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 |
---|---|---|---|---|---|
2007/12/28 | 287 | 287 | 285 | 285 | 12,000 |
2007/12/27 | 289 | 290 | 287 | 287 | 11,000 |
2007/12/26 | 285 | 287 | 285 | 287 | 9,000 |
2007/12/25 | 288 | 288 | 282 | 285 | 25,000 |
2007/12/21 | 289 | 289 | 282 | 283 | 42,000 |
2007/12/20 | 284 | 289 | 278 | 289 | 36,000 |
2007/12/19 | 283 | 284 | 283 | 284 | 30,000 |
2007/12/18 | 281 | 284 | 279 | 284 | 26,000 |
2007/12/17 | 291 | 293 | 288 | 288 | 16,000 |
2007/12/14 | 292 | 292 | 291 | 292 | 9,000 |
2007/12/13 | 293 | 293 | 293 | 293 | 23,000 |
2007/12/12 | 292 | 294 | 292 | 294 | 7,000 |
2007/12/11 | 296 | 298 | 295 | 295 | 43,000 |
2007/12/10 | 298 | 298 | 296 | 296 | 19,000 |
2007/12/07 | 301 | 301 | 295 | 295 | 30,000 |
2007/12/06 | 298 | 300 | 298 | 298 | 21,000 |
2007/12/05 | 295 | 298 | 295 | 298 | 40,000 |
2007/12/04 | 298 | 298 | 295 | 295 | 21,000 |
2007/12/03 | 300 | 300 | 296 | 298 | 34,000 |
2007/11/30 | 293 | 297 | 292 | 295 | 25,000 |
2007/11/29 | 293 | 293 | 289 | 289 | 22,000 |
2007/11/28 | 283 | 289 | 283 | 287 | 23,000 |
2007/11/27 | 278 | 283 | 278 | 283 | 15,000 |
2007/11/26 | 282 | 284 | 280 | 282 | 10,000 |
2007/11/22 | 271 | 277 | 269 | 277 | 41,000 |
2007/11/21 | 290 | 290 | 276 | 276 | 84,000 |
2007/11/20 | 285 | 285 | 278 | 285 | 61,000 |
2007/11/19 | 294 | 295 | 287 | 287 | 21,000 |
2007/11/16 | 296 | 296 | 291 | 294 | 13,000 |
2007/11/15 | 301 | 304 | 296 | 301 | 19,000 |
2007/11/14 | 303 | 303 | 297 | 302 | 7,000 |
2007/11/13 | 289 | 293 | 287 | 293 | 16,000 |
2007/11/12 | 299 | 299 | 290 | 292 | 73,000 |
2007/11/09 | 303 | 306 | 300 | 300 | 49,000 |
2007/11/08 | 303 | 305 | 300 | 302 | 68,000 |
2007/11/07 | 313 | 313 | 306 | 306 | 26,000 |
2007/11/06 | 310 | 312 | 310 | 312 | 17,000 |
2007/11/05 | 314 | 314 | 311 | 311 | 24,000 |
2007/11/02 | 317 | 318 | 314 | 314 | 28,000 |
2007/11/01 | 319 | 319 | 316 | 319 | 44,000 |
2007/10/31 | 317 | 322 | 316 | 322 | 24,000 |
2007/10/30 | 324 | 324 | 315 | 317 | 12,000 |
2007/10/29 | 325 | 325 | 319 | 319 | 7,000 |
2007/10/26 | 320 | 320 | 316 | 316 | 4,000 |
2007/10/25 | 320 | 320 | 320 | 320 | 12,000 |
2007/10/24 | 318 | 321 | 318 | 320 | 9,000 |
2007/10/23 | 320 | 321 | 320 | 320 | 16,000 |
2007/10/22 | 317 | 320 | 311 | 320 | 9,000 |
2007/10/19 | 322 | 322 | 317 | 322 | 11,000 |
2007/10/18 | 317 | 317 | 317 | 317 | 1,000 |
2007/10/17 | 322 | 322 | 315 | 315 | 14,000 |
2007/10/16 | 326 | 326 | 323 | 323 | 6,000 |
2007/10/15 | 327 | 327 | 325 | 325 | 5,000 |
