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 |
---|---|---|---|---|---|
1997/12/30 | 220 | 225 | 219 | 220 | 40,000 |
1997/12/29 | 225 | 225 | 218 | 220 | 34,000 |
1997/12/26 | 251 | 251 | 220 | 220 | 23,000 |
1997/12/25 | 250 | 265 | 250 | 265 | 28,000 |
1997/12/24 | 230 | 270 | 230 | 270 | 56,000 |
1997/12/22 | 255 | 255 | 250 | 250 | 29,000 |
1997/12/19 | 265 | 266 | 263 | 263 | 12,000 |
1997/12/18 | 270 | 270 | 270 | 270 | 8,000 |
1997/12/17 | 274 | 275 | 270 | 270 | 20,000 |
1997/12/16 | 275 | 280 | 275 | 275 | 10,000 |
1997/12/15 | 275 | 278 | 265 | 265 | 5,000 |
1997/12/12 | 275 | 275 | 270 | 270 | 23,000 |
1997/12/11 | 278 | 278 | 278 | 278 | 2,000 |
1997/12/10 | 295 | 309 | 278 | 278 | 16,000 |
1997/12/09 | 280 | 295 | 280 | 295 | 8,000 |
1997/12/08 | 284 | 284 | 280 | 280 | 28,000 |
1997/12/05 | 282 | 288 | 280 | 280 | 30,000 |
1997/12/04 | 290 | 295 | 282 | 282 | 33,000 |
1997/12/03 | 290 | 295 | 288 | 295 | 26,000 |
1997/12/02 | 291 | 300 | 291 | 295 | 18,000 |
1997/12/01 | 290 | 290 | 290 | 290 | 18,000 |
1997/11/28 | 290 | 291 | 290 | 290 | 21,000 |
1997/11/27 | 275 | 290 | 275 | 290 | 56,000 |
1997/11/26 | 295 | 295 | 280 | 280 | 25,000 |
1997/11/25 | 295 | 295 | 295 | 295 | 4,000 |
1997/11/21 | 294 | 329 | 294 | 329 | 35,000 |
1997/11/20 | 290 | 294 | 290 | 291 | 30,000 |
1997/11/19 | 299 | 299 | 291 | 291 | 31,000 |
1997/11/18 | 296 | 300 | 296 | 299 | 20,000 |
1997/11/17 | 285 | 299 | 285 | 295 | 43,000 |
1997/11/14 | 280 | 285 | 278 | 278 | 26,000 |
1997/11/13 | 279 | 283 | 277 | 278 | 50,000 |
1997/11/12 | 300 | 300 | 280 | 280 | 56,000 |
1997/11/11 | 300 | 300 | 300 | 300 | 5,000 |
1997/11/10 | 300 | 300 | 295 | 295 | 3,000 |
1997/11/07 | 305 | 305 | 300 | 300 | 21,000 |
1997/11/06 | 310 | 320 | 305 | 305 | 19,000 |
1997/11/05 | 318 | 318 | 310 | 310 | 13,000 |
1997/11/04 | 310 | 316 | 310 | 316 | 12,000 |
1997/10/31 | 320 | 320 | 300 | 310 | 6,000 |
1997/10/30 | 330 | 335 | 320 | 320 | 19,000 |
1997/10/29 | 330 | 330 | 330 | 330 | 6,000 |
1997/10/28 | 316 | 325 | 316 | 325 | 11,000 |
1997/10/27 | 330 | 330 | 330 | 330 | 1,000 |
1997/10/24 | 320 | 325 | 320 | 325 | 11,000 |
1997/10/23 | 336 | 336 | 336 | 336 | 6,000 |
1997/10/22 | 335 | 350 | 335 | 350 | 20,000 |
1997/10/21 | 315 | 325 | 315 | 325 | 12,000 |
1997/10/20 | 311 | 311 | 310 | 310 | 10,000 |
1997/10/17 | 325 | 330 | 325 | 325 | 12,000 |
1997/10/16 | 311 | 321 | 310 | 321 | 17,000 |
1997/10/15 | 320 | 320 | 310 | 310 | 13,000 |
1997/10/14 | 321 | 325 | 319 | 325 | 4,000 |
1997/10/13 | 330 | 335 | 320 | 330 | 10,000 |
1997/10/09 | 318 | 340 | 318 | 330 | 16,000 |
1997/10/08 | 312 | 318 | 310 | 318 | 7,000 |
1997/10/07 | 331 | 331 | 320 | 320 | 37,000 |
1997/10/06 | 301 | 319 | 300 | 319 | 9,000 |
1997/10/03 | 277 | 293 | 277 | 293 | 42,000 |
1997/10/02 | 285 | 286 | 276 | 276 | 43,000 |
