 1996/09/12 | 739 | 740 | 739 | 739 | 35,000 |
| 1996/09/11 | 736 | 740 | 732 | 739 | 38,000 |
| 1996/09/10 | 740 | 741 | 730 | 731 | 38,000 |
| 1996/09/09 | 745 | 760 | 731 | 740 | 63,000 |
| 1996/09/06 | 779 | 799 | 755 | 755 | 135,000 |
| 1996/09/05 | 735 | 775 | 731 | 761 | 70,000 |
| 1996/09/04 | 762 | 770 | 730 | 735 | 26,000 |
| 1996/09/03 | 760 | 770 | 750 | 760 | 56,000 |
| 1996/09/02 | 771 | 801 | 760 | 760 | 105,000 |
| 1996/08/30 | 762 | 775 | 757 | 760 | 124,000 |
| 1996/08/29 | 768 | 789 | 754 | 779 | 126,000 |
| 1996/08/28 | 740 | 800 | 740 | 774 | 323,000 |
| 1996/08/27 | 710 | 740 | 700 | 738 | 74,000 |
| 1996/08/26 | 740 | 740 | 710 | 710 | 46,000 |
| 1996/08/23 | 710 | 731 | 710 | 731 | 40,000 |
| 1996/08/22 | 754 | 756 | 720 | 720 | 111,000 |
| 1996/08/21 | 701 | 758 | 701 | 756 | 153,000 |
| 1996/08/20 | 723 | 728 | 700 | 701 | 107,000 |
| 1996/08/19 | 679 | 716 | 673 | 713 | 198,000 |
| 1996/08/16 | 645 | 657 | 640 | 650 | 112,000 |
| 1996/08/15 | 650 | 660 | 648 | 648 | 64,000 |
| 1996/08/14 | 659 | 659 | 643 | 645 | 134,000 |
| 1996/08/13 | 599 | 672 | 599 | 650 | 270,000 |
| 1996/08/12 | 600 | 620 | 590 | 596 | 265,000 |
| 1996/08/09 | 660 | 662 | 620 | 624 | 240,000 |
| 1996/08/08 | 671 | 681 | 660 | 661 | 161,000 |
| 1996/08/07 | 710 | 711 | 661 | 661 | 165,000 |
| 1996/08/06 | 719 | 719 | 702 | 707 | 51,000 |
| 1996/08/05 | 779 | 781 | 720 | 720 | 46,000 |
| 1996/08/02 | 767 | 769 | 755 | 768 | 84,000 |
| 1996/08/01 | 701 | 738 | 682 | 738 | 82,000 |
| 1996/07/31 | 708 | 726 | 681 | 695 | 120,000 |
| 1996/07/30 | 710 | 738 | 710 | 711 | 148,000 |
| 1996/07/29 | 781 | 790 | 741 | 741 | 61,000 |
| 1996/07/26 | 780 | 780 | 741 | 780 | 42,000 |
| 1996/07/25 | 786 | 786 | 740 | 751 | 73,000 |
| 1996/07/24 | 796 | 796 | 780 | 785 | 68,000 |
| 1996/07/23 | 788 | 799 | 788 | 790 | 35,000 |
| 1996/07/22 | 820 | 825 | 798 | 798 | 44,000 |
| 1996/07/19 | 835 | 835 | 817 | 830 | 40,000 |
| 1996/07/18 | 828 | 830 | 820 | 825 | 38,000 |
| 1996/07/17 | 833 | 833 | 820 | 828 | 66,000 |
| 1996/07/16 | 830 | 834 | 822 | 822 | 56,000 |
| 1996/07/15 | 845 | 850 | 837 | 842 | 39,000 |
| 1996/07/12 | 820 | 850 | 820 | 845 | 95,000 |
| 1996/07/11 | 811 | 850 | 807 | 850 | 111,000 |
| 1996/07/10 | 820 | 835 | 806 | 807 | 175,000 |
| 1996/07/09 | 782 | 812 | 771 | 810 | 166,000 |
