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 |
---|---|---|---|---|---|
2004/12/30 | 238 | 240 | 238 | 240 | 8,000 |
2004/12/29 | 237 | 237 | 235 | 236 | 19,000 |
2004/12/28 | 235 | 239 | 235 | 237 | 37,000 |
2004/12/27 | 243 | 244 | 238 | 240 | 21,000 |
2004/12/24 | 235 | 239 | 235 | 238 | 25,000 |
2004/12/22 | 235 | 235 | 233 | 234 | 44,000 |
2004/12/21 | 234 | 235 | 231 | 234 | 15,000 |
2004/12/20 | 231 | 234 | 231 | 234 | 29,000 |
2004/12/17 | 231 | 231 | 231 | 231 | 20,000 |
2004/12/16 | 232 | 232 | 232 | 232 | 13,000 |
2004/12/15 | 229 | 233 | 229 | 232 | 38,000 |
2004/12/14 | 229 | 229 | 225 | 229 | 19,000 |
2004/12/13 | 232 | 232 | 226 | 229 | 13,000 |
2004/12/10 | 234 | 234 | 228 | 233 | 42,000 |
2004/12/09 | 233 | 237 | 231 | 234 | 165,000 |
2004/12/08 | 225 | 227 | 225 | 226 | 5,000 |
2004/12/07 | 230 | 233 | 226 | 230 | 31,000 |
2004/12/06 | 228 | 230 | 228 | 230 | 39,000 |
2004/12/03 | 223 | 230 | 223 | 230 | 90,000 |
2004/12/02 | 222 | 223 | 221 | 223 | 45,000 |
2004/12/01 | 220 | 222 | 219 | 222 | 19,000 |
2004/11/30 | 220 | 220 | 219 | 219 | 56,000 |
2004/11/29 | 223 | 223 | 219 | 220 | 72,000 |
2004/11/26 | 219 | 225 | 219 | 221 | 45,000 |
2004/11/25 | 219 | 219 | 216 | 216 | 40,000 |
2004/11/24 | 217 | 221 | 216 | 216 | 78,000 |
2004/11/22 | 224 | 224 | 214 | 216 | 110,000 |
2004/11/19 | 222 | 224 | 222 | 224 | 9,000 |
2004/11/18 | 227 | 227 | 221 | 221 | 47,000 |
2004/11/17 | 229 | 229 | 226 | 227 | 16,000 |
2004/11/16 | 226 | 230 | 226 | 230 | 19,000 |
2004/11/15 | 225 | 228 | 223 | 227 | 21,000 |
2004/11/12 | 224 | 225 | 223 | 223 | 38,000 |
2004/11/11 | 225 | 226 | 224 | 224 | 37,000 |
2004/11/10 | 222 | 224 | 222 | 224 | 41,000 |
2004/11/09 | 228 | 228 | 217 | 223 | 148,000 |
2004/11/08 | 233 | 233 | 224 | 225 | 123,000 |
2004/11/05 | 234 | 234 | 230 | 231 | 113,000 |
2004/11/04 | 235 | 235 | 231 | 232 | 13,000 |
2004/11/02 | 233 | 235 | 233 | 233 | 25,000 |
2004/11/01 | 234 | 236 | 232 | 235 | 8,000 |
2004/10/29 | 234 | 238 | 234 | 238 | 45,000 |
2004/10/28 | 238 | 238 | 235 | 235 | 46,000 |
2004/10/27 | 233 | 237 | 233 | 237 | 15,000 |
2004/10/26 | 235 | 237 | 234 | 235 | 7,000 |
2004/10/25 | 237 | 238 | 235 | 238 | 11,000 |
2004/10/22 | 240 | 241 | 233 | 241 | 97,000 |
2004/10/21 | 241 | 243 | 240 | 240 | 26,000 |
2004/10/20 | 243 | 243 | 240 | 241 | 16,000 |
2004/10/19 | 242 | 245 | 242 | 245 | 11,000 |
2004/10/18 | 242 | 245 | 242 | 245 | 7,000 |
2004/10/15 | 240 | 247 | 240 | 245 | 16,000 |
2004/10/14 | 248 | 250 | 245 | 250 | 12,000 |
2004/10/13 | 253 | 255 | 250 | 253 | 54,000 |
2004/10/12 | 250 | 250 | 245 | 250 | 32,000 |
2004/10/08 | 249 | 249 | 246 | 249 | 24,000 |
2004/10/07 | 253 | 253 | 249 | 252 | 46,000 |
2004/10/06 | 249 | 254 | 249 | 253 | 18,000 |
2004/10/05 | 251 | 253 | 249 | 253 | 20,000 |
2004/10/04 | 250 | 254 | 250 | 254 | 14,000 |
2004/10/01 | 253 | 253 | 248 | 250 | 20,000 |
2004/09/30 | 255 | 255 | 247 | 253 | 26,000 |
2004/09/29 | 247 | 253 | 247 | 253 | 151,000 |
2004/09/28 | 258 | 258 | 241 | 247 | 73,000 |
2004/09/27 | 278 | 280 | 254 | 258 | 224,000 |
2004/09/24 | 237 | 264 | 237 | 261 | 441,000 |
2004/09/22 | 245 | 245 | 239 | 243 | 11,000 |
2004/09/21 | 248 | 249 | 242 | 246 | 28,000 |
2004/09/17 | 248 | 250 | 243 | 247 | 57,000 |
2004/09/16 | 247 | 251 | 244 | 251 | 29,000 |
2004/09/15 | 241 | 260 | 241 | 246 | 140,000 |
2004/09/14 | 243 | 243 | 241 | 241 | 11,000 |
2004/09/13 | 243 | 243 | 243 | 243 | 2,000 |
2004/09/10 | 243 | 245 | 239 | 243 | 75,000 |
2004/09/09 | 244 | 244 | 240 | 243 | 19,000 |
2004/09/08 | 240 | 244 | 240 | 244 | 30,000 |
2004/09/07 | 240 | 244 | 239 | 240 | 61,000 |
2004/09/06 | 237 | 240 | 237 | 239 | 28,000 |
2004/09/03 | 232 | 244 | 229 | 237 | 108,000 |
2004/09/02 | 230 | 232 | 226 | 230 | 72,000 |
2004/09/01 | 233 | 233 | 229 | 229 | 37,000 |
2004/08/31 | 229 | 230 | 228 | 230 | 7,000 |
2004/08/30 | 229 | 230 | 229 | 230 | 4,000 |
2004/08/27 | 229 | 229 | 229 | 229 | 6,000 |
2004/08/26 | 227 | 228 | 226 | 228 | 25,000 |
2004/08/25 | 223 | 225 | 223 | 225 | 5,000 |
2004/08/24 | 223 | 223 | 220 | 223 | 13,000 |
2004/08/23 | 220 | 223 | 220 | 223 | 34,000 |
2004/08/20 | 224 | 224 | 223 | 223 | 15,000 |
2004/08/18 | 220 | 223 | 218 | 223 | 15,000 |
2004/08/17 | 226 | 226 | 213 | 225 | 21,000 |
2004/08/16 | 229 | 229 | 226 | 226 | 9,000 |
2004/08/13 | 227 | 227 | 227 | 227 | 5,000 |
2004/08/12 | 228 | 229 | 228 | 229 | 15,000 |
2004/08/11 | 227 | 229 | 226 | 229 | 9,000 |
2004/08/10 | 225 | 226 | 225 | 226 | 2,000 |
2004/08/09 | 225 | 226 | 224 | 225 | 22,000 |
2004/08/06 | 227 | 229 | 226 | 229 | 15,000 |
2004/08/05 | 229 | 231 | 228 | 231 | 12,000 |
2004/08/04 | 228 | 233 | 227 | 231 | 25,000 |
2004/08/03 | 230 | 234 | 229 | 234 | 5,000 |
2004/08/02 | 231 | 235 | 231 | 235 | 13,000 |
2004/07/30 | 231 | 231 | 231 | 231 | 6,000 |
2004/07/29 | 231 | 234 | 226 | 231 | 14,000 |
2004/07/28 | 230 | 235 | 230 | 234 | 49,000 |
2004/07/27 | 230 | 234 | 230 | 234 | 20,000 |
2004/07/26 | 235 | 239 | 230 | 236 | 33,000 |
2004/07/23 | 235 | 237 | 233 | 237 | 7,000 |
2004/07/22 | 233 | 237 | 233 | 237 | 4,000 |
2004/07/21 | 232 | 240 | 231 | 240 | 40,000 |
2004/07/20 | 235 | 236 | 233 | 235 | 12,000 |
2004/07/16 | 240 | 240 | 232 | 237 | 37,000 |
2004/07/15 | 243 | 245 | 238 | 240 | 60,000 |
2004/07/14 | 236 | 250 | 236 | 243 | 105,000 |
2004/07/13 | 234 | 237 | 231 | 235 | 41,000 |
2004/07/12 | 225 | 230 | 225 | 230 | 28,000 |
2004/07/09 | 224 | 225 | 222 | 225 | 36,000 |
2004/07/08 | 225 | 225 | 221 | 224 | 22,000 |
2004/07/07 | 223 | 226 | 221 | 226 | 28,000 |
2004/07/06 | 225 | 227 | 220 | 220 | 45,000 |
2004/07/05 | 223 | 225 | 223 | 224 | 11,000 |
2004/07/02 | 221 | 229 | 221 | 227 | 10,000 |
