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 |
|---|---|---|---|---|---|
| 2003/12/30 | 167 | 169 | 167 | 169 | 7,000 |
| 2003/12/29 | 162 | 170 | 160 | 169 | 28,000 |
| 2003/12/26 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/12/25 | 157 | 159 | 155 | 155 | 32,000 |
| 2003/12/24 | 159 | 160 | 157 | 158 | 27,000 |
| 2003/12/22 | 158 | 159 | 156 | 156 | 25,000 |
| 2003/12/19 | 159 | 159 | 157 | 158 | 11,000 |
| 2003/12/18 | 158 | 159 | 157 | 157 | 18,000 |
| 2003/12/17 | 162 | 162 | 160 | 160 | 3,000 |
| 2003/12/16 | 162 | 162 | 161 | 161 | 5,000 |
| 2003/12/15 | 160 | 162 | 160 | 161 | 11,000 |
| 2003/12/12 | 160 | 163 | 158 | 158 | 7,000 |
| 2003/12/11 | 160 | 160 | 158 | 160 | 7,000 |
| 2003/12/10 | 161 | 161 | 158 | 158 | 21,000 |
| 2003/12/09 | 161 | 165 | 161 | 161 | 5,000 |
| 2003/12/08 | 161 | 161 | 160 | 160 | 15,000 |
| 2003/12/05 | 162 | 162 | 161 | 161 | 20,000 |
| 2003/12/04 | 165 | 165 | 161 | 161 | 16,000 |
| 2003/12/03 | 162 | 162 | 161 | 161 | 2,000 |
| 2003/12/02 | 161 | 163 | 161 | 162 | 6,000 |
| 2003/12/01 | 161 | 161 | 160 | 161 | 32,000 |
| 2003/11/28 | 162 | 163 | 160 | 160 | 18,000 |
| 2003/11/27 | 157 | 160 | 157 | 160 | 20,000 |
| 2003/11/26 | 157 | 157 | 155 | 157 | 18,000 |
| 2003/11/25 | 155 | 156 | 155 | 156 | 12,000 |
| 2003/11/21 | 155 | 155 | 153 | 154 | 11,000 |
| 2003/11/20 | 150 | 156 | 150 | 156 | 11,000 |
| 2003/11/19 | 153 | 155 | 147 | 154 | 95,000 |
| 2003/11/18 | 155 | 157 | 155 | 157 | 4,000 |
| 2003/11/17 | 165 | 165 | 155 | 158 | 93,000 |
| 2003/11/14 | 171 | 171 | 169 | 169 | 6,000 |
| 2003/11/13 | 170 | 170 | 167 | 167 | 21,000 |
| 2003/11/12 | 170 | 170 | 166 | 167 | 7,000 |
| 2003/11/11 | 172 | 173 | 167 | 173 | 29,000 |
| 2003/11/10 | 168 | 173 | 168 | 171 | 59,000 |
| 2003/11/07 | 167 | 171 | 167 | 168 | 31,000 |
| 2003/11/06 | 165 | 169 | 165 | 167 | 39,000 |
| 2003/11/05 | 165 | 168 | 165 | 168 | 54,000 |
| 2003/11/04 | 171 | 171 | 170 | 170 | 11,000 |
| 2003/10/31 | 170 | 171 | 170 | 171 | 19,000 |
| 2003/10/30 | 173 | 173 | 170 | 170 | 53,000 |
| 2003/10/29 | 170 | 175 | 170 | 171 | 76,000 |
| 2003/10/28 | 167 | 170 | 167 | 170 | 21,000 |
| 2003/10/27 | 176 | 176 | 170 | 170 | 45,000 |
| 2003/10/24 | 178 | 179 | 176 | 179 | 8,000 |
| 2003/10/23 | 182 | 182 | 176 | 180 | 48,000 |