| 1996/07/08 | 800 | 800 | 781 | 785 | 67,000 |
| 1996/07/05 | 805 | 810 | 800 | 800 | 52,000 |
| 1996/07/04 | 817 | 819 | 800 | 805 | 49,000 |
| 1996/07/03 | 820 | 820 | 810 | 810 | 26,000 |
| 1996/07/02 | 815 | 830 | 815 | 825 | 40,000 |
| 1996/07/01 | 810 | 815 | 810 | 815 | 21,000 |
| 1996/06/28 | 805 | 811 | 803 | 804 | 63,000 |
| 1996/06/27 | 832 | 832 | 815 | 815 | 45,000 |
| 1996/06/26 | 831 | 831 | 803 | 809 | 157,000 |
| 1996/06/25 | 836 | 840 | 830 | 830 | 83,000 |
| 1996/06/24 | 850 | 850 | 835 | 837 | 28,000 |
| 1996/06/21 | 821 | 831 | 820 | 820 | 47,000 |
| 1996/06/20 | 850 | 850 | 826 | 826 | 66,000 |
| 1996/06/19 | 860 | 860 | 840 | 850 | 46,000 |
| 1996/06/18 | 830 | 845 | 821 | 845 | 101,000 |
| 1996/06/17 | 849 | 849 | 832 | 834 | 46,000 |
| 1996/06/14 | 850 | 850 | 821 | 821 | 158,000 |
| 1996/06/13 | 855 | 879 | 850 | 850 | 206,000 |
| 1996/06/12 | 810 | 863 | 810 | 856 | 198,000 |
| 1996/06/11 | 802 | 805 | 795 | 800 | 249,000 |
| 1996/06/10 | 781 | 834 | 781 | 822 | 200,000 |
| 1996/06/07 | 846 | 862 | 760 | 775 | 527,000 |
| 1996/06/06 | 910 | 910 | 850 | 850 | 310,000 |
| 1996/06/05 | 940 | 955 | 910 | 910 | 191,000 |
| 1996/06/04 | 900 | 962 | 881 | 960 | 343,000 |
| 1996/06/03 | 1,000 | 1,010 | 969 | 969 | 102,000 |
| 1996/05/31 | 1,030 | 1,040 | 1,010 | 1,020 | 115,000 |
| 1996/05/30 | 1,040 | 1,040 | 1,030 | 1,030 | 119,000 |
| 1996/05/29 | 1,090 | 1,090 | 1,040 | 1,040 | 55,000 |
| 1996/05/28 | 1,050 | 1,060 | 1,040 | 1,050 | 100,000 |
| 1996/05/27 | 1,070 | 1,110 | 1,070 | 1,070 | 72,000 |
| 1996/05/24 | 1,110 | 1,120 | 1,080 | 1,090 | 53,000 |
| 1996/05/23 | 1,130 | 1,130 | 1,100 | 1,100 | 33,000 |
| 1996/05/22 | 1,140 | 1,150 | 1,100 | 1,110 | 42,000 |
| 1996/05/21 | 1,160 | 1,160 | 1,110 | 1,110 | 184,000 |
| 1996/05/20 | 1,140 | 1,160 | 1,080 | 1,080 | 108,000 |
| 1996/05/17 | 1,120 | 1,140 | 1,120 | 1,130 | 44,000 |
| 1996/05/16 | 1,130 | 1,150 | 1,110 | 1,140 | 33,000 |
| 1996/05/15 | 1,110 | 1,130 | 1,110 | 1,110 | 32,000 |
| 1996/05/14 | 1,160 | 1,160 | 1,110 | 1,110 | 68,000 |
| 1996/05/13 | 1,130 | 1,180 | 1,130 | 1,170 | 131,000 |
| 1996/05/10 | 1,110 | 1,130 | 1,080 | 1,120 | 83,000 |
| 1996/05/09 | 1,100 | 1,120 | 1,100 | 1,110 | 53,000 |
| 1996/05/08 | 1,090 | 1,120 | 1,090 | 1,090 | 25,000 |
| 1996/05/07 | 1,090 | 1,100 | 1,090 | 1,090 | 31,000 |