2007/10/12 | 335 | 335 | 330 | 330 | 24,000 |
2007/10/11 | 324 | 330 | 324 | 330 | 38,000 |
2007/10/10 | 323 | 324 | 320 | 324 | 11,000 |
2007/10/09 | 320 | 320 | 318 | 318 | 6,000 |
2007/10/05 | 315 | 319 | 315 | 319 | 9,000 |
2007/10/04 | 314 | 315 | 314 | 315 | 5,000 |
2007/10/03 | 314 | 318 | 313 | 316 | 13,000 |
2007/10/02 | 316 | 316 | 314 | 314 | 9,000 |
2007/10/01 | 315 | 315 | 312 | 313 | 18,000 |
2007/09/28 | 319 | 319 | 314 | 315 | 4,000 |
2007/09/27 | 325 | 325 | 318 | 322 | 11,000 |
2007/09/26 | 315 | 315 | 315 | 315 | 4,000 |
2007/09/25 | 315 | 315 | 313 | 313 | 3,000 |
2007/09/21 | 319 | 319 | 319 | 319 | 2,000 |
2007/09/20 | 316 | 317 | 315 | 316 | 10,000 |
2007/09/19 | 315 | 320 | 313 | 318 | 15,000 |
2007/09/18 | 315 | 315 | 307 | 313 | 15,000 |
2007/09/14 | 306 | 316 | 306 | 316 | 7,000 |
2007/09/13 | 316 | 316 | 307 | 309 | 28,000 |
2007/09/12 | 312 | 313 | 312 | 313 | 55,000 |
2007/09/11 | 318 | 318 | 310 | 312 | 19,000 |
2007/09/10 | 320 | 320 | 318 | 318 | 4,000 |
2007/09/07 | 318 | 325 | 318 | 320 | 19,000 |
2007/09/06 | 321 | 321 | 313 | 320 | 27,000 |
2007/09/05 | 330 | 330 | 321 | 321 | 31,000 |
2007/09/04 | 328 | 328 | 323 | 323 | 13,000 |
2007/09/03 | 326 | 326 | 324 | 324 | 11,000 |
2007/08/31 | 323 | 323 | 321 | 321 | 10,000 |
2007/08/30 | 323 | 323 | 323 | 323 | 3,000 |
2007/08/29 | 319 | 323 | 319 | 322 | 22,000 |
2007/08/28 | 323 | 323 | 323 | 323 | 4,000 |
2007/08/27 | 324 | 328 | 324 | 328 | 36,000 |
2007/08/24 | 320 | 323 | 320 | 323 | 21,000 |
2007/08/23 | 324 | 324 | 319 | 319 | 12,000 |
2007/08/22 | 315 | 318 | 314 | 318 | 23,000 |
2007/08/21 | 315 | 319 | 312 | 319 | 28,000 |
2007/08/20 | 312 | 315 | 300 | 310 | 127,000 |
2007/08/17 | 320 | 320 | 310 | 311 | 83,000 |
2007/08/16 | 330 | 330 | 316 | 328 | 78,000 |
2007/08/15 | 335 | 335 | 331 | 334 | 17,000 |
2007/08/14 | 337 | 337 | 337 | 337 | 3,000 |
2007/08/13 | 331 | 339 | 331 | 337 | 45,000 |
2007/08/10 | 337 | 337 | 330 | 331 | 59,000 |
2007/08/09 | 335 | 338 | 333 | 337 | 28,000 |
2007/08/08 | 340 | 340 | 332 | 335 | 56,000 |
2007/08/07 | 345 | 346 | 340 | 340 | 38,000 |
2007/08/06 | 339 | 344 | 339 | 344 | 28,000 |
2007/08/03 | 350 | 351 | 346 | 346 | 29,000 |
2007/08/02 | 353 | 353 | 350 | 350 | 12,000 |
2007/08/01 | 357 | 357 | 349 | 353 | 28,000 |
2007/07/31 | 355 | 357 | 352 | 357 | 33,000 |
2007/07/30 | 350 | 354 | 347 | 351 | 44,000 |
2007/07/27 | 352 | 355 | 351 | 354 | 53,000 |
2007/07/26 | 360 | 360 | 360 | 360 | 8,000 |
2007/07/25 | 362 | 365 | 359 | 365 | 31,000 |
