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 |
---|---|---|---|---|---|
1998/12/30 | 191 | 191 | 191 | 191 | 15,000 |
1998/12/29 | 193 | 195 | 191 | 191 | 9,000 |
1998/12/28 | 191 | 193 | 191 | 193 | 3,000 |
1998/12/25 | 191 | 192 | 191 | 192 | 3,000 |
1998/12/24 | 200 | 200 | 190 | 191 | 8,000 |
1998/12/22 | 205 | 205 | 205 | 205 | 3,000 |
1998/12/21 | 200 | 210 | 200 | 205 | 17,000 |
1998/12/18 | 214 | 214 | 200 | 200 | 4,000 |
1998/12/17 | 207 | 207 | 200 | 200 | 15,000 |
1998/12/16 | 214 | 214 | 207 | 207 | 3,000 |
1998/12/15 | 215 | 215 | 205 | 205 | 8,000 |
1998/12/14 | 215 | 216 | 215 | 215 | 10,000 |
1998/12/11 | 216 | 216 | 215 | 215 | 4,000 |
1998/12/09 | 215 | 215 | 215 | 215 | 15,000 |
1998/12/08 | 215 | 215 | 215 | 215 | 4,000 |
1998/12/07 | 220 | 220 | 215 | 215 | 7,000 |
1998/12/03 | 229 | 229 | 212 | 212 | 4,000 |
1998/12/02 | 220 | 229 | 220 | 229 | 26,000 |
1998/12/01 | 234 | 234 | 215 | 215 | 6,000 |
1998/11/30 | 240 | 240 | 235 | 235 | 10,000 |
1998/11/27 | 212 | 230 | 212 | 225 | 46,000 |
1998/11/26 | 206 | 227 | 205 | 226 | 7,000 |
1998/11/25 | 209 | 209 | 203 | 205 | 8,000 |
1998/11/24 | 205 | 205 | 203 | 205 | 6,000 |
1998/11/19 | 200 | 202 | 200 | 202 | 14,000 |
1998/11/18 | 201 | 201 | 201 | 201 | 2,000 |
1998/11/17 | 200 | 200 | 200 | 200 | 5,000 |
1998/11/16 | 205 | 205 | 200 | 200 | 3,000 |
1998/11/13 | 205 | 205 | 205 | 205 | 3,000 |
1998/11/12 | 205 | 205 | 202 | 202 | 6,000 |
1998/11/11 | 205 | 209 | 205 | 209 | 8,000 |
1998/11/10 | 205 | 205 | 202 | 202 | 6,000 |
1998/11/09 | 205 | 205 | 205 | 205 | 3,000 |
1998/11/05 | 197 | 217 | 196 | 217 | 12,000 |
1998/11/04 | 191 | 196 | 191 | 196 | 2,000 |
1998/11/02 | 192 | 192 | 190 | 190 | 3,000 |
1998/10/30 | 190 | 198 | 190 | 198 | 7,000 |
1998/10/29 | 200 | 200 | 200 | 200 | 3,000 |
1998/10/28 | 201 | 201 | 201 | 201 | 2,000 |
1998/10/27 | 200 | 200 | 198 | 200 | 7,000 |
1998/10/26 | 198 | 200 | 198 | 200 | 7,000 |
1998/10/23 | 200 | 200 | 200 | 200 | 4,000 |
1998/10/22 | 204 | 208 | 204 | 208 | 3,000 |
1998/10/21 | 200 | 200 | 192 | 192 | 7,000 |
1998/10/20 | 185 | 185 | 185 | 185 | 3,000 |
1998/10/19 | 180 | 185 | 180 | 185 | 6,000 |
1998/10/16 | 195 | 195 | 190 | 190 | 7,000 |
1998/10/15 | 195 | 195 | 195 | 195 | 7,000 |
1998/10/13 | 204 | 205 | 204 | 205 | 4,000 |
1998/10/12 | 205 | 210 | 205 | 205 | 18,000 |
1998/10/09 | 205 | 205 | 205 | 205 | 3,000 |
1998/10/08 | 210 | 210 | 203 | 205 | 14,000 |
1998/10/07 | 195 | 200 | 195 | 199 | 24,000 |
1998/10/06 | 189 | 195 | 189 | 195 | 5,000 |
1998/10/05 | 200 | 200 | 196 | 196 | 3,000 |
1998/10/02 | 181 | 200 | 181 | 200 | 7,000 |
1998/10/01 | 200 | 200 | 200 | 200 | 20,000 |
1998/09/30 | 211 | 211 | 207 | 207 | 43,000 |