2004/07/01 | 236 | 236 | 227 | 227 | 30,000 |
2004/06/30 | 238 | 238 | 231 | 233 | 64,000 |
2004/06/29 | 225 | 230 | 223 | 230 | 82,000 |
2004/06/28 | 216 | 224 | 215 | 224 | 85,000 |
2004/06/25 | 215 | 215 | 213 | 213 | 27,000 |
2004/06/24 | 216 | 216 | 213 | 215 | 13,000 |
2004/06/23 | 214 | 216 | 213 | 215 | 12,000 |
2004/06/22 | 215 | 215 | 212 | 215 | 10,000 |
2004/06/21 | 215 | 216 | 215 | 215 | 18,000 |
2004/06/18 | 219 | 220 | 214 | 215 | 37,000 |
2004/06/17 | 218 | 220 | 218 | 219 | 10,000 |
2004/06/16 | 216 | 219 | 216 | 218 | 9,000 |
2004/06/15 | 215 | 217 | 212 | 215 | 11,000 |
2004/06/14 | 211 | 220 | 211 | 218 | 34,000 |
2004/06/11 | 212 | 212 | 210 | 211 | 31,000 |
2004/06/10 | 209 | 211 | 209 | 211 | 29,000 |
2004/06/09 | 211 | 211 | 210 | 210 | 13,000 |
2004/06/08 | 213 | 213 | 210 | 211 | 30,000 |
2004/06/07 | 207 | 213 | 207 | 213 | 25,000 |
2004/06/04 | 206 | 208 | 206 | 208 | 8,000 |
2004/06/03 | 208 | 208 | 208 | 208 | 11,000 |
2004/06/02 | 210 | 210 | 206 | 209 | 21,000 |
2004/06/01 | 208 | 210 | 208 | 208 | 14,000 |
2004/05/31 | 209 | 209 | 208 | 208 | 3,000 |
2004/05/28 | 209 | 209 | 208 | 208 | 3,000 |
2004/05/27 | 212 | 212 | 209 | 210 | 12,000 |
2004/05/26 | 214 | 214 | 211 | 212 | 12,000 |
2004/05/25 | 211 | 214 | 210 | 211 | 20,000 |
2004/05/24 | 214 | 219 | 210 | 210 | 23,000 |
2004/05/21 | 202 | 205 | 197 | 205 | 26,000 |
2004/05/20 | 202 | 207 | 202 | 207 | 11,000 |
2004/05/19 | 198 | 203 | 198 | 203 | 21,000 |
2004/05/18 | 190 | 199 | 190 | 199 | 13,000 |
2004/05/17 | 202 | 202 | 185 | 193 | 42,000 |
2004/05/14 | 197 | 198 | 197 | 198 | 42,000 |
2004/05/13 | 201 | 201 | 198 | 198 | 28,000 |
2004/05/12 | 207 | 207 | 206 | 206 | 3,000 |
2004/05/11 | 197 | 205 | 195 | 205 | 29,000 |
2004/05/10 | 212 | 212 | 191 | 200 | 103,000 |
2004/05/07 | 206 | 216 | 206 | 216 | 9,000 |
2004/05/06 | 224 | 224 | 220 | 220 | 24,000 |
2004/04/30 | 223 | 225 | 217 | 225 | 128,000 |
2004/04/28 | 225 | 227 | 224 | 227 | 25,000 |
2004/04/27 | 230 | 235 | 223 | 228 | 35,000 |
2004/04/26 | 230 | 238 | 225 | 238 | 19,000 |
2004/04/23 | 240 | 240 | 229 | 230 | 60,000 |
2004/04/22 | 225 | 248 | 225 | 240 | 150,000 |
2004/04/21 | 220 | 225 | 220 | 222 | 25,000 |
2004/04/20 | 220 | 220 | 216 | 219 | 17,000 |
2004/04/19 | 223 | 223 | 215 | 219 | 38,000 |
2004/04/16 | 224 | 225 | 218 | 221 | 68,000 |
2004/04/15 | 227 | 228 | 217 | 223 | 108,000 |
2004/04/14 | 209 | 219 | 209 | 219 | 84,000 |
2004/04/13 | 211 | 211 | 207 | 211 | 82,000 |
2004/04/12 | 205 | 209 | 205 | 209 | 61,000 |
2004/04/09 | 209 | 209 | 204 | 204 | 72,000 |
2004/04/08 | 207 | 212 | 207 | 207 | 81,000 |
2004/04/07 | 208 | 215 | 204 | 215 | 44,000 |
2004/04/06 | 212 | 212 | 205 | 208 | 30,000 |
2004/04/05 | 205 | 208 | 202 | 208 | 28,000 |
2004/04/02 | 202 | 206 | 202 | 205 | 24,000 |