| 2003/10/22 | 185 | 185 | 180 | 183 | 14,000 |
| 2003/10/21 | 185 | 185 | 182 | 185 | 17,000 |
| 2003/10/20 | 182 | 185 | 180 | 181 | 12,000 |
| 2003/10/17 | 181 | 183 | 181 | 181 | 22,000 |
| 2003/10/16 | 182 | 185 | 181 | 181 | 15,000 |
| 2003/10/15 | 182 | 187 | 181 | 187 | 11,000 |
| 2003/10/14 | 187 | 187 | 178 | 184 | 13,000 |
| 2003/10/10 | 182 | 187 | 182 | 187 | 23,000 |
| 2003/10/09 | 186 | 186 | 180 | 181 | 58,000 |
| 2003/10/08 | 186 | 191 | 186 | 189 | 4,000 |
| 2003/10/07 | 190 | 193 | 185 | 190 | 47,000 |
| 2003/10/06 | 191 | 194 | 191 | 194 | 2,000 |
| 2003/10/03 | 195 | 195 | 190 | 190 | 9,000 |
| 2003/10/02 | 188 | 193 | 187 | 187 | 10,000 |
| 2003/10/01 | 190 | 195 | 189 | 195 | 11,000 |
| 2003/09/30 | 189 | 191 | 189 | 191 | 9,000 |
| 2003/09/29 | 190 | 194 | 190 | 194 | 10,000 |
| 2003/09/26 | 197 | 197 | 197 | 197 | 1,000 |
| 2003/09/25 | 185 | 198 | 185 | 198 | 19,000 |
| 2003/09/24 | 200 | 204 | 196 | 203 | 68,000 |
| 2003/09/22 | 197 | 201 | 197 | 201 | 54,000 |
| 2003/09/19 | 202 | 202 | 196 | 201 | 30,000 |
| 2003/09/18 | 202 | 202 | 201 | 202 | 12,000 |
| 2003/09/17 | 203 | 203 | 198 | 203 | 22,000 |
| 2003/09/16 | 198 | 203 | 198 | 203 | 45,000 |
| 2003/09/12 | 196 | 200 | 196 | 200 | 4,000 |
| 2003/09/11 | 200 | 200 | 193 | 198 | 48,000 |
| 2003/09/10 | 202 | 202 | 196 | 200 | 22,000 |
| 2003/09/09 | 200 | 202 | 196 | 202 | 12,000 |
| 2003/09/08 | 201 | 201 | 200 | 200 | 16,000 |
| 2003/09/05 | 197 | 202 | 197 | 202 | 19,000 |
| 2003/09/04 | 204 | 204 | 197 | 202 | 24,000 |
| 2003/09/03 | 204 | 204 | 197 | 203 | 71,000 |
| 2003/09/02 | 204 | 206 | 202 | 206 | 11,000 |
| 2003/09/01 | 205 | 205 | 203 | 205 | 6,000 |
| 2003/08/29 | 207 | 208 | 202 | 206 | 28,000 |
| 2003/08/28 | 207 | 209 | 204 | 207 | 63,000 |
| 2003/08/27 | 200 | 210 | 200 | 205 | 102,000 |
| 2003/08/26 | 198 | 199 | 198 | 199 | 24,000 |
| 2003/08/25 | 200 | 204 | 197 | 197 | 73,000 |
| 2003/08/22 | 199 | 200 | 197 | 200 | 68,000 |
| 2003/08/21 | 198 | 198 | 194 | 197 | 24,000 |
| 2003/08/20 | 199 | 199 | 194 | 198 | 23,000 |
| 2003/08/19 | 195 | 200 | 193 | 199 | 76,000 |
| 2003/08/18 | 188 | 195 | 188 | 195 | 60,000 |
| 2003/08/15 | 185 | 188 | 185 | 188 | 11,000 |
| 2003/08/14 | 188 | 188 | 185 | 188 | 30,000 |