1998/09/29 | 215 | 215 | 212 | 212 | 6,000 |
1998/09/28 | 215 | 215 | 215 | 215 | 2,000 |
1998/09/25 | 210 | 212 | 210 | 212 | 3,000 |
1998/09/24 | 210 | 213 | 210 | 213 | 3,000 |
1998/09/22 | 215 | 215 | 214 | 214 | 4,000 |
1998/09/21 | 220 | 220 | 214 | 214 | 4,000 |
1998/09/18 | 220 | 224 | 220 | 220 | 3,000 |
1998/09/17 | 225 | 225 | 220 | 220 | 6,000 |
1998/09/16 | 220 | 220 | 220 | 220 | 1,000 |
1998/09/14 | 220 | 220 | 220 | 220 | 1,000 |
1998/09/11 | 220 | 220 | 220 | 220 | 20,000 |
1998/09/10 | 218 | 218 | 218 | 218 | 7,000 |
1998/09/09 | 224 | 224 | 218 | 218 | 6,000 |
1998/09/08 | 220 | 220 | 217 | 218 | 9,000 |
1998/09/07 | 219 | 219 | 219 | 219 | 5,000 |
1998/09/04 | 220 | 220 | 220 | 220 | 3,000 |
1998/09/03 | 220 | 220 | 216 | 220 | 20,000 |
1998/09/02 | 225 | 230 | 220 | 222 | 14,000 |
1998/09/01 | 231 | 231 | 215 | 215 | 12,000 |
1998/08/31 | 210 | 231 | 210 | 231 | 13,000 |
1998/08/28 | 210 | 221 | 210 | 210 | 20,000 |
1998/08/27 | 230 | 230 | 230 | 230 | 4,000 |
1998/08/26 | 233 | 233 | 231 | 231 | 13,000 |
1998/08/25 | 228 | 234 | 228 | 234 | 7,000 |
1998/08/24 | 235 | 235 | 228 | 230 | 26,000 |
1998/08/21 | 236 | 236 | 236 | 236 | 5,000 |
1998/08/20 | 236 | 239 | 236 | 236 | 10,000 |
1998/08/19 | 232 | 232 | 232 | 232 | 2,000 |
1998/08/18 | 229 | 234 | 229 | 230 | 48,000 |
1998/08/17 | 231 | 231 | 225 | 229 | 13,000 |
1998/08/14 | 232 | 232 | 230 | 231 | 8,000 |
1998/08/13 | 230 | 232 | 230 | 232 | 3,000 |
1998/08/12 | 231 | 232 | 231 | 231 | 24,000 |
1998/08/11 | 231 | 233 | 230 | 230 | 7,000 |
1998/08/10 | 251 | 251 | 245 | 245 | 19,000 |
1998/08/07 | 248 | 250 | 248 | 250 | 19,000 |
1998/08/06 | 248 | 249 | 248 | 248 | 23,000 |
1998/08/05 | 250 | 250 | 249 | 249 | 10,000 |
1998/08/04 | 251 | 251 | 250 | 250 | 6,000 |
1998/08/03 | 250 | 251 | 250 | 251 | 7,000 |
1998/07/31 | 250 | 275 | 250 | 275 | 15,000 |
1998/07/30 | 245 | 248 | 245 | 248 | 3,000 |
1998/07/29 | 261 | 261 | 250 | 250 | 6,000 |
1998/07/28 | 251 | 260 | 249 | 260 | 9,000 |
1998/07/27 | 252 | 252 | 250 | 250 | 15,000 |
1998/07/24 | 253 | 253 | 251 | 251 | 14,000 |
1998/07/23 | 252 | 252 | 252 | 252 | 8,000 |
1998/07/22 | 265 | 265 | 257 | 258 | 23,000 |
1998/07/21 | 272 | 272 | 260 | 260 | 40,000 |
1998/07/17 | 269 | 270 | 265 | 265 | 30,000 |
1998/07/15 | 270 | 270 | 270 | 270 | 4,000 |
1998/07/13 | 275 | 275 | 270 | 275 | 11,000 |
1998/07/10 | 275 | 275 | 275 | 275 | 6,000 |
1998/07/09 | 285 | 285 | 275 | 275 | 4,000 |
1998/07/08 | 275 | 275 | 269 | 269 | 4,000 |
1998/07/07 | 290 | 294 | 272 | 272 | 28,000 |
1998/07/06 | 270 | 280 | 265 | 280 | 5,000 |
1998/07/03 | 270 | 270 | 265 | 265 | 19,000 |
1998/07/02 | 270 | 279 | 270 | 270 | 35,000 |
