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 |
---|---|---|---|---|---|
2002/12/27 | 122 | 124 | 122 | 124 | 18,000 |
2002/12/26 | 120 | 121 | 116 | 121 | 4,000 |
2002/12/25 | 122 | 122 | 115 | 120 | 16,000 |
2002/12/24 | 116 | 117 | 114 | 117 | 42,000 |
2002/12/20 | 111 | 115 | 111 | 115 | 14,000 |
2002/12/19 | 115 | 119 | 115 | 115 | 22,000 |
2002/12/18 | 121 | 121 | 115 | 115 | 35,000 |
2002/12/17 | 120 | 120 | 120 | 120 | 17,000 |
2002/12/16 | 120 | 121 | 120 | 120 | 16,000 |
2002/12/13 | 121 | 121 | 120 | 120 | 8,000 |
2002/12/12 | 123 | 125 | 121 | 121 | 18,000 |
2002/12/11 | 122 | 123 | 122 | 123 | 4,000 |
2002/12/10 | 125 | 125 | 120 | 120 | 11,000 |
2002/12/09 | 125 | 125 | 125 | 125 | 6,000 |
2002/12/06 | 125 | 125 | 124 | 125 | 5,000 |
2002/12/05 | 125 | 125 | 125 | 125 | 1,000 |
2002/12/04 | 127 | 128 | 126 | 126 | 13,000 |
2002/12/03 | 125 | 126 | 125 | 126 | 13,000 |
2002/12/02 | 126 | 126 | 125 | 125 | 2,000 |
2002/11/29 | 125 | 125 | 125 | 125 | 3,000 |
2002/11/28 | 124 | 127 | 124 | 127 | 2,000 |
2002/11/27 | 121 | 127 | 121 | 127 | 11,000 |
2002/11/26 | 130 | 130 | 129 | 129 | 15,000 |
2002/11/25 | 142 | 142 | 130 | 130 | 66,000 |
2002/11/22 | 117 | 124 | 117 | 124 | 352,000 |
2002/11/21 | 111 | 117 | 111 | 117 | 2,000 |
2002/11/20 | 110 | 110 | 108 | 110 | 12,000 |
2002/11/19 | 108 | 110 | 108 | 110 | 10,000 |
2002/11/18 | 120 | 120 | 117 | 117 | 12,000 |
2002/11/15 | 122 | 122 | 121 | 121 | 3,000 |
2002/11/14 | 121 | 124 | 120 | 124 | 13,000 |
2002/11/13 | 123 | 124 | 123 | 124 | 4,000 |
2002/11/12 | 123 | 125 | 120 | 125 | 14,000 |
2002/11/11 | 125 | 125 | 125 | 125 | 11,000 |
2002/11/08 | 125 | 125 | 125 | 125 | 4,000 |
2002/11/07 | 124 | 125 | 124 | 125 | 6,000 |
2002/11/06 | 123 | 125 | 123 | 125 | 8,000 |
2002/11/05 | 122 | 125 | 122 | 125 | 24,000 |
2002/11/01 | 127 | 127 | 127 | 127 | 7,000 |
2002/10/31 | 127 | 127 | 127 | 127 | 3,000 |
2002/10/30 | 127 | 127 | 127 | 127 | 1,000 |
2002/10/29 | 127 | 128 | 127 | 128 | 3,000 |
2002/10/28 | 128 | 128 | 127 | 127 | 17,000 |
2002/10/25 | 128 | 128 | 127 | 127 | 4,000 |
2002/10/24 | 130 | 134 | 128 | 128 | 26,000 |
2002/10/23 | 126 | 130 | 126 | 130 | 6,000 |
2002/10/22 | 130 | 130 | 126 | 126 | 15,000 |
2002/10/21 | 133 | 133 | 130 | 130 | 16,000 |
2002/10/18 | 134 | 134 | 134 | 134 | 5,000 |
2002/10/17 | 132 | 135 | 132 | 132 | 6,000 |
2002/10/16 | 132 | 133 | 132 | 132 | 13,000 |
2002/10/15 | 131 | 131 | 131 | 131 | 1,000 |
2002/10/11 | 130 | 130 | 130 | 130 | 18,000 |
2002/10/10 | 130 | 130 | 128 | 128 | 11,000 |
2002/10/09 | 129 | 130 | 129 | 130 | 13,000 |
2002/10/08 | 130 | 130 | 129 | 129 | 24,000 |
2002/10/07 | 134 | 134 | 130 | 130 | 11,000 |
2002/10/04 | 135 | 135 | 134 | 135 | 22,000 |