2007/07/24 | 365 | 367 | 363 | 365 | 53,000 |
2007/07/23 | 367 | 368 | 364 | 365 | 62,000 |
2007/07/20 | 364 | 378 | 364 | 369 | 67,000 |
2007/07/19 | 365 | 368 | 363 | 364 | 47,000 |
2007/07/18 | 370 | 370 | 363 | 364 | 41,000 |
2007/07/17 | 369 | 370 | 367 | 367 | 22,000 |
2007/07/13 | 368 | 373 | 364 | 367 | 56,000 |
2007/07/12 | 360 | 385 | 360 | 367 | 112,000 |
2007/07/11 | 360 | 363 | 360 | 360 | 24,000 |
2007/07/10 | 361 | 361 | 358 | 360 | 16,000 |
2007/07/09 | 359 | 359 | 356 | 358 | 27,000 |
2007/07/06 | 360 | 360 | 355 | 357 | 36,000 |
2007/07/05 | 359 | 363 | 356 | 360 | 32,000 |
2007/07/04 | 355 | 358 | 355 | 357 | 15,000 |
2007/07/03 | 359 | 359 | 356 | 356 | 31,000 |
2007/07/02 | 354 | 355 | 352 | 355 | 14,000 |
2007/06/29 | 354 | 354 | 350 | 354 | 15,000 |
2007/06/28 | 352 | 354 | 351 | 353 | 25,000 |
2007/06/27 | 356 | 356 | 351 | 353 | 8,000 |
2007/06/26 | 359 | 359 | 354 | 356 | 34,000 |
2007/06/25 | 361 | 362 | 360 | 360 | 21,000 |
2007/06/22 | 363 | 363 | 362 | 363 | 7,000 |
2007/06/21 | 364 | 365 | 361 | 363 | 16,000 |
2007/06/20 | 361 | 364 | 361 | 363 | 15,000 |
2007/06/19 | 359 | 361 | 358 | 360 | 33,000 |
2007/06/18 | 360 | 361 | 358 | 358 | 26,000 |
2007/06/15 | 352 | 357 | 352 | 356 | 31,000 |
2007/06/14 | 350 | 351 | 350 | 350 | 29,000 |
2007/06/13 | 351 | 353 | 350 | 350 | 26,000 |
2007/06/12 | 355 | 355 | 354 | 354 | 3,000 |
2007/06/11 | 358 | 358 | 352 | 355 | 31,000 |
2007/06/08 | 357 | 357 | 354 | 355 | 11,000 |
2007/06/07 | 356 | 359 | 356 | 357 | 12,000 |
2007/06/06 | 354 | 360 | 354 | 359 | 47,000 |
2007/06/05 | 359 | 359 | 356 | 357 | 33,000 |
2007/06/04 | 359 | 359 | 357 | 359 | 13,000 |
2007/06/01 | 357 | 359 | 354 | 359 | 54,000 |
2007/05/31 | 354 | 355 | 354 | 355 | 11,000 |
2007/05/30 | 354 | 355 | 354 | 354 | 23,000 |
2007/05/29 | 348 | 352 | 348 | 351 | 21,000 |
2007/05/28 | 352 | 352 | 350 | 351 | 46,000 |
2007/05/25 | 349 | 352 | 346 | 351 | 19,000 |
2007/05/24 | 357 | 359 | 351 | 352 | 21,000 |
2007/05/23 | 364 | 364 | 359 | 360 | 37,000 |
2007/05/22 | 354 | 360 | 353 | 360 | 81,000 |
2007/05/21 | 345 | 354 | 345 | 354 | 47,000 |
2007/05/18 | 332 | 345 | 329 | 345 | 39,000 |
2007/05/17 | 338 | 338 | 334 | 335 | 10,000 |
2007/05/16 | 340 | 340 | 331 | 333 | 27,000 |
2007/05/15 | 341 | 341 | 338 | 338 | 7,000 |
2007/05/14 | 347 | 347 | 335 | 341 | 23,000 |
2007/05/11 | 347 | 347 | 340 | 342 | 17,000 |
2007/05/10 | 346 | 348 | 346 | 347 | 24,000 |
2007/05/09 | 342 | 346 | 342 | 345 | 26,000 |
2007/05/08 | 341 | 344 | 338 | