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 |
|---|---|---|---|---|---|
| 2005/12/30 | 489 | 489 | 484 | 484 | 214,000 |
| 2005/12/29 | 475 | 485 | 474 | 485 | 255,000 |
| 2005/12/28 | 462 | 480 | 462 | 475 | 275,000 |
| 2005/12/27 | 462 | 466 | 456 | 460 | 276,000 |
| 2005/12/26 | 445 | 464 | 444 | 464 | 367,000 |
| 2005/12/22 | 425 | 434 | 425 | 432 | 241,000 |
| 2005/12/21 | 407 | 423 | 406 | 420 | 137,000 |
| 2005/12/20 | 397 | 404 | 396 | 403 | 70,000 |
| 2005/12/19 | 412 | 424 | 405 | 405 | 161,000 |
| 2005/12/16 | 388 | 408 | 387 | 408 | 161,000 |
| 2005/12/15 | 395 | 398 | 389 | 390 | 70,000 |
| 2005/12/14 | 393 | 396 | 391 | 391 | 57,000 |
| 2005/12/13 | 389 | 396 | 386 | 392 | 99,000 |
| 2005/12/12 | 388 | 390 | 385 | 385 | 95,000 |
| 2005/12/09 | 383 | 383 | 381 | 381 | 45,000 |
| 2005/12/08 | 384 | 389 | 376 | 381 | 64,000 |
| 2005/12/07 | 388 | 388 | 383 | 387 | 22,000 |
| 2005/12/06 | 383 | 391 | 379 | 384 | 81,000 |
| 2005/12/05 | 387 | 393 | 380 | 383 | 67,000 |
| 2005/12/02 | 378 | 380 | 374 | 379 | 76,000 |
| 2005/12/01 | 373 | 376 | 373 | 376 | 28,000 |
| 2005/11/30 | 373 | 374 | 371 | 373 | 13,000 |
| 2005/11/29 | 375 | 376 | 369 | 374 | 23,000 |
| 2005/11/28 | 375 | 375 | 373 | 375 | 35,000 |
| 2005/11/25 | 370 | 370 | 368 | 369 | 37,000 |
| 2005/11/24 | 370 | 373 | 370 | 372 | 31,000 |
| 2005/11/22 | 372 | 374 | 370 | 370 | 15,000 |
| 2005/11/21 | 375 | 375 | 372 | 372 | 9,000 |
| 2005/11/18 | 374 | 374 | 372 | 374 | 48,000 |
| 2005/11/17 | 370 | 370 | 366 | 367 | 20,000 |
| 2005/11/16 | 372 | 372 | 366 | 369 | 54,000 |
| 2005/11/15 | 378 | 379 | 371 | 371 | 38,000 |
| 2005/11/14 | 376 | 380 | 372 | 373 | 56,000 |
| 2005/11/11 | 368 | 375 | 367 | 372 | 53,000 |
| 2005/11/10 | 371 | 372 | 366 | 368 | 71,000 |
| 2005/11/09 | 388 | 388 | 373 | 377 | 62,000 |
| 2005/11/08 | 395 | 395 | 386 | 391 | 69,000 |
| 2005/11/07 | 390 | 396 | 380 | 396 | 254,000 |
| 2005/11/04 | 363 | 381 | 363 | 381 | 348,000 |
| 2005/11/02 | 357 | 360 | 355 | 356 | 68,000 |
| 2005/11/01 | 360 | 360 | 351 | 357 | 105,000 |
| 2005/10/31 | 360 | 360 | 355 | 359 | 41,000 |
| 2005/10/28 | 352 | 355 | 352 | 354 | 19,000 |
| 2005/10/27 | 351 | 357 | 351 | 355 | 18,000 |
| 2005/10/26 | 350 | 350 | 346 | 349 | 18,000 |
| 2005/10/25 | 346 | 349 | 344 | 348 | 41,000 |
| 2005/10/24 | 350 | 350 | 348 | 348 | 33,000 |
| 2005/10/21 | 351 | 353 | 347 | 350 | 30,000 |
| 2005/10/20 | 353 | 353 | 350 | 353 | 29,000 |
| 2005/10/19 | 356 | 356 | 353 | 353 | 25,000 |
| 2005/10/18 | 359 | 360 | 352 | 354 | 50,000 |
| 2005/10/17 | 362 | 363 | 357 | 358 | 81,000 |
| 2005/10/14 | 359 | 361 | 354 | 356 | 119,000 |
| 2005/10/13 | 347 | 352 | 344 | 351 | 30,000 |
| 2005/10/12 | 351 | 354 | 347 | 352 | 31,000 |
| 2005/10/11 | 344 | 351 | 343 | 351 | 61,000 |
| 2005/10/07 | 343 | 344 | 340 | 343 | 52,000 |
| 2005/10/06 | 344 | 345 | 341 | 343 | 31,000 |
| 2005/10/05 | 344 | 348 | 343 | 346 | 43,000 |
| 2005/10/04 | 348 | 348 | 342 | 345 | 49,000 |
| 2005/10/03 | 343 | 348 | 342 | 348 | 41,000 |
| 2005/09/30 | 356 | 357 | 348 | 349 | 63,000 |
| 2005/09/29 | 359 | 363 | 351 | 355 | 143,000 |
| 2005/09/28 | 359 | 360 | 354 | 357 | 42,000 |
| 2005/09/27 | 364 | 365 | 359 | 359 | 102,000 |
| 2005/09/26 | 360 | 363 | 359 | 360 | 110,000 |
| 2005/09/22 | 358 | 365 | 351 | 356 | 156,000 |
| 2005/09/21 | 370 | 373 | 361 | 366 | 74,000 |
| 2005/09/20 | 361 | 379 | 361 | 368 | 269,000 |
| 2005/09/16 | 348 | 359 | 346 | 356 | 320,000 |
| 2005/09/15 | 342 | 346 | 338 | 345 | 128,000 |
| 2005/09/14 | 337 | 346 | 335 | 341 | 95,000 |
| 2005/09/13 | 338 | 339 | 336 | 337 | 82,000 |
| 2005/09/12 | 343 | 344 | 336 | 340 | 61,000 |
| 2005/09/09 | 339 | 342 | 337 | 342 | 36,000 |
| 2005/09/08 | 345 | 346 | 340 | 341 | 52,000 |
| 2005/09/07 | 346 | 347 | 343 | 343 | 21,000 |
| 2005/09/06 | 350 | 351 | 343 | 343 | 111,000 |
| 2005/09/05 | 346 | 350 | 345 | 349 | 17,000 |
| 2005/09/02 | 355 | 355 | 346 | 347 | 74,000 |
| 2005/09/01 | 353 | 357 | 352 | 355 | 49,000 |
| 2005/08/31 | 345 | 352 | 345 | 352 | 26,000 |
| 2005/08/30 | 345 | 348 | 344 | 348 | 20,000 |
| 2005/08/29 | 344 | 345 | 343 | 344 | 31,000 |
| 2005/08/26 | 349 | 349 | 343 | 348 | 11,000 |
| 2005/08/25 | 348 | 348 | 345 | 345 | 9,000 |
| 2005/08/24 | 345 | 346 | 344 | 344 | 6,000 |
| 2005/08/23 | 347 | 348 | 344 | 346 | 21,000 |
| 2005/08/22 | 343 | 348 | 343 | 344 | 38,000 |
| 2005/08/19 | 354 | 354 | 347 | 347 | 18,000 |
| 2005/08/18 | 354 | 357 | 349 | 350 | 52,000 |
| 2005/08/17 | 351 | 355 | 351 | 351 | 54,000 |
| 2005/08/16 | 355 | 357 | 353 | 356 | 62,000 |
| 2005/08/15 | 345 | 356 | 345 | 348 | 57,000 |
| 2005/08/12 | 351 | 351 | 341 | 344 | 43,000 |
| 2005/08/11 | 342 | 352 | 342 | 345 | 89,000 |
| 2005/08/10 | 342 | 349 | 341 | 347 | 49,000 |