1997/10/01 | 265 | 286 | 260 | 286 | 53,000 |
1997/09/30 | 293 | 293 | 265 | 268 | 79,000 |
1997/09/29 | 302 | 302 | 265 | 289 | 94,000 |
1997/09/26 | 339 | 340 | 302 | 302 | 63,000 |
1997/09/25 | 351 | 351 | 341 | 341 | 21,000 |
1997/09/24 | 355 | 360 | 351 | 351 | 22,000 |
1997/09/22 | 359 | 360 | 352 | 355 | 10,000 |
1997/09/19 | 356 | 360 | 355 | 360 | 12,000 |
1997/09/18 | 345 | 355 | 345 | 350 | 31,000 |
1997/09/17 | 372 | 372 | 350 | 352 | 44,000 |
1997/09/16 | 390 | 390 | 372 | 372 | 9,000 |
1997/09/12 | 380 | 380 | 371 | 380 | 18,000 |
1997/09/11 | 382 | 383 | 382 | 382 | 11,000 |
1997/09/10 | 382 | 382 | 382 | 382 | 5,000 |
1997/09/09 | 395 | 400 | 395 | 400 | 4,000 |
1997/09/08 | 409 | 410 | 395 | 395 | 15,000 |
1997/09/05 | 410 | 415 | 410 | 412 | 39,000 |
1997/09/04 | 386 | 395 | 386 | 390 | 18,000 |
1997/09/03 | 379 | 380 | 379 | 380 | 5,000 |
1997/09/02 | 370 | 378 | 370 | 374 | 16,000 |
1997/09/01 | 370 | 370 | 370 | 370 | 4,000 |
1997/08/29 | 380 | 380 | 368 | 370 | 40,000 |
1997/08/28 | 380 | 388 | 380 | 381 | 32,000 |
1997/08/27 | 400 | 400 | 390 | 390 | 79,000 |
1997/08/26 | 410 | 420 | 405 | 405 | 9,000 |
1997/08/25 | 410 | 410 | 400 | 400 | 4,000 |
1997/08/22 | 420 | 420 | 410 | 410 | 10,000 |
1997/08/21 | 395 | 425 | 395 | 420 | 12,000 |
1997/08/20 | 400 | 400 | 390 | 390 | 7,000 |
1997/08/19 | 385 | 395 | 383 | 395 | 17,000 |
1997/08/18 | 380 | 385 | 380 | 385 | 9,000 |
1997/08/15 | 386 | 387 | 385 | 385 | 7,000 |
1997/08/14 | 385 | 386 | 385 | 386 | 6,000 |
1997/08/13 | 384 | 391 | 381 | 383 | 13,000 |
1997/08/12 | 400 | 400 | 385 | 385 | 7,000 |
1997/08/11 | 386 | 395 | 386 | 395 | 8,000 |
1997/08/08 | 387 | 390 | 386 | 386 | 11,000 |
1997/08/07 | 385 | 390 | 385 | 387 | 36,000 |
1997/08/06 | 390 | 390 | 387 | 387 | 18,000 |
1997/08/05 | 397 | 397 | 392 | 392 | 17,000 |
1997/08/04 | 391 | 397 | 382 | 382 | 32,000 |
1997/08/01 | 399 | 400 | 399 | 400 | 19,000 |
1997/07/31 | 405 | 405 | 399 | 399 | 20,000 |
1997/07/30 | 402 | 413 | 400 | 405 | 25,000 |
1997/07/29 | 415 | 415 | 400 | 401 | 29,000 |
1997/07/28 | 418 | 421 | 417 | 417 | 15,000 |
1997/07/25 | 417 | 418 | 416 | 418 | 8,000 |
1997/07/24 | 420 | 420 | 410 | 412 | 11,000 |
1997/07/23 | 431 | 431 | 430 | 430 | 13,000 |
1997/07/22 | 441 | 441 | 430 | 430 | 16,000 |
1997/07/18 | 445 | 445 | 441 | 445 | 23,000 |
1997/07/17 | 446 | 450 | 445 | 445 | 20,000 |
1997/07/16 | 450 | 451 | 450 | 450 | 20,000 |
1997/07/15 | 450 | 450 | 445 | 445 | 9,000 |
1997/07/14 | 460 | 460 | 445 | 445 | 15,000 |
1997/07/11 | 440 | 460 | 440 | 450 | 28,000 |
1997/07/10 | 452 | 454 | 445 | 450 | 34,000 |
1997/07/09 | 461 | 462 | 458 | 460 | 20,000 |
1997/07/08 | 472 | 472 | 460 | 460 | 21,000 |
1997/07/07 | 480 | 480 | 467 | 473 | 128,000 |
1997/07/04 | 480 | 480 | 480 | 480 | 6,000 |
1997/07/03 | 485 | 487 | 481 | 482 | 14,000 |