2004/04/01 | 208 | 208 | 197 | 206 | 27,000 |
2004/03/31 | 206 | 209 | 200 | 209 | 33,000 |
2004/03/30 | 210 | 210 | 206 | 210 | 11,000 |
2004/03/29 | 211 | 211 | 207 | 210 | 17,000 |
2004/03/26 | 211 | 219 | 206 | 211 | 51,000 |
2004/03/25 | 217 | 218 | 206 | 214 | 64,000 |
2004/03/24 | 210 | 219 | 210 | 217 | 81,000 |
2004/03/23 | 206 | 210 | 205 | 209 | 27,000 |
2004/03/22 | 208 | 209 | 206 | 207 | 18,000 |
2004/03/19 | 209 | 209 | 206 | 208 | 15,000 |
2004/03/18 | 212 | 213 | 207 | 210 | 63,000 |
2004/03/17 | 207 | 211 | 205 | 211 | 52,000 |
2004/03/16 | 204 | 208 | 204 | 208 | 15,000 |
2004/03/15 | 206 | 207 | 201 | 207 | 61,000 |
2004/03/12 | 201 | 205 | 201 | 202 | 17,000 |
2004/03/11 | 204 | 204 | 200 | 203 | 22,000 |
2004/03/10 | 205 | 206 | 203 | 205 | 42,000 |
2004/03/09 | 200 | 204 | 200 | 200 | 20,000 |
2004/03/08 | 199 | 207 | 196 | 200 | 62,000 |
2004/03/05 | 197 | 199 | 197 | 199 | 30,000 |
2004/03/04 | 193 | 198 | 193 | 196 | 54,000 |
2004/03/03 | 191 | 193 | 191 | 193 | 28,000 |
2004/03/02 | 195 | 195 | 189 | 191 | 42,000 |
2004/03/01 | 194 | 194 | 192 | 194 | 23,000 |
2004/02/27 | 187 | 193 | 185 | 191 | 89,000 |
2004/02/26 | 185 | 187 | 185 | 187 | 27,000 |
2004/02/25 | 185 | 185 | 184 | 184 | 12,000 |
2004/02/24 | 188 | 188 | 185 | 185 | 14,000 |
2004/02/23 | 189 | 189 | 189 | 189 | 3,000 |
2004/02/20 | 188 | 188 | 184 | 188 | 19,000 |
2004/02/19 | 184 | 191 | 184 | 188 | 56,000 |
2004/02/18 | 181 | 183 | 179 | 183 | 14,000 |
2004/02/17 | 181 | 181 | 178 | 179 | 22,000 |
2004/02/16 | 180 | 182 | 180 | 181 | 12,000 |
2004/02/13 | 180 | 180 | 179 | 180 | 8,000 |
2004/02/12 | 180 | 180 | 180 | 180 | 4,000 |
2004/02/10 | 176 | 180 | 174 | 180 | 17,000 |
2004/02/09 | 177 | 177 | 175 | 175 | 25,000 |
2004/02/06 | 174 | 181 | 174 | 181 | 6,000 |
2004/02/05 | 179 | 179 | 173 | 173 | 8,000 |
2004/02/04 | 176 | 177 | 176 | 176 | 5,000 |
2004/02/03 | 180 | 180 | 180 | 180 | 1,000 |
2004/02/02 | 178 | 183 | 178 | 183 | 6,000 |
2004/01/30 | 178 | 178 | 176 | 177 | 4,000 |
2004/01/29 | 180 | 180 | 178 | 178 | 16,000 |
2004/01/28 | 180 | 181 | 180 | 181 | 8,000 |
2004/01/27 | 185 | 185 | 180 | 180 | 26,000 |
2004/01/26 | 184 | 188 | 183 | 183 | 14,000 |
2004/01/23 | 180 | 181 | 180 | 181 | 3,000 |
2004/01/22 | 183 | 183 | 182 | 182 | 2,000 |
2004/01/21 | 180 | 183 | 175 | 182 | 39,000 |
2004/01/20 | 181 | 184 | 181 | 183 | 18,000 |
2004/01/19 | 184 | 184 | 183 | 183 | 11,000 |
2004/01/16 | 184 | 184 | 181 | 183 | 12,000 |
2004/01/15 | 184 | 184 | 184 | 184 | 6,000 |
2004/01/14 | 180 | 180 | 178 | 180 | 11,000 |
2004/01/13 | 178 | 180 | 178 | 180 | 19,000 |
2004/01/09 | 180 | 182 | 176 | 178 | 11,000 |
2004/01/08 | 177 | 178 | 177 | 178 | 5,000 |
2004/01/07 | 170 | 175 | 170 | 175 | 35,000 |
2004/01/06 | 173 | 173 | 167 | 171 | 29,000 |
2004/01/05 | 169 | 172 | 169 | 172 | 8,000 |