1998/07/01 | 250 | 260 | 250 | 260 | 22,000 |
1998/06/30 | 250 | 254 | 247 | 250 | 58,000 |
1998/06/29 | 240 | 250 | 240 | 240 | 23,000 |
1998/06/26 | 248 | 248 | 248 | 248 | 2,000 |
1998/06/25 | 227 | 228 | 227 | 228 | 14,000 |
1998/06/24 | 231 | 231 | 223 | 226 | 30,000 |
1998/06/23 | 240 | 240 | 234 | 235 | 35,000 |
1998/06/22 | 240 | 245 | 240 | 240 | 28,000 |
1998/06/19 | 250 | 250 | 250 | 250 | 9,000 |
1998/06/18 | 250 | 259 | 250 | 250 | 31,000 |
1998/06/17 | 250 | 250 | 250 | 250 | 5,000 |
1998/06/16 | 250 | 250 | 250 | 250 | 11,000 |
1998/06/15 | 250 | 250 | 250 | 250 | 8,000 |
1998/06/12 | 240 | 250 | 240 | 250 | 3,000 |
1998/06/11 | 240 | 241 | 240 | 240 | 3,000 |
1998/06/10 | 270 | 270 | 241 | 250 | 9,000 |
1998/06/09 | 270 | 270 | 270 | 270 | 5,000 |
1998/06/05 | 274 | 274 | 274 | 274 | 1,000 |
1998/06/04 | 260 | 277 | 260 | 277 | 20,000 |
1998/06/03 | 263 | 263 | 261 | 261 | 13,000 |
1998/06/02 | 263 | 263 | 263 | 263 | 1,000 |
1998/06/01 | 263 | 263 | 263 | 263 | 3,000 |
1998/05/29 | 262 | 262 | 262 | 262 | 1,000 |
1998/05/28 | 261 | 261 | 261 | 261 | 4,000 |
1998/05/27 | 260 | 260 | 260 | 260 | 27,000 |
1998/05/26 | 258 | 260 | 250 | 260 | 71,000 |
1998/05/25 | 250 | 256 | 250 | 256 | 9,000 |
1998/05/22 | 279 | 279 | 271 | 271 | 14,000 |
1998/05/21 | 266 | 279 | 266 | 279 | 19,000 |
1998/05/20 | 271 | 272 | 270 | 271 | 15,000 |
1998/05/19 | 279 | 280 | 273 | 273 | 13,000 |
1998/05/18 | 280 | 280 | 280 | 280 | 7,000 |
1998/05/15 | 281 | 290 | 281 | 290 | 4,000 |
1998/05/14 | 290 | 290 | 280 | 290 | 13,000 |
1998/05/13 | 290 | 290 | 290 | 290 | 5,000 |
1998/05/12 | 290 | 290 | 290 | 290 | 1,000 |
1998/05/11 | 280 | 280 | 280 | 280 | 2,000 |
1998/05/08 | 285 | 285 | 285 | 285 | 7,000 |
1998/05/07 | 285 | 285 | 285 | 285 | 2,000 |
1998/05/06 | 286 | 286 | 285 | 285 | 7,000 |
1998/04/30 | 286 | 304 | 286 | 304 | 5,000 |
1998/04/28 | 285 | 286 | 285 | 286 | 5,000 |
1998/04/27 | 310 | 310 | 310 | 310 | 3,000 |
1998/04/24 | 309 | 310 | 300 | 310 | 5,000 |
1998/04/22 | 310 | 310 | 302 | 310 | 4,000 |
1998/04/21 | 301 | 302 | 301 | 302 | 3,000 |
1998/04/20 | 301 | 301 | 301 | 301 | 6,000 |
1998/04/17 | 305 | 305 | 301 | 301 | 7,000 |
1998/04/16 | 310 | 310 | 310 | 310 | 11,000 |
1998/04/15 | 310 | 310 | 310 | 310 | 7,000 |
1998/04/14 | 303 | 315 | 303 | 313 | 18,000 |
1998/04/13 | 308 | 308 | 304 | 304 | 3,000 |
1998/04/10 | 341 | 341 | 320 | 320 | 3,000 |
1998/04/09 | 319 | 344 | 319 | 344 | 15,000 |
1998/04/08 | 300 | 319 | 300 | 319 | 23,000 |
1998/04/07 | 306 | 306 | 300 | 300 | 11,000 |
1998/04/06 | 307 | 308 | 306 | 306 | 6,000 |
1998/04/03 | 276 | 310 | 276 | 310 | 39,000 |
1998/04/01 | 322 | 322 | 321 | 321 | 6,000 |
1998/03/31 | 336 | 336 | 321 | 321 | 8,000 |