| 2003/08/13 | 188 | 189 | 187 | 188 | 19,000 |
| 2003/08/12 | 184 | 188 | 184 | 188 | 28,000 |
| 2003/08/11 | 185 | 185 | 177 | 184 | 32,000 |
| 2003/08/08 | 190 | 190 | 182 | 187 | 16,000 |
| 2003/08/07 | 194 | 194 | 186 | 192 | 12,000 |
| 2003/08/06 | 187 | 196 | 187 | 196 | 42,000 |
| 2003/08/05 | 202 | 203 | 191 | 201 | 84,000 |
| 2003/08/04 | 197 | 201 | 195 | 201 | 113,000 |
| 2003/08/01 | 192 | 200 | 187 | 197 | 299,000 |
| 2003/07/31 | 181 | 192 | 180 | 192 | 183,000 |
| 2003/07/30 | 178 | 181 | 175 | 181 | 33,000 |
| 2003/07/29 | 178 | 178 | 175 | 178 | 30,000 |
| 2003/07/28 | 179 | 179 | 167 | 178 | 38,000 |
| 2003/07/25 | 183 | 185 | 173 | 179 | 73,000 |
| 2003/07/24 | 169 | 186 | 169 | 183 | 199,000 |
| 2003/07/23 | 165 | 168 | 164 | 168 | 33,000 |
| 2003/07/22 | 168 | 168 | 164 | 164 | 12,000 |
| 2003/07/18 | 164 | 169 | 164 | 169 | 10,000 |
| 2003/07/17 | 169 | 169 | 164 | 164 | 25,000 |
| 2003/07/16 | 168 | 169 | 165 | 169 | 11,000 |
| 2003/07/15 | 165 | 168 | 164 | 165 | 26,000 |
| 2003/07/14 | 169 | 169 | 165 | 165 | 15,000 |
| 2003/07/11 | 166 | 170 | 164 | 164 | 53,000 |
| 2003/07/10 | 169 | 169 | 168 | 168 | 21,000 |
| 2003/07/09 | 170 | 170 | 168 | 168 | 6,000 |
| 2003/07/08 | 172 | 172 | 171 | 171 | 27,000 |
| 2003/07/07 | 169 | 169 | 166 | 166 | 14,000 |
| 2003/07/04 | 170 | 170 | 170 | 170 | 18,000 |
| 2003/07/03 | 170 | 176 | 170 | 171 | 36,000 |
| 2003/07/02 | 174 | 177 | 170 | 170 | 40,000 |
| 2003/07/01 | 169 | 174 | 168 | 174 | 29,000 |
| 2003/06/30 | 176 | 176 | 169 | 171 | 62,000 |
| 2003/06/27 | 168 | 178 | 168 | 177 | 107,000 |
| 2003/06/26 | 163 | 166 | 163 | 166 | 13,000 |
| 2003/06/25 | 163 | 163 | 161 | 163 | 41,000 |
| 2003/06/24 | 170 | 170 | 165 | 165 | 21,000 |
| 2003/06/23 | 166 | 170 | 165 | 170 | 52,000 |
| 2003/06/20 | 163 | 165 | 161 | 162 | 33,000 |
| 2003/06/19 | 163 | 163 | 162 | 163 | 7,000 |
| 2003/06/18 | 167 | 167 | 156 | 163 | 118,000 |
| 2003/06/17 | 167 | 168 | 166 | 166 | 15,000 |
| 2003/06/16 | 169 | 169 | 164 | 164 | 18,000 |
| 2003/06/13 | 170 | 172 | 166 | 172 | 16,000 |
| 2003/06/12 | 176 | 176 | 170 | 171 | 25,000 |
| 2003/06/11 | 178 | 178 | 170 | 177 | 92,000 |
| 2003/06/10 | 171 | 174 | 169 | 173 | 40,000 |
| 2003/06/09 | 162 | 171 | 160 | 171 | 85,000 |