1997/07/02 | 486 | 487 | 485 | 485 | 3,000 |
1997/07/01 | 485 | 490 | 485 | 486 | 16,000 |
1997/06/30 | 485 | 486 | 485 | 486 | 21,000 |
1997/06/27 | 485 | 490 | 485 | 485 | 6,000 |
1997/06/26 | 490 | 490 | 483 | 483 | 13,000 |
1997/06/25 | 487 | 487 | 482 | 485 | 22,000 |
1997/06/24 | 499 | 500 | 480 | 485 | 38,000 |
1997/06/23 | 494 | 495 | 494 | 494 | 13,000 |
1997/06/20 | 500 | 500 | 499 | 499 | 20,000 |
1997/06/19 | 506 | 506 | 500 | 500 | 32,000 |
1997/06/18 | 510 | 510 | 505 | 509 | 16,000 |
1997/06/17 | 519 | 520 | 510 | 510 | 25,000 |
1997/06/16 | 529 | 529 | 510 | 510 | 5,000 |
1997/06/13 | 510 | 520 | 510 | 520 | 38,000 |
1997/06/12 | 521 | 521 | 520 | 520 | 38,000 |
1997/06/11 | 540 | 540 | 518 | 521 | 38,000 |
1997/06/10 | 519 | 540 | 506 | 540 | 31,000 |
1997/06/09 | 540 | 540 | 520 | 520 | 14,000 |
1997/06/06 | 536 | 551 | 505 | 511 | 130,000 |
1997/06/05 | 529 | 560 | 528 | 540 | 273,000 |
1997/06/04 | 490 | 491 | 485 | 491 | 90,000 |
1997/06/03 | 490 | 496 | 485 | 485 | 20,000 |
1997/06/02 | 500 | 510 | 500 | 505 | 43,000 |
1997/05/30 | 491 | 496 | 487 | 495 | 24,000 |
1997/05/29 | 485 | 490 | 485 | 486 | 80,000 |
1997/05/28 | 495 | 495 | 480 | 481 | 48,000 |
1997/05/27 | 475 | 495 | 475 | 490 | 46,000 |
1997/05/26 | 489 | 490 | 471 | 479 | 24,000 |
1997/05/23 | 488 | 492 | 487 | 487 | 10,000 |
1997/05/22 | 495 | 495 | 487 | 488 | 36,000 |
1997/05/21 | 508 | 514 | 498 | 498 | 87,000 |
1997/05/20 | 520 | 520 | 506 | 508 | 46,000 |
1997/05/19 | 491 | 514 | 491 | 513 | 97,000 |
1997/05/16 | 480 | 485 | 470 | 485 | 51,000 |
1997/05/15 | 470 | 478 | 465 | 466 | 43,000 |
1997/05/14 | 465 | 471 | 460 | 460 | 44,000 |
1997/05/13 | 471 | 471 | 462 | 465 | 18,000 |
1997/05/12 | 456 | 456 | 451 | 453 | 18,000 |
1997/05/09 | 470 | 470 | 450 | 451 | 27,000 |
1997/05/08 | 458 | 458 | 450 | 451 | 70,000 |
1997/05/07 | 460 | 469 | 460 | 464 | 37,000 |
1997/05/06 | 470 | 472 | 454 | 454 | 65,000 |
1997/05/02 | 440 | 458 | 436 | 450 | 94,000 |
1997/05/01 | 430 | 435 | 427 | 431 | 79,000 |
1997/04/30 | 440 | 440 | 425 | 430 | 56,000 |
1997/04/28 | 442 | 442 | 435 | 436 | 47,000 |
1997/04/25 | 441 | 441 | 421 | 421 | 36,000 |
1997/04/24 | 436 | 445 | 436 | 436 | 23,000 |
1997/04/23 | 455 | 455 | 440 | 449 | 47,000 |
1997/04/22 | 475 | 475 | 465 | 465 | 66,000 |
1997/04/21 | 481 | 514 | 481 | 485 | 78,000 |
1997/04/18 | 438 | 470 | 434 | 470 | 37,000 |
1997/04/17 | 425 | 439 | 420 | 438 | 39,000 |
1997/04/16 | 408 | 428 | 402 | 428 | 40,000 |
1997/04/15 | 370 | 398 | 367 | 391 | 21,000 |
1997/04/14 | 371 | 374 | 366 | 374 | 87,000 |
1997/04/11 | 331 | 365 | 331 | 365 | 165,000 |
1997/04/10 | 407 | 407 | 340 | 340 | 140,000 |
1997/04/09 | 410 | 419 | 407 | 410 | 91,000 |
1997/04/08 | 435 | 436 | 400 | 405 | 77,000 |
1997/04/07 | 450 | 450 | 440 | 442 | 30,000 |
