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 |
|---|---|---|---|---|---|
| 2006/12/29 | 322 | 326 | 321 | 323 | 35,000 |
| 2006/12/28 | 320 | 325 | 318 | 322 | 61,000 |
| 2006/12/27 | 312 | 318 | 312 | 315 | 71,000 |
| 2006/12/26 | 310 | 311 | 308 | 311 | 44,000 |
| 2006/12/25 | 313 | 313 | 307 | 311 | 64,000 |
| 2006/12/22 | 313 | 313 | 311 | 312 | 58,000 |
| 2006/12/21 | 312 | 312 | 309 | 311 | 55,000 |
| 2006/12/20 | 309 | 310 | 307 | 310 | 39,000 |
| 2006/12/19 | 311 | 313 | 305 | 305 | 93,000 |
| 2006/12/18 | 315 | 315 | 311 | 313 | 15,000 |
| 2006/12/15 | 310 | 315 | 310 | 314 | 47,000 |
| 2006/12/14 | 312 | 316 | 312 | 312 | 37,000 |
| 2006/12/13 | 309 | 315 | 309 | 312 | 36,000 |
| 2006/12/12 | 316 | 321 | 309 | 309 | 110,000 |
| 2006/12/11 | 310 | 313 | 309 | 313 | 54,000 |
| 2006/12/08 | 307 | 308 | 305 | 308 | 52,000 |
| 2006/12/07 | 299 | 307 | 298 | 307 | 88,000 |
| 2006/12/06 | 297 | 298 | 295 | 298 | 11,000 |
| 2006/12/05 | 297 | 300 | 296 | 296 | 65,000 |
| 2006/12/04 | 296 | 299 | 296 | 296 | 28,000 |
| 2006/12/01 | 296 | 297 | 294 | 296 | 8,000 |
| 2006/11/30 | 298 | 298 | 293 | 296 | 41,000 |
| 2006/11/29 | 289 | 295 | 289 | 293 | 15,000 |
| 2006/11/28 | 282 | 289 | 282 | 289 | 33,000 |
| 2006/11/27 | 281 | 289 | 280 | 285 | 30,000 |
| 2006/11/24 | 283 | 284 | 283 | 284 | 15,000 |
| 2006/11/22 | 278 | 286 | 276 | 286 | 37,000 |
| 2006/11/21 | 278 | 285 | 275 | 277 | 44,000 |
| 2006/11/20 | 292 | 292 | 273 | 274 | 46,000 |
| 2006/11/17 | 297 | 297 | 283 | 292 | 71,000 |
| 2006/11/16 | 297 | 303 | 296 | 296 | 32,000 |
| 2006/11/15 | 301 | 301 | 297 | 298 | 38,000 |
| 2006/11/14 | 297 | 302 | 297 | 300 | 45,000 |
| 2006/11/13 | 303 | 303 | 296 | 297 | 75,000 |
| 2006/11/10 | 309 | 309 | 302 | 303 | 50,000 |
| 2006/11/09 | 310 | 312 | 308 | 308 | 25,000 |
| 2006/11/08 | 307 | 316 | 307 | 310 | 13,000 |
| 2006/11/07 | 312 | 312 | 306 | 306 | 50,000 |
| 2006/11/06 | 311 | 313 | 311 | 311 | 5,000 |
| 2006/11/02 | 314 | 314 | 313 | 313 | 7,000 |
| 2006/11/01 | 316 | 316 | 313 | 314 | 14,000 |
| 2006/10/31 | 311 | 316 | 310 | 313 | 18,000 |
| 2006/10/30 | 316 | 316 | 309 | 311 | 38,000 |
| 2006/10/27 | 319 | 319 | 315 | 316 | 46,000 |
| 2006/10/26 | 317 | 320 | 317 | 319 | 42,000 |
| 2006/10/25 | 316 | 320 | 315 | 319 | 20,000 |
| 2006/10/24 | 317 | 320 | 315 | 315 | 34,000 |
| 2006/10/23 | 315 | 319 | 315 | 317 | 23,000 |