| 2003/06/06 | 155 | 160 | 153 | 160 | 32,000 |
| 2003/06/05 | 157 | 158 | 154 | 158 | 45,000 |
| 2003/06/04 | 155 | 158 | 154 | 154 | 35,000 |
| 2003/06/03 | 158 | 158 | 153 | 155 | 48,000 |
| 2003/06/02 | 157 | 158 | 157 | 158 | 10,000 |
| 2003/05/30 | 157 | 159 | 157 | 158 | 10,000 |
| 2003/05/29 | 160 | 160 | 160 | 160 | 7,000 |
| 2003/05/28 | 165 | 172 | 165 | 165 | 22,000 |
| 2003/05/27 | 159 | 171 | 159 | 171 | 32,000 |
| 2003/05/26 | 163 | 166 | 156 | 156 | 20,000 |
| 2003/05/23 | 165 | 165 | 162 | 164 | 16,000 |
| 2003/05/22 | 160 | 166 | 159 | 162 | 28,000 |
| 2003/05/21 | 160 | 160 | 160 | 160 | 3,000 |
| 2003/05/20 | 158 | 162 | 158 | 160 | 36,000 |
| 2003/05/19 | 153 | 155 | 151 | 155 | 26,000 |
| 2003/05/16 | 161 | 161 | 155 | 159 | 30,000 |
| 2003/05/15 | 170 | 170 | 161 | 161 | 28,000 |
| 2003/05/14 | 164 | 170 | 164 | 170 | 20,000 |
| 2003/05/13 | 164 | 167 | 162 | 164 | 55,000 |
| 2003/05/12 | 180 | 181 | 169 | 169 | 163,000 |
| 2003/05/09 | 185 | 187 | 179 | 183 | 375,000 |
| 2003/05/08 | 168 | 185 | 165 | 180 | 386,000 |
| 2003/05/07 | 162 | 168 | 160 | 166 | 93,000 |
| 2003/05/06 | 172 | 172 | 155 | 161 | 233,000 |
| 2003/05/02 | 185 | 185 | 167 | 173 | 487,000 |
| 2003/05/01 | 159 | 195 | 150 | 175 | 757,000 |
| 2003/04/30 | 139 | 161 | 139 | 159 | 263,000 |
| 2003/04/28 | 132 | 140 | 131 | 136 | 77,000 |
| 2003/04/23 | 129 | 130 | 129 | 129 | 10,000 |
| 2003/04/22 | 129 | 129 | 126 | 126 | 4,000 |
| 2003/04/21 | 128 | 129 | 127 | 129 | 9,000 |
| 2003/04/18 | 124 | 129 | 124 | 129 | 6,000 |
| 2003/04/17 | 124 | 124 | 124 | 124 | 2,000 |
| 2003/04/16 | 125 | 125 | 125 | 125 | 3,000 |
| 2003/04/15 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/04/14 | 131 | 131 | 126 | 129 | 4,000 |
| 2003/04/11 | 127 | 128 | 123 | 126 | 14,000 |
| 2003/04/10 | 125 | 127 | 125 | 127 | 15,000 |
| 2003/04/09 | 124 | 128 | 123 | 124 | 19,000 |
| 2003/04/08 | 128 | 128 | 128 | 128 | 5,000 |
| 2003/04/07 | 121 | 124 | 121 | 124 | 20,000 |
| 2003/04/04 | 121 | 125 | 120 | 125 | 17,000 |
| 2003/04/03 | 123 | 123 | 122 | 122 | 4,000 |
| 2003/04/02 | 124 | 124 | 124 | 124 | 5,000 |
| 2003/04/01 | 122 | 122 | 122 | 122 | 2,000 |
| 2003/03/27 | 125 | 128 | 125 | 127 | 20,000 |
| 2003/03/26 | 129 | 129 | 128 | 128 | 7,000 |
| 2003/03/25 | 131 | 133 | 127 | 130 | 41,000 |
| 2003/03/24 | 132 | 133 | 132 | 133 | 7,000 |
| 2003/03/20 | 128 | 132 | 128 | 132 | 6,000 |
| 2003/03/19 | 134 | 134 | 132 | 132 | 8,000 |
| 2003/03/18 | 132 | 132 | 132 | 132 | 8,000 |
| 2003/03/17 | 132 | 132 | 132 | 132 | 1,000 |
| 2003/03/13 | 131 | 131 | 131 | 131 | 2,000 |
| 2003/03/11 | 129 | 129 | 126 | 126 | 19,000 |
| 2003/03/10 | 127 | 129 | 127 | 129 | 15,000 |
| 2003/03/07 | 133 | 134 | 132 | 132 | 4,000 |
| 2003/03/06 | 138 | 138 | 131 | 132 | 13,000 |
| 2003/03/05 | 138 | 138 | 138 | 138 | 6,000 |
| 2003/03/04 | 138 | 138 | 135 | 135 | 16,000 |
| 2003/03/03 | 137 | 141 | 136 | 137 | 29,000 |
| 2003/02/27 | 134 | 134 | 131 | 131 | 7,000 |
| 2003/02/26 | 134 | 134 | 134 | 134 | 5,000 |
| 2003/02/25 | 134 | 134 | 134 | 134 | 5,000 |
| 2003/02/24 | 138 | 138 | 133 | 134 | 7,000 |
| 2003/02/21 | 136 | 138 | 132 | 138 | 23,000 |
| 2003/02/19 | 138 | 138 | 138 | 138 | 2,000 |
| 2003/02/18 | 144 | 144 | 138 | 138 | 32,000 |
| 2003/02/17 | 141 | 142 | 141 | 142 | 20,000 |
| 2003/02/14 | 137 | 137 | 137 | 137 | 9,000 |
| 2003/02/13 | 135 | 137 | 135 | 136 | 12,000 |
| 2003/02/12 | 135 | 136 | 135 | 135 | 17,000 |
| 2003/02/06 | 132 | 132 | 131 | 131 | 11,000 |
| 2003/02/05 | 130 | 130 | 128 | 130 | 23,000 |
| 2003/02/04 | 130 | 130 | 129 | 130 | 13,000 |
| 2003/02/03 | 130 | 130 | 129 | 130 | 4,000 |
| 2003/01/31 | 130 | 130 | 130 | 130 | 5,000 |
| 2003/01/30 | 129 | 129 | 129 | 129 | 4,000 |
| 2003/01/29 | 128 | 130 | 128 | 130 | 4,000 |
| 2003/01/28 | 131 | 131 | 127 | 131 | 7,000 |
| 2003/01/27 | 132 | 132 | 131 | 131 | 7,000 |
| 2003/01/24 | 132 | 132 | 132 | 132 | 4,000 |
| 2003/01/23 | 132 | 132 | 129 | 132 | 13,000 |
| 2003/01/22 | 131 | 132 | 131 | 132 | 8,000 |
| 2003/01/21 | 130 | 131 | 130 | 131 | 9,000 |
| 2003/01/20 | 130 | 130 | 130 | 130 | 3,000 |
| 2003/01/17 | 131 | 131 | 130 | 130 | 7,000 |
| 2003/01/16 | 130 | 131 | 130 | 131 | 7,000 |
| 2003/01/15 | 128 | 128 | 128 | 128 | 4,000 |
| 2003/01/14 | 127 | 128 | 127 | 128 | 12,000 |
| 2003/01/10 | 126 | 127 | 126 | 127 | 7,000 |
| 2003/01/09 | 126 | 126 | 126 | 126 | 2,000 |
| 2003/01/08 | 128 | 129 | 126 | 127 | 11,000 |
| 2003/01/07 | 124 | 125 | 124 | 125 | 6,000 |
| 2003/01/06 | 123 | 123 | 123 | 123 | 2,000 |