1998/03/30 | 341 | 341 | 331 | 331 | 2,000 |
1998/03/27 | 341 | 345 | 341 | 345 | 2,000 |
1998/03/26 | 337 | 343 | 337 | 341 | 9,000 |
1998/03/25 | 350 | 350 | 345 | 345 | 5,000 |
1998/03/24 | 345 | 345 | 340 | 340 | 6,000 |
1998/03/23 | 340 | 341 | 340 | 340 | 7,000 |
1998/03/20 | 346 | 346 | 346 | 346 | 10,000 |
1998/03/19 | 355 | 355 | 351 | 351 | 3,000 |
1998/03/18 | 356 | 356 | 355 | 355 | 13,000 |
1998/03/17 | 356 | 356 | 356 | 356 | 2,000 |
1998/03/16 | 353 | 353 | 353 | 353 | 12,000 |
1998/03/13 | 370 | 380 | 370 | 378 | 21,000 |
1998/03/12 | 371 | 371 | 365 | 370 | 23,000 |
1998/03/11 | 380 | 380 | 370 | 380 | 23,000 |
1998/03/10 | 355 | 375 | 352 | 375 | 44,000 |
1998/03/09 | 350 | 355 | 350 | 355 | 17,000 |
1998/03/06 | 360 | 360 | 350 | 350 | 9,000 |
1998/03/05 | 363 | 363 | 360 | 360 | 4,000 |
1998/03/04 | 373 | 373 | 368 | 368 | 2,000 |
1998/03/03 | 395 | 395 | 385 | 387 | 7,000 |
1998/03/02 | 370 | 395 | 370 | 395 | 27,000 |
1998/02/27 | 343 | 365 | 343 | 365 | 20,000 |
1998/02/26 | 340 | 340 | 321 | 340 | 32,000 |
1998/02/25 | 339 | 339 | 335 | 336 | 7,000 |
1998/02/24 | 345 | 345 | 335 | 335 | 3,000 |
1998/02/23 | 340 | 340 | 335 | 340 | 11,000 |
1998/02/20 | 352 | 352 | 340 | 345 | 38,000 |
1998/02/19 | 364 | 364 | 360 | 360 | 7,000 |
1998/02/18 | 364 | 364 | 364 | 364 | 2,000 |
1998/02/17 | 352 | 352 | 352 | 352 | 3,000 |
1998/02/16 | 357 | 357 | 350 | 357 | 19,000 |
1998/02/13 | 400 | 400 | 370 | 370 | 23,000 |
1998/02/12 | 388 | 400 | 388 | 392 | 38,000 |
1998/02/10 | 417 | 417 | 392 | 393 | 101,000 |
1998/02/09 | 361 | 413 | 361 | 412 | 128,000 |
1998/02/06 | 350 | 357 | 345 | 350 | 32,000 |
1998/02/05 | 320 | 339 | 320 | 336 | 12,000 |
1998/02/04 | 329 | 329 | 315 | 320 | 12,000 |
1998/02/03 | 312 | 330 | 312 | 330 | 32,000 |
1998/02/02 | 317 | 318 | 310 | 310 | 11,000 |
1998/01/30 | 331 | 331 | 317 | 317 | 22,000 |
1998/01/29 | 374 | 374 | 330 | 330 | 40,000 |
1998/01/28 | 370 | 371 | 360 | 369 | 60,000 |
1998/01/27 | 348 | 350 | 338 | 350 | 66,000 |
1998/01/26 | 316 | 350 | 316 | 348 | 53,000 |
1998/01/23 | 303 | 309 | 301 | 309 | 42,000 |
1998/01/22 | 300 | 302 | 300 | 302 | 35,000 |
1998/01/21 | 279 | 302 | 279 | 296 | 47,000 |
1998/01/20 | 261 | 272 | 261 | 272 | 18,000 |
1998/01/19 | 243 | 270 | 243 | 270 | 27,000 |
1998/01/16 | 228 | 242 | 227 | 240 | 9,000 |
1998/01/14 | 225 | 225 | 222 | 222 | 10,000 |
1998/01/13 | 228 | 235 | 225 | 225 | 11,000 |
1998/01/12 | 228 | 228 | 228 | 228 | 1,000 |
1998/01/09 | 230 | 230 | 220 | 220 | 6,000 |
1998/01/08 | 214 | 240 | 213 | 240 | 13,000 |
1998/01/07 | 218 | 218 | 214 | 214 | 12,000 |
1998/01/06 | 201 | 213 | 201 | 213 | 22,000 |
1998/01/05 | 220 | 220 | 215 | 215 | 19,000 |