2002/10/03 | 135 | 135 | 135 | 135 | 9,000 |
2002/10/02 | 138 | 138 | 138 | 138 | 1,000 |
2002/10/01 | 138 | 138 | 138 | 138 | 2,000 |
2002/09/30 | 137 | 137 | 137 | 137 | 7,000 |
2002/09/27 | 141 | 141 | 139 | 140 | 21,000 |
2002/09/26 | 140 | 140 | 140 | 140 | 2,000 |
2002/09/24 | 140 | 142 | 140 | 142 | 11,000 |
2002/09/20 | 141 | 143 | 140 | 140 | 21,000 |
2002/09/19 | 142 | 144 | 140 | 140 | 10,000 |
2002/09/18 | 142 | 142 | 142 | 142 | 3,000 |
2002/09/17 | 140 | 142 | 140 | 142 | 7,000 |
2002/09/13 | 139 | 140 | 134 | 140 | 29,000 |
2002/09/12 | 143 | 143 | 138 | 139 | 25,000 |
2002/09/11 | 141 | 141 | 141 | 141 | 6,000 |
2002/09/10 | 142 | 142 | 141 | 141 | 9,000 |
2002/09/09 | 140 | 141 | 140 | 141 | 3,000 |
2002/09/06 | 139 | 143 | 139 | 143 | 13,000 |
2002/09/05 | 136 | 140 | 136 | 140 | 26,000 |
2002/09/04 | 135 | 136 | 135 | 136 | 18,000 |
2002/09/03 | 143 | 143 | 136 | 136 | 26,000 |
2002/09/02 | 143 | 143 | 143 | 143 | 1,000 |
2002/08/30 | 143 | 144 | 143 | 144 | 2,000 |
2002/08/29 | 145 | 145 | 143 | 143 | 11,000 |
2002/08/28 | 145 | 145 | 145 | 145 | 3,000 |
2002/08/27 | 145 | 145 | 145 | 145 | 2,000 |
2002/08/26 | 144 | 145 | 143 | 145 | 11,000 |
2002/08/23 | 144 | 144 | 144 | 144 | 2,000 |
2002/08/22 | 144 | 145 | 144 | 145 | 25,000 |
2002/08/20 | 142 | 147 | 142 | 143 | 6,000 |
2002/08/19 | 145 | 145 | 142 | 142 | 15,000 |
2002/08/16 | 147 | 147 | 146 | 146 | 12,000 |
2002/08/14 | 147 | 147 | 143 | 147 | 27,000 |
2002/08/13 | 147 | 147 | 146 | 146 | 7,000 |
2002/08/12 | 147 | 147 | 146 | 147 | 8,000 |
2002/08/09 | 143 | 146 | 143 | 145 | 5,000 |
2002/08/07 | 143 | 144 | 143 | 143 | 10,000 |
2002/08/06 | 145 | 145 | 144 | 144 | 18,000 |
2002/08/05 | 144 | 145 | 143 | 145 | 6,000 |
2002/08/02 | 147 | 147 | 144 | 145 | 22,000 |
2002/08/01 | 148 | 148 | 146 | 147 | 19,000 |
2002/07/31 | 147 | 147 | 147 | 147 | 9,000 |
2002/07/30 | 147 | 147 | 147 | 147 | 1,000 |
2002/07/29 | 152 | 153 | 147 | 147 | 5,000 |
2002/07/26 | 153 | 153 | 149 | 149 | 221,000 |
2002/07/25 | 153 | 153 | 153 | 153 | 4,000 |
2002/07/24 | 146 | 153 | 146 | 153 | 12,000 |
2002/07/22 | 147 | 147 | 147 | 147 | 3,000 |
2002/07/19 | 147 | 147 | 147 | 147 | 1,000 |
2002/07/17 | 147 | 147 | 146 | 146 | 6,000 |
2002/07/16 | 148 | 148 | 147 | 147 | 17,000 |
2002/07/15 | 148 | 153 | 148 | 153 | 4,000 |
2002/07/12 | 152 | 152 | 149 | 149 | 8,000 |
2002/07/11 | 150 | 150 | 150 | 150 | 3,000 |
2002/07/10 | 150 | 150 | 150 | 150 | 4,000 |
2002/07/09 | 152 | 152 | 150 | 150 | 15,000 |
2002/07/08 | 153 | 153 | 153 | 153 | 6,000 |
2002/07/04 | 152 | 152 | 151 | 151 | 6,000 |
2002/07/03 | 151 | 151 | 151 | 151 | 2,000 |
2002/07/02 | 148 | 148 | 148 | 148 | 2,000 |