1997/04/04 | 460 | 460 | 448 | 454 | 52,000 |
1997/04/03 | 438 | 461 | 438 | 445 | 70,000 |
1997/04/02 | 485 | 485 | 435 | 435 | 49,000 |
1997/04/01 | 490 | 490 | 485 | 490 | 22,000 |
1997/03/31 | 532 | 532 | 515 | 515 | 26,000 |
1997/03/28 | 533 | 533 | 530 | 530 | 12,000 |
1997/03/27 | 536 | 549 | 533 | 549 | 21,000 |
1997/03/26 | 550 | 550 | 535 | 537 | 19,000 |
1997/03/25 | 551 | 560 | 551 | 560 | 19,000 |
1997/03/24 | 556 | 557 | 552 | 555 | 22,000 |
1997/03/21 | 557 | 557 | 551 | 556 | 25,000 |
1997/03/19 | 560 | 563 | 555 | 556 | 6,000 |
1997/03/18 | 557 | 563 | 553 | 563 | 25,000 |
1997/03/17 | 555 | 565 | 555 | 563 | 11,000 |
1997/03/14 | 570 | 575 | 562 | 575 | 26,000 |
1997/03/13 | 571 | 571 | 570 | 570 | 11,000 |
1997/03/12 | 571 | 580 | 570 | 580 | 8,000 |
1997/03/11 | 575 | 575 | 570 | 571 | 8,000 |
1997/03/10 | 571 | 580 | 560 | 580 | 13,000 |
1997/03/07 | 587 | 587 | 571 | 571 | 11,000 |
1997/03/06 | 583 | 595 | 583 | 595 | 6,000 |
1997/03/05 | 581 | 590 | 580 | 590 | 6,000 |
1997/03/04 | 589 | 596 | 581 | 581 | 11,000 |
1997/03/03 | 596 | 596 | 582 | 582 | 8,000 |
1997/02/28 | 625 | 625 | 576 | 576 | 90,000 |
1997/02/27 | 581 | 615 | 580 | 615 | 50,000 |
1997/02/26 | 580 | 581 | 580 | 581 | 9,000 |
1997/02/25 | 599 | 599 | 595 | 599 | 17,000 |
1997/02/24 | 570 | 605 | 561 | 600 | 36,000 |
1997/02/21 | 551 | 570 | 550 | 561 | 49,000 |
1997/02/20 | 560 | 560 | 550 | 560 | 13,000 |
1997/02/19 | 558 | 558 | 545 | 550 | 49,000 |
1997/02/18 | 566 | 570 | 558 | 570 | 22,000 |
1997/02/17 | 551 | 555 | 550 | 553 | 14,000 |
1997/02/14 | 566 | 566 | 558 | 560 | 9,000 |
1997/02/13 | 567 | 567 | 560 | 560 | 18,000 |
1997/02/12 | 552 | 560 | 545 | 550 | 32,000 |
1997/02/10 | 555 | 556 | 550 | 555 | 24,000 |
1997/02/07 | 551 | 570 | 550 | 550 | 99,000 |
1997/02/06 | 580 | 580 | 560 | 569 | 34,000 |
1997/02/05 | 599 | 600 | 575 | 600 | 23,000 |
1997/02/04 | 600 | 600 | 581 | 599 | 19,000 |
1997/02/03 | 580 | 605 | 571 | 605 | 16,000 |
1997/01/31 | 582 | 585 | 571 | 576 | 39,000 |
1997/01/30 | 581 | 590 | 581 | 582 | 19,000 |
1997/01/29 | 585 | 585 | 570 | 580 | 35,000 |
1997/01/28 | 581 | 590 | 581 | 585 | 4,000 |
1997/01/27 | 592 | 592 | 581 | 590 | 10,000 |
1997/01/24 | 607 | 607 | 585 | 595 | 32,000 |
1997/01/23 | 597 | 609 | 590 | 609 | 49,000 |
1997/01/22 | 600 | 600 | 582 | 590 | 52,000 |
1997/01/21 | 580 | 598 | 580 | 585 | 14,000 |
1997/01/20 | 616 | 616 | 580 | 590 | 35,000 |
1997/01/17 | 640 | 640 | 616 | 616 | 60,000 |
1997/01/16 | 601 | 636 | 601 | 635 | 47,000 |
1997/01/14 | 598 | 599 | 575 | 599 | 52,000 |
1997/01/13 | 580 | 580 | 565 | 580 | 48,000 |
1997/01/10 | 540 | 580 | 540 | 570 | 208,000 |
1997/01/09 | 597 | 600 | 550 | 550 | 166,000 |
1997/01/08 | 625 | 630 | 595 | 605 | 72,000 |
1997/01/07 | 651 | 655 | 641 | 643 | 43,000 |
1997/01/06 | 665 | 665 | 650 | 650 | 7,000 |