| 1996/05/02 | 1,100 | 1,120 | 1,100 | 1,110 | 30,000 |
| 1996/05/01 | 1,160 | 1,170 | 1,120 | 1,150 | 50,000 |
| 1996/04/30 | 1,080 | 1,190 | 1,080 | 1,160 | 87,000 |
| 1996/04/26 | 1,110 | 1,120 | 1,080 | 1,090 | 40,000 |
| 1996/04/25 | 1,100 | 1,110 | 1,100 | 1,100 | 59,000 |
| 1996/04/24 | 1,100 | 1,110 | 1,100 | 1,100 | 36,000 |
| 1996/04/23 | 1,120 | 1,120 | 1,090 | 1,090 | 33,000 |
| 1996/04/22 | 1,090 | 1,090 | 1,080 | 1,080 | 29,000 |
| 1996/04/19 | 1,080 | 1,100 | 1,070 | 1,080 | 69,000 |
| 1996/04/18 | 1,070 | 1,100 | 1,070 | 1,090 | 37,000 |
| 1996/04/17 | 1,120 | 1,120 | 1,080 | 1,090 | 42,000 |
| 1996/04/16 | 1,160 | 1,180 | 1,100 | 1,100 | 56,000 |
| 1996/04/15 | 1,230 | 1,230 | 1,190 | 1,190 | 142,000 |
| 1996/04/12 | 1,180 | 1,200 | 1,150 | 1,190 | 284,000 |
| 1996/04/11 | 1,030 | 1,130 | 1,020 | 1,130 | 119,000 |
| 1996/04/10 | 1,080 | 1,080 | 1,010 | 1,020 | 146,000 |
| 1996/04/09 | 1,050 | 1,070 | 1,040 | 1,040 | 43,000 |
| 1996/04/08 | 1,100 | 1,100 | 1,050 | 1,060 | 39,000 |
| 1996/04/05 | 1,070 | 1,070 | 1,050 | 1,050 | 50,000 |
| 1996/04/04 | 1,090 | 1,100 | 1,070 | 1,070 | 41,000 |
| 1996/04/03 | 1,080 | 1,100 | 1,070 | 1,100 | 53,000 |
| 1996/04/02 | 1,100 | 1,100 | 1,070 | 1,070 | 37,000 |
| 1996/04/01 | 1,120 | 1,130 | 1,070 | 1,100 | 41,000 |
| 1996/03/29 | 1,100 | 1,120 | 1,080 | 1,080 | 68,000 |
| 1996/03/28 | 1,150 | 1,150 | 1,080 | 1,100 | 39,000 |
| 1996/03/27 | 1,090 | 1,160 | 1,090 | 1,150 | 161,000 |
| 1996/03/26 | 1,000 | 1,080 | 999 | 1,080 | 113,000 |
| 1996/03/25 | 1,000 | 1,010 | 989 | 1,000 | 155,000 |
| 1996/03/22 | 1,070 | 1,070 | 980 | 1,000 | 244,000 |
| 1996/03/21 | 1,070 | 1,080 | 1,070 | 1,070 | 50,000 |
| 1996/03/19 | 1,060 | 1,090 | 1,060 | 1,070 | 152,000 |
| 1996/03/18 | 1,130 | 1,140 | 1,060 | 1,060 | 177,000 |
| 1996/03/15 | 1,140 | 1,150 | 1,130 | 1,130 | 71,000 |
| 1996/03/14 | 1,150 | 1,170 | 1,140 | 1,150 | 97,000 |
| 1996/03/13 | 1,180 | 1,190 | 1,150 | 1,170 | 58,000 |
| 1996/03/12 | 1,200 | 1,200 | 1,160 | 1,180 | 94,000 |
| 1996/03/11 | 1,170 | 1,200 | 1,170 | 1,170 | 99,000 |
| 1996/03/08 | 1,200 | 1,250 | 1,190 | 1,200 | 69,000 |
| 1996/03/07 | 1,210 | 1,220 | 1,190 | 1,200 | 98,000 |
| 1996/03/06 | 1,240 | 1,270 | 1,200 | 1,200 | 76,000 |
| 1996/03/05 | 1,260 | 1,280 | 1,220 | 1,250 | 96,000 |