| 2006/10/20 | 311 | 318 | 311 | 317 | 43,000 |
| 2006/10/19 | 317 | 319 | 311 | 311 | 34,000 |
| 2006/10/18 | 312 | 318 | 307 | 318 | 38,000 |
| 2006/10/17 | 314 | 314 | 312 | 312 | 14,000 |
| 2006/10/16 | 310 | 314 | 310 | 314 | 22,000 |
| 2006/10/13 | 308 | 311 | 308 | 309 | 22,000 |
| 2006/10/12 | 303 | 313 | 303 | 308 | 36,000 |
| 2006/10/11 | 314 | 314 | 307 | 307 | 39,000 |
| 2006/10/10 | 311 | 319 | 311 | 314 | 75,000 |
| 2006/10/06 | 322 | 325 | 320 | 325 | 29,000 |
| 2006/10/05 | 324 | 326 | 322 | 326 | 10,000 |
| 2006/10/04 | 324 | 326 | 323 | 324 | 49,000 |
| 2006/10/03 | 330 | 333 | 326 | 333 | 24,000 |
| 2006/10/02 | 326 | 338 | 326 | 333 | 17,000 |
| 2006/09/29 | 329 | 333 | 329 | 333 | 13,000 |
| 2006/09/28 | 327 | 332 | 321 | 332 | 15,000 |
| 2006/09/27 | 324 | 328 | 322 | 326 | 25,000 |
| 2006/09/26 | 326 | 326 | 326 | 326 | 8,000 |
| 2006/09/25 | 327 | 336 | 323 | 336 | 11,000 |
| 2006/09/22 | 328 | 329 | 324 | 326 | 50,000 |
| 2006/09/21 | 328 | 328 | 321 | 325 | 30,000 |
| 2006/09/20 | 332 | 332 | 328 | 328 | 29,000 |
| 2006/09/19 | 330 | 337 | 330 | 331 | 49,000 |
| 2006/09/15 | 333 | 334 | 323 | 330 | 67,000 |
| 2006/09/14 | 337 | 343 | 333 | 333 | 32,000 |
| 2006/09/13 | 350 | 357 | 347 | 347 | 22,000 |
| 2006/09/12 | 362 | 362 | 350 | 357 | 17,000 |
| 2006/09/11 | 357 | 365 | 357 | 362 | 37,000 |
| 2006/09/08 | 353 | 357 | 353 | 357 | 10,000 |
| 2006/09/07 | 351 | 353 | 348 | 353 | 25,000 |
| 2006/09/06 | 353 | 353 | 352 | 352 | 10,000 |
| 2006/09/05 | 357 | 357 | 351 | 356 | 30,000 |
| 2006/09/04 | 355 | 357 | 351 | 357 | 13,000 |
| 2006/09/01 | 350 | 353 | 344 | 353 | 19,000 |
| 2006/08/31 | 351 | 351 | 345 | 350 | 18,000 |
| 2006/08/30 | 343 | 352 | 343 | 351 | 27,000 |
| 2006/08/29 | 344 | 344 | 333 | 343 | 23,000 |
| 2006/08/28 | 347 | 349 | 342 | 344 | 17,000 |
| 2006/08/25 | 339 | 345 | 338 | 345 | 32,000 |
| 2006/08/24 | 339 | 341 | 339 | 340 | 63,000 |
| 2006/08/23 | 340 | 341 | 338 | 340 | 23,000 |
| 2006/08/22 | 337 | 337 | 332 | 337 | 13,000 |
| 2006/08/21 | 339 | 339 | 337 | 337 | 10,000 |
| 2006/08/18 | 337 | 338 | 336 | 337 | 36,000 |
| 2006/08/17 | 338 | 340 | 330 | 338 | 28,000 |
| 2006/08/16 | 330 | 332 | 329 | 331 | 42,000 |
| 2006/08/15 | 329 | 330 | 324 | 329 | 25,000 |
| 2006/08/14 | 323 | 325 | 321 | 325 | 10,000 |
| 2006/08/11 | 319 | 322 | 318 | 318 | 17,000 |
| 2006/08/10 | 320 | 323 | 318 | 318 | 8,000 |
| 2006/08/09 | 324 | 324 | 315 | 316 | 9,000 |
| 2006/08/08 | 318 | 324 | 316 | 324 | 16,000 |
| 2006/08/07 | 321 | 321 | 318 | 318 | 2,000 |
| 2006/08/04 | 323 | 324 | 320 | 324 | 27,000 |
| 2006/08/03 | 325 | 326 | 323 | 325 | 22,000 |
| 2006/08/02 | 320 | 327 | 315 | 327 | 18,000 |
| 2006/08/01 | 314 | 319 | 314 | 317 | 44,000 |
| 2006/07/31 | 318 | 318 | 314 | 314 | 14,000 |
| 2006/07/28 | 307 | 314 | 307 | 314 | 2,000 |
| 2006/07/27 | 308 | 309 | 306 | 308 | 25,000 |
| 2006/07/26 | 311 | 312 | 309 | 309 | 8,000 |
| 2006/07/25 | 312 | 312 | 309 | 309 | 13,000 |
| 2006/07/24 | 307 | 312 | 304 | 310 | 12,000 |
| 2006/07/21 | 307 | 313 | 307 | 313 | 24,000 |
| 2006/07/20 | 309 | 314 | 309 | 314 | 33,000 |
| 2006/07/19 | 315 | 315 | 304 | 306 | 29,000 |
| 2006/07/18 | 320 | 320 | 301 | 302 | 55,000 |
| 2006/07/14 | 322 | 324 | 316 | 322 | 49,000 |
| 2006/07/13 | 330 | 330 | 327 | 327 | 56,000 |
| 2006/07/12 | 338 | 338 | 332 | 332 | 17,000 |
| 2006/07/11 | 339 | 339 | 335 | 335 | 55,000 |
| 2006/07/10 | 337 | 338 | 336 | 338 | 30,000 |
| 2006/07/07 | 341 | 343 | 338 | 338 | 12,000 |
| 2006/07/06 | 343 | 345 | 341 | 341 | 46,000 |
| 2006/07/05 | 352 | 352 | 341 | 350 | 30,000 |
| 2006/07/04 | 353 | 353 | 350 | 351 | 49,000 |
| 2006/07/03 | 359 | 359 | 351 | 355 | 56,000 |
| 2006/06/30 | 346 | 352 | 346 | 351 | 30,000 |
| 2006/06/29 | 344 | 346 | 344 | 344 | 5,000 |
| 2006/06/28 | 340 | 350 | 340 | 346 | 16,000 |
| 2006/06/27 | 345 | 348 | 342 | 347 | 15,000 |
| 2006/06/26 | 340 | 344 | 337 | 344 | 50,000 |
| 2006/06/23 | 336 | 337 | 332 | 337 | 7,000 |
| 2006/06/22 | 336 | 336 | 335 | 336 | 21,000 |
| 2006/06/21 | 339 | 339 | 335 | 335 | 7,000 |
| 2006/06/20 | 338 | 339 | 335 | 335 | 28,000 |
| 2006/06/19 | 339 | 340 | 336 | 338 | 22,000 |
| 2006/06/16 | 338 | 339 | 330 | 338 | 49,000 |
| 2006/06/15 | 325 | 329 | 324 | 324 | 10,000 |
| 2006/06/14 | 315 | 320 | 315 | 320 | 35,000 |
| 2006/06/13 | 326 | 326 | 315 | 323 | 63,000 |
| 2006/06/12 | 313 | 326 | 312 | 326 | 23,000 |
| 2006/06/09 | 310 | 325 | 306 | 311 | 48,000 |
| 2006/06/08 | 324 | 324 | 306 | 310 | 81,000 |
| 2006/06/07 | 348 | 350 | 330 | 330 | 32,000 |
| 2006/06/06 | 340 | 351 | 340 | 349 | 40,000 |
| 2006/06/05 | 350 | 353 | 349 | 350 | 41,000 |
| 2006/06/02 | 377 | 377 | 319 | 370 | 75,000 |
| 2006/06/01 | 381 | 385 | 375 | 377 | 42,000 |
| 2006/05/31 | 391 | 391 | 378 | 378 | 23,000 |