| 2005/08/09 | 340 | 347 | 335 | 338 | 49,000 |
| 2005/08/08 | 328 | 336 | 322 | 336 | 65,000 |
| 2005/08/05 | 348 | 350 | 338 | 341 | 80,000 |
| 2005/08/04 | 358 | 359 | 343 | 352 | 244,000 |
| 2005/08/03 | 331 | 355 | 331 | 345 | 147,000 |
| 2005/08/02 | 334 | 335 | 330 | 330 | 42,000 |
| 2005/08/01 | 329 | 339 | 329 | 339 | 32,000 |
| 2005/07/29 | 342 | 342 | 331 | 337 | 100,000 |
| 2005/07/28 | 358 | 360 | 345 | 347 | 138,000 |
| 2005/07/27 | 337 | 355 | 335 | 349 | 287,000 |
| 2005/07/26 | 340 | 342 | 333 | 334 | 70,000 |
| 2005/07/25 | 327 | 335 | 327 | 334 | 62,000 |
| 2005/07/22 | 324 | 331 | 322 | 325 | 78,000 |
| 2005/07/21 | 325 | 326 | 323 | 324 | 27,000 |
| 2005/07/20 | 324 | 326 | 322 | 326 | 67,000 |
| 2005/07/19 | 334 | 334 | 311 | 321 | 322,000 |
| 2005/07/15 | 321 | 330 | 319 | 330 | 97,000 |
| 2005/07/14 | 321 | 323 | 319 | 319 | 42,000 |
| 2005/07/13 | 324 | 324 | 318 | 320 | 51,000 |
| 2005/07/12 | 326 | 326 | 322 | 323 | 19,000 |
| 2005/07/11 | 322 | 326 | 322 | 326 | 22,000 |
| 2005/07/08 | 323 | 328 | 320 | 320 | 20,000 |
| 2005/07/07 | 322 | 323 | 319 | 323 | 21,000 |
| 2005/07/06 | 334 | 334 | 320 | 321 | 78,000 |
| 2005/07/05 | 324 | 330 | 323 | 329 | 42,000 |
| 2005/07/04 | 328 | 328 | 322 | 322 | 24,000 |
| 2005/07/01 | 326 | 330 | 326 | 330 | 19,000 |
| 2005/06/30 | 340 | 340 | 325 | 327 | 56,000 |
| 2005/06/29 | 343 | 349 | 339 | 339 | 94,000 |
| 2005/06/28 | 339 | 345 | 335 | 335 | 126,000 |
| 2005/06/27 | 348 | 348 | 331 | 339 | 83,000 |
| 2005/06/24 | 317 | 340 | 317 | 338 | 219,000 |
| 2005/06/23 | 318 | 322 | 316 | 322 | 28,000 |
| 2005/06/22 | 315 | 317 | 313 | 316 | 25,000 |
| 2005/06/21 | 315 | 318 | 314 | 315 | 27,000 |
| 2005/06/20 | 316 | 317 | 315 | 315 | 29,000 |
| 2005/06/17 | 314 | 318 | 310 | 314 | 102,000 |
| 2005/06/16 | 316 | 317 | 315 | 315 | 32,000 |
| 2005/06/15 | 318 | 319 | 315 | 315 | 20,000 |
| 2005/06/14 | 325 | 325 | 319 | 319 | 18,000 |
| 2005/06/13 | 315 | 320 | 315 | 319 | 33,000 |
| 2005/06/10 | 314 | 314 | 311 | 312 | 28,000 |
| 2005/06/09 | 315 | 315 | 311 | 312 | 15,000 |
| 2005/06/08 | 312 | 316 | 311 | 314 | 29,000 |
| 2005/06/07 | 319 | 319 | 312 | 314 | 20,000 |
| 2005/06/06 | 323 | 326 | 320 | 320 | 24,000 |
| 2005/06/03 | 325 | 325 | 321 | 325 | 4,000 |
| 2005/06/02 | 332 | 332 | 320 | 320 | 19,000 |
| 2005/06/01 | 321 | 326 | 321 | 325 | 21,000 |
| 2005/05/31 | 315 | 319 | 315 | 316 | 16,000 |
| 2005/05/30 | 314 | 318 | 311 | 312 | 39,000 |
| 2005/05/27 | 325 | 325 | 314 | 314 | 69,000 |
| 2005/05/26 | 323 | 335 | 323 | 330 | 42,000 |
| 2005/05/25 | 346 | 346 | 330 | 338 | 72,000 |
| 2005/05/24 | 340 | 349 | 339 | 346 | 14,000 |
| 2005/05/23 | 359 | 359 | 341 | 344 | 34,000 |
| 2005/05/20 | 350 | 350 | 348 | 350 | 29,000 |
| 2005/05/19 | 344 | 355 | 344 | 355 | 36,000 |
| 2005/05/18 | 352 | 352 | 342 | 348 | 33,000 |
| 2005/05/17 | 353 | 361 | 350 | 352 | 192,000 |
| 2005/05/16 | 382 | 388 | 360 | 363 | 201,000 |
| 2005/05/13 | 366 | 384 | 366 | 379 | 87,000 |
| 2005/05/12 | 364 | 373 | 361 | 366 | 82,000 |
| 2005/05/11 | 360 | 380 | 353 | 364 | 216,000 |
| 2005/05/10 | 339 | 400 | 338 | 367 | 622,000 |
| 2005/05/09 | 339 | 339 | 334 | 336 | 30,000 |
| 2005/05/06 | 331 | 336 | 331 | 331 | 17,000 |
| 2005/05/02 | 328 | 337 | 328 | 330 | 25,000 |
| 2005/04/28 | 326 | 330 | 326 | 330 | 58,000 |
| 2005/04/27 | 330 | 330 | 325 | 325 | 39,000 |
| 2005/04/26 | 339 | 339 | 325 | 330 | 108,000 |
| 2005/04/25 | 341 | 344 | 337 | 340 | 45,000 |
| 2005/04/22 | 344 | 349 | 340 | 346 | 48,000 |
| 2005/04/21 | 328 | 339 | 327 | 339 | 49,000 |
| 2005/04/20 | 340 | 347 | 338 | 340 | 114,000 |
| 2005/04/19 | 328 | 336 | 325 | 326 | 66,000 |
| 2005/04/18 | 337 | 339 | 325 | 328 | 114,000 |
| 2005/04/15 | 351 | 356 | 347 | 352 | 50,000 |
| 2005/04/14 | 346 | 358 | 341 | 358 | 108,000 |
| 2005/04/13 | 352 | 355 | 347 | 347 | 78,000 |
| 2005/04/12 | 372 | 372 | 353 | 353 | 128,000 |
| 2005/04/11 | 372 | 380 | 371 | 372 | 213,000 |
| 2005/04/08 | 369 | 370 | 362 | 366 | 133,000 |
| 2005/04/07 | 357 | 369 | 346 | 367 | 123,000 |
| 2005/04/06 | 362 | 365 | 357 | 357 | 207,000 |
| 2005/04/05 | 352 | 361 | 342 | 352 | 283,000 |
| 2005/04/04 | 374 | 374 | 358 | 360 | 283,000 |
| 2005/04/01 | 375 | 380 | 364 | 371 | 192,000 |
| 2005/03/31 | 380 | 380 | 360 | 375 | 296,000 |
| 2005/03/30 | 420 | 444 | 351 | 361 | 1,197,000 |
| 2005/03/29 | 412 | 412 | 385 | 390 | 429,000 |
| 2005/03/28 | 421 | 423 | 407 | 410 | 197,000 |
| 2005/03/25 | 423 | 440 | 423 | 430 | 371,000 |
| 2005/03/24 | 460 | 460 | 431 | 438 | 509,000 |
| 2005/03/23 | 501 | 509 | 470 | 472 | 803,000 |
| 2005/03/22 | 498 | 511 | 485 | 500 | 1,246,000 |
| 2005/03/18 | 502 | 541 | 499 | 520 | 7,051,000 |
| 2005/03/17 | 420 | 477 | 417 | 477 | 5,739,000 |
| 2005/03/16 | 316 | 397 | 314 | 397 | 2,276,000 |
| 2005/03/15 | 317 | 320 | 316 | 317 | 45,000 |
| 2005/03/14 | 323 | 324 | 316 | 318 | 61,000 |
| 2005/03/11 | 324 | 324 | 321 | 323 | 20,000 |
| 2005/03/10 | 324 | 325 | 319 | 324 | 66,000 |
| 2005/03/09 | 327 | 328 | 320 | 325 | 36,000 |
| 2005/03/08 | 327 | 329 | 322 | 325 | 42,000 |
| 2005/03/07 | 330 | 330 | 322 | 322 | 69,000 |
| 2005/03/04 | 326 | 330 | 324 | 327 | 87,000 |
| 2005/03/03 | 327 | 330 | 323 | 324 | 39,000 |
| 2005/03/02 | 335 | 335 | 327 | 332 | 79,000 |
| 2005/03/01 | 339 | 342 | 333 | 333 | 133,000 |
| 2005/02/28 | 328 | 334 | 325 | 333 | 42,000 |
| 2005/02/25 | 324 | 334 | 324 | 328 | 132,000 |
| 2005/02/24 | 330 | 334 | 315 | 326 | 122,000 |
| 2005/02/23 | 335 | 342 | 323 | 335 | 270,000 |
| 2005/02/22 | 300 | 345 | 300 | 345 | 444,000 |
| 2005/02/21 | 302 | 319 | 295 | 310 | 233,000 |
| 2005/02/18 | 278 | 306 | 278 | 302 | 192,000 |
| 2005/02/17 | 278 | 288 | 275 | 288 | 82,000 |
| 2005/02/16 | 292 | 292 | 271 | 279 | 89,000 |
| 2005/02/15 | 292 | 292 | 287 | 290 | 43,000 |
| 2005/02/14 | 290 | 295 | 289 | 292 | 137,000 |
| 2005/02/10 | 288 | 295 | 285 | 289 | 151,000 |
| 2005/02/09 | 273 | 286 | 271 | 286 | 107,000 |
| 2005/02/08 | 269 | 274 | 268 | 273 | 30,000 |
| 2005/02/07 | 272 | 273 | 269 | 269 | 14,000 |
| 2005/02/04 | 270 | 271 | 266 | 271 | 32,000 |
| 2005/02/03 | 270 | 272 | 268 | 272 | 33,000 |
| 2005/02/02 | 265 | 270 | 264 | 268 | 42,000 |
| 2005/02/01 | 265 | 265 | 262 | 265 | 30,000 |
| 2005/01/31 | 262 | 265 | 262 | 265 | 7,000 |
| 2005/01/28 | 262 | 265 | 261 | 265 | 30,000 |
| 2005/01/27 | 260 | 263 | 258 | 262 | 37,000 |
| 2005/01/26 | 257 | 260 | 257 | 260 | 11,000 |
| 2005/01/25 | 262 | 262 | 259 | 262 | 8,000 |
| 2005/01/24 | 262 | 263 | 259 | 263 | 48,000 |
| 2005/01/21 | 261 | 262 | 261 | 262 | 10,000 |
| 2005/01/20 | 259 | 262 | 259 | 261 | 13,000 |
| 2005/01/19 | 265 | 265 | 260 | 263 | 18,000 |
| 2005/01/18 | 266 | 266 | 261 | 263 | 12,000 |
| 2005/01/17 | 267 | 268 | 261 | 265 | 63,000 |
| 2005/01/14 | 255 | 269 | 254 | 267 | 123,000 |
| 2005/01/13 | 254 | 258 | 253 | 257 | 42,000 |
| 2005/01/12 | 250 | 254 | 250 | 252 | 25,000 |
| 2005/01/11 | 248 | 250 | 245 | 250 | 51,000 |
| 2005/01/07 | 248 | 249 | 245 | 249 | 26,000 |
| 2005/01/06 | 245 | 250 | 243 | 250 | 19,000 |
| 2005/01/05 | 248 | 255 | 245 | 250 | 56,000 |
| 2005/01/04 | 240 | 246 | 238 | 246 | 23,000 |