| 1996/03/04 | 1,330 | 1,330 | 1,260 | 1,260 | 200,000 |
| 1996/03/01 | 1,290 | 1,330 | 1,260 | 1,310 | 262,000 |
| 1996/02/29 | 1,270 | 1,300 | 1,260 | 1,280 | 129,000 |
| 1996/02/28 | 1,280 | 1,290 | 1,260 | 1,260 | 50,000 |
| 1996/02/27 | 1,330 | 1,330 | 1,280 | 1,280 | 171,000 |
| 1996/02/26 | 1,270 | 1,320 | 1,250 | 1,320 | 118,000 |
| 1996/02/23 | 1,290 | 1,300 | 1,260 | 1,290 | 74,000 |
| 1996/02/22 | 1,250 | 1,280 | 1,230 | 1,270 | 69,000 |
| 1996/02/21 | 1,250 | 1,300 | 1,210 | 1,210 | 126,000 |
| 1996/02/20 | 1,230 | 1,260 | 1,230 | 1,250 | 183,000 |
| 1996/02/19 | 1,260 | 1,270 | 1,200 | 1,250 | 184,000 |
| 1996/02/16 | 1,200 | 1,250 | 1,130 | 1,240 | 639,000 |
| 1996/02/15 | 1,340 | 1,370 | 1,230 | 1,230 | 145,000 |
| 1996/02/14 | 1,320 | 1,390 | 1,320 | 1,340 | 150,000 |
| 1996/02/13 | 1,440 | 1,440 | 1,340 | 1,340 | 212,000 |
| 1996/02/09 | 1,440 | 1,470 | 1,350 | 1,440 | 424,000 |
| 1996/02/08 | 1,360 | 1,480 | 1,360 | 1,430 | 1,035,000 |
| 1996/02/07 | 1,300 | 1,340 | 1,300 | 1,340 | 269,000 |
| 1996/02/06 | 1,320 | 1,350 | 1,260 | 1,280 | 224,000 |
| 1996/02/05 | 1,250 | 1,340 | 1,240 | 1,300 | 340,000 |
| 1996/02/02 | 1,250 | 1,260 | 1,230 | 1,250 | 52,000 |
| 1996/02/01 | 1,270 | 1,270 | 1,220 | 1,250 | 50,000 |
| 1996/01/31 | 1,340 | 1,340 | 1,250 | 1,260 | 161,000 |
| 1996/01/30 | 1,200 | 1,320 | 1,180 | 1,300 | 216,000 |
| 1996/01/29 | 1,240 | 1,250 | 1,210 | 1,210 | 97,000 |
| 1996/01/26 | 1,240 | 1,250 | 1,220 | 1,240 | 104,000 |
| 1996/01/25 | 1,280 | 1,300 | 1,250 | 1,260 | 216,000 |
| 1996/01/24 | 1,240 | 1,310 | 1,220 | 1,250 | 175,000 |
| 1996/01/23 | 1,240 | 1,270 | 1,180 | 1,220 | 238,000 |
| 1996/01/22 | 1,310 | 1,310 | 1,250 | 1,250 | 244,000 |
| 1996/01/19 | 1,210 | 1,300 | 1,130 | 1,290 | 811,000 |
| 1996/01/18 | 1,320 | 1,410 | 1,180 | 1,190 | 1,161,000 |
| 1996/01/17 | 1,510 | 1,510 | 1,320 | 1,320 | 786,000 |
| 1996/01/16 | 1,540 | 1,540 | 1,490 | 1,510 | 316,000 |
| 1996/01/12 | 1,610 | 1,620 | 1,540 | 1,540 | 265,000 |
| 1996/01/11 | 1,640 | 1,660 | 1,540 | 1,570 | 790,000 |
| 1996/01/10 | 1,590 | 1,680 | 1,560 | 1,600 | 2,349,000 |
| 1996/01/09 | 1,560 | 1,600 | 1,550 | 1,580 | 503,000 |
| 1996/01/08 | 1,550 | 1,570 | 1,520 | 1,540 | 269,000 |
| 1996/01/05 | 1,450 | 1,570 | 1,430 | 1,550 | 288,000 |
| 1996/01/04 | 1,480 | 1,500 | 1,450 | 1,450 | 159,000 |