| 2006/05/30 | 394 | 395 | 393 | 395 | 10,000 |
| 2006/05/29 | 399 | 400 | 395 | 395 | 13,000 |
| 2006/05/26 | 398 | 406 | 398 | 400 | 5,000 |
| 2006/05/25 | 397 | 407 | 395 | 407 | 11,000 |
| 2006/05/24 | 402 | 406 | 395 | 401 | 45,000 |
| 2006/05/23 | 402 | 408 | 401 | 407 | 7,000 |
| 2006/05/22 | 410 | 417 | 403 | 408 | 7,000 |
| 2006/05/19 | 395 | 405 | 391 | 405 | 29,000 |
| 2006/05/18 | 400 | 405 | 395 | 405 | 19,000 |
| 2006/05/17 | 405 | 405 | 395 | 405 | 22,000 |
| 2006/05/16 | 416 | 420 | 406 | 414 | 36,000 |
| 2006/05/15 | 413 | 419 | 409 | 416 | 25,000 |
| 2006/05/12 | 416 | 423 | 405 | 423 | 20,000 |
| 2006/05/11 | 423 | 423 | 423 | 423 | 31,000 |
| 2006/05/10 | 430 | 430 | 425 | 425 | 33,000 |
| 2006/05/09 | 437 | 437 | 429 | 430 | 19,000 |
| 2006/05/08 | 439 | 439 | 434 | 438 | 18,000 |
| 2006/05/02 | 423 | 427 | 423 | 427 | 12,000 |
| 2006/05/01 | 408 | 420 | 408 | 420 | 34,000 |
| 2006/04/28 | 410 | 410 | 407 | 407 | 16,000 |
| 2006/04/27 | 411 | 411 | 411 | 411 | 1,000 |
| 2006/04/26 | 415 | 419 | 406 | 406 | 57,000 |
| 2006/04/25 | 400 | 403 | 400 | 403 | 8,000 |
| 2006/04/24 | 418 | 418 | 395 | 405 | 32,000 |
| 2006/04/21 | 428 | 428 | 419 | 419 | 16,000 |
| 2006/04/20 | 423 | 423 | 419 | 419 | 5,000 |
| 2006/04/19 | 416 | 421 | 416 | 421 | 11,000 |
| 2006/04/18 | 415 | 415 | 406 | 415 | 17,000 |
| 2006/04/17 | 420 | 424 | 415 | 415 | 77,000 |
| 2006/04/14 | 441 | 441 | 440 | 440 | 2,000 |
| 2006/04/13 | 439 | 440 | 436 | 440 | 27,000 |
| 2006/04/12 | 444 | 444 | 438 | 438 | 35,000 |
| 2006/04/11 | 445 | 446 | 441 | 444 | 47,000 |
| 2006/04/10 | 438 | 440 | 436 | 440 | 30,000 |
| 2006/04/07 | 438 | 438 | 436 | 438 | 42,000 |
| 2006/04/06 | 438 | 440 | 436 | 438 | 25,000 |
| 2006/04/05 | 436 | 437 | 436 | 436 | 35,000 |
| 2006/04/04 | 436 | 439 | 436 | 436 | 26,000 |
| 2006/04/03 | 434 | 440 | 432 | 438 | 16,000 |
| 2006/03/31 | 437 | 437 | 430 | 430 | 35,000 |
| 2006/03/30 | 433 | 442 | 433 | 440 | 12,000 |
| 2006/03/29 | 443 | 443 | 430 | 432 | 17,000 |
| 2006/03/27 | 444 | 449 | 442 | 449 | 41,000 |
| 2006/03/24 | 441 | 444 | 441 | 442 | 3,000 |
| 2006/03/23 | 453 | 453 | 444 | 444 | 34,000 |
| 2006/03/22 | 445 | 453 | 445 | 453 | 68,000 |
| 2006/03/20 | 435 | 442 | 435 | 440 | 17,000 |
| 2006/03/17 | 430 | 435 | 428 | 435 | 23,000 |
| 2006/03/16 | 440 | 448 | 438 | 438 | 16,000 |
| 2006/03/15 | 427 | 449 | 427 | 439 | 42,000 |
| 2006/03/14 | 418 | 428 | 415 | 428 | 21,000 |
| 2006/03/13 | 408 | 413 | 408 | 411 | 10,000 |
| 2006/03/10 | 410 | 410 | 406 | 408 | 14,000 |
| 2006/03/09 | 397 | 410 | 397 | 410 | 12,000 |
| 2006/03/08 | 395 | 395 | 390 | 392 | 20,000 |
| 2006/03/07 | 410 | 410 | 400 | 400 | 11,000 |
| 2006/03/06 | 407 | 407 | 400 | 400 | 13,000 |
| 2006/03/03 | 414 | 417 | 410 | 413 | 16,000 |
| 2006/03/02 | 421 | 423 | 418 | 418 | 14,000 |
| 2006/03/01 | 421 | 423 | 414 | 416 | 17,000 |
| 2006/02/28 | 435 | 435 | 416 | 434 | 17,000 |
| 2006/02/27 | 435 | 450 | 430 | 448 | 13,000 |
| 2006/02/24 | 425 | 435 | 420 | 420 | 93,000 |
| 2006/02/23 | 406 | 420 | 405 | 420 | 41,000 |
| 2006/02/22 | 408 | 419 | 398 | 405 | 54,000 |
| 2006/02/21 | 375 | 399 | 373 | 399 | 46,000 |
| 2006/02/20 | 395 | 400 | 376 | 376 | 91,000 |
| 2006/02/17 | 436 | 445 | 415 | 415 | 82,000 |
| 2006/02/16 | 450 | 450 | 440 | 444 | 37,000 |
| 2006/02/15 | 460 | 460 | 450 | 450 | 8,000 |
| 2006/02/14 | 433 | 453 | 433 | 453 | 68,000 |
| 2006/02/13 | 480 | 480 | 445 | 453 | 80,000 |
| 2006/02/10 | 490 | 491 | 475 | 480 | 80,000 |
| 2006/02/09 | 485 | 495 | 480 | 485 | 63,000 |
| 2006/02/08 | 489 | 489 | 480 | 480 | 61,000 |
| 2006/02/07 | 499 | 499 | 485 | 490 | 42,000 |
| 2006/02/06 | 500 | 504 | 494 | 494 | 74,000 |
| 2006/02/03 | 490 | 499 | 490 | 498 | 30,000 |
| 2006/02/02 | 491 | 500 | 491 | 500 | 53,000 |
| 2006/02/01 | 504 | 504 | 481 | 495 | 80,000 |
| 2006/01/31 | 510 | 510 | 500 | 504 | 25,000 |
| 2006/01/30 | 504 | 505 | 500 | 502 | 43,000 |
| 2006/01/27 | 499 | 499 | 488 | 494 | 29,000 |
| 2006/01/26 | 495 | 495 | 482 | 482 | 37,000 |
| 2006/01/25 | 475 | 490 | 470 | 490 | 96,000 |
| 2006/01/24 | 467 | 475 | 465 | 469 | 70,000 |
| 2006/01/23 | 482 | 495 | 465 | 465 | 155,000 |
| 2006/01/20 | 523 | 523 | 496 | 497 | 73,000 |
| 2006/01/19 | 500 | 528 | 481 | 505 | 172,000 |
| 2006/01/18 | 530 | 534 | 465 | 510 | 402,000 |
| 2006/01/17 | 540 | 574 | 535 | 537 | 565,000 |
| 2006/01/16 | 518 | 540 | 518 | 540 | 345,000 |
| 2006/01/13 | 504 | 534 | 502 | 531 | 763,000 |
| 2006/01/12 | 490 | 498 | 489 | 494 | 304,000 |
| 2006/01/11 | 478 | 494 | 478 | 485 | 180,000 |
| 2006/01/10 | 480 | 481 | 472 | 478 | 229,000 |
| 2006/01/06 | 485 | 487 | 476 | 481 | 241,000 |
| 2006/01/05 | 505 | 508 | 475 | 500 | 359,000 |
| 2006/01/04 | 498 | 513 | 493 | 511 | 235,000 |