2002/07/01 | 150 | 151 | 150 | 151 | 9,000 |
2002/06/28 | 144 | 147 | 144 | 147 | 3,000 |
2002/06/27 | 144 | 144 | 144 | 144 | 1,000 |
2002/06/26 | 146 | 146 | 145 | 145 | 3,000 |
2002/06/25 | 145 | 146 | 144 | 146 | 18,000 |
2002/06/24 | 145 | 145 | 142 | 142 | 45,000 |
2002/06/21 | 146 | 146 | 145 | 145 | 14,000 |
2002/06/20 | 150 | 150 | 144 | 145 | 18,000 |
2002/06/19 | 150 | 150 | 150 | 150 | 3,000 |
2002/06/18 | 151 | 151 | 150 | 150 | 18,000 |
2002/06/17 | 151 | 151 | 150 | 150 | 12,000 |
2002/06/14 | 155 | 155 | 153 | 153 | 25,000 |
2002/06/13 | 157 | 157 | 156 | 156 | 2,000 |
2002/06/12 | 156 | 156 | 156 | 156 | 26,000 |
2002/06/11 | 157 | 157 | 155 | 155 | 10,000 |
2002/06/10 | 158 | 160 | 157 | 157 | 13,000 |
2002/06/07 | 156 | 158 | 156 | 158 | 11,000 |
2002/06/06 | 162 | 163 | 158 | 158 | 19,000 |
2002/06/05 | 163 | 163 | 161 | 161 | 7,000 |
2002/06/04 | 162 | 162 | 160 | 160 | 19,000 |
2002/06/03 | 161 | 161 | 160 | 160 | 2,000 |
2002/05/31 | 160 | 163 | 158 | 163 | 32,000 |
2002/05/30 | 161 | 161 | 157 | 160 | 43,000 |
2002/05/29 | 163 | 163 | 161 | 163 | 26,000 |
2002/05/28 | 161 | 166 | 159 | 163 | 58,000 |
2002/05/27 | 156 | 164 | 156 | 163 | 67,000 |
2002/05/24 | 157 | 157 | 151 | 152 | 66,000 |
2002/05/23 | 151 | 158 | 151 | 155 | 57,000 |
2002/05/22 | 150 | 152 | 149 | 149 | 19,000 |
2002/05/21 | 151 | 152 | 151 | 152 | 9,000 |
2002/05/20 | 153 | 154 | 150 | 153 | 78,000 |
2002/05/17 | 149 | 149 | 147 | 147 | 4,000 |
2002/05/16 | 145 | 149 | 145 | 149 | 11,000 |
2002/05/15 | 144 | 150 | 144 | 150 | 17,000 |
2002/05/14 | 147 | 147 | 144 | 144 | 5,000 |
2002/05/13 | 145 | 147 | 144 | 147 | 6,000 |
2002/05/10 | 146 | 147 | 146 | 147 | 2,000 |
2002/05/09 | 148 | 148 | 145 | 145 | 6,000 |
2002/05/08 | 148 | 148 | 145 | 145 | 3,000 |
2002/05/07 | 147 | 147 | 145 | 145 | 14,000 |
2002/05/02 | 150 | 150 | 148 | 148 | 8,000 |
2002/05/01 | 146 | 150 | 146 | 150 | 3,000 |
2002/04/30 | 149 | 150 | 149 | 149 | 12,000 |
2002/04/26 | 151 | 151 | 148 | 150 | 13,000 |
2002/04/25 | 151 | 153 | 150 | 150 | 8,000 |
2002/04/24 | 150 | 150 | 148 | 150 | 29,000 |
2002/04/23 | 147 | 149 | 147 | 149 | 17,000 |
2002/04/22 | 145 | 148 | 145 | 148 | 5,000 |
2002/04/18 | 143 | 145 | 143 | 145 | 18,000 |
2002/04/17 | 145 | 145 | 141 | 141 | 30,000 |
2002/04/16 | 145 | 146 | 145 | 145 | 7,000 |
2002/04/15 | 147 | 147 | 145 | 145 | 15,000 |
2002/04/12 | 147 | 147 | 147 | 147 | 10,000 |
2002/04/11 | 145 | 146 | 145 | 145 | 29,000 |
2002/04/10 | 145 | 146 | 145 | 145 | 26,000 |
2002/04/09 | 150 | 150 | 146 | 147 | 22,000 |
2002/04/08 | 150 | 150 | 149 | 149 | 14,000 |
2002/04/05 | 150 | 150 | 149 | 149 | 3,000 |
2002/04/04 | 146 | 150 | 145 | 150 | 30,000 |
2002/04/03 | 146 | 146 | 146 | 146 | 2,000 |
2002/04/02 | 143 | 146 | 143 | 146 | 13,000 |
2002/04/01 | 150 | 150 | 150 | 150 | 5,000 |
2002/03/29 | 151 | 151 | 150 | 150 | 10,000 |
2002/03/28 | 152 | 152 | 150 | 150 | 8,000 |
2002/03/27 | 154 | 154 | 152 | 152 | 9,000 |
2002/03/26 | 160 | 160 | 147 | 147 | 14,000 |
2002/03/25 | 160 | 160 | 160 | 160 | 14,000 |
2002/03/22 | 160 | 160 | 159 | 159 | 15,000 |
2002/03/20 | 164 | 164 | 158 | 160 | 19,000 |
2002/03/19 | 159 | 161 | 159 | 161 | 16,000 |
2002/03/18 | 158 | 159 | 157 | 159 | 10,000 |
2002/03/14 | 157 | 157 | 154 | 157 | 18,000 |
2002/03/13 | 160 | 164 | 158 | 158 | 10,000 |
2002/03/12 | 162 | 162 | 160 | 160 | 8,000 |
2002/03/11 | 160 | 160 | 158 | 159 | 7,000 |
2002/03/08 | 159 | 159 | 156 | 158 | 20,000 |
2002/03/07 | 157 | 159 | 157 | 159 | 6,000 |
2002/03/06 | 165 | 165 | 156 | 156 | 12,000 |
2002/03/05 | 162 | 166 | 161 | 166 | 24,000 |
2002/03/04 | 160 | 161 | 158 | 161 | 10,000 |
2002/03/01 | 157 | 160 | 151 | 160 | 16,000 |
2002/02/28 | 150 | 154 | 150 | 154 | 3,000 |
2002/02/27 | 147 | 150 | 147 | 150 | 23,000 |
2002/02/26 | 146 | 147 | 146 | 147 | 2,000 |
2002/02/25 | 147 | 147 | 144 | 144 | 14,000 |
2002/02/22 | 146 | 146 | 145 | 145 | 47,000 |
2002/02/21 | 145 | 146 | 145 | 146 | 5,000 |
2002/02/20 | 145 | 145 | 145 | 145 | 3,000 |
2002/02/19 | 145 | 145 | 145 | 145 | 31,000 |
2002/02/18 | 145 | 150 | 145 | 150 | 8,000 |
2002/02/15 | 147 | 147 | 145 | 145 | 9,000 |
2002/02/14 | 149 | 149 | 146 | 147 | 16,000 |
2002/02/13 | 146 | 146 | 144 | 145 | 9,000 |
2002/02/12 | 140 | 149 | 137 | 149 | 32,000 |
2002/02/08 | 137 | 137 | 136 | 137 | 23,000 |
2002/02/07 | 135 | 136 | 135 | 136 | 42,000 |
2002/02/06 | 137 | 137 | 136 | 136 | 7,000 |
2002/02/05 | 137 | 137 | 135 | 137 | 27,000 |
2002/02/04 | 138 | 139 | 137 | 139 | 6,000 |
2002/02/01 | 140 | 140 | 137 | 138 | 11,000 |
2002/01/31 | 138 | 140 | 138 | 140 | 13,000 |
2002/01/30 | 138 | 138 | 138 | 138 | 3,000 |
2002/01/29 | 140 | 140 | 137 | 138 | 18,000 |
2002/01/28 | 140 | 140 | 140 | 140 | 4,000 |
2002/01/25 | 140 | 140 | 140 | 140 | 3,000 |
2002/01/24 | 138 | 138 | 137 | 137 | 4,000 |
2002/01/23 | 136 | 140 | 136 | 140 | 6,000 |
2002/01/22 | 137 | 138 | 136 | 136 | 14,000 |
2002/01/21 | 137 | 137 | 135 | 136 | 29,000 |
2002/01/18 | 138 | 138 | 137 | 137 | 18,000 |
2002/01/17 | 138 | 138 | 138 | 138 | 6,000 |
2002/01/16 | 140 | 141 | 138 | 138 | 51,000 |
2002/01/15 | 140 | 140 | 140 | 140 | 3,000 |
2002/01/11 | 140 | 140 | 138 | 138 | 15,000 |
2002/01/10 | 140 | 140 | 140 | 140 | 3,000 |
2002/01/09 | 141 | 141 | 140 | 140 | 9,000 |
2002/01/08 | 143 | 146 | 140 | 140 | 38,000 |
2002/01/07 | 145 | 145 | 143 | 143 | 11,000 |
2002/01/04 | 142 | 142 | 142 | 142 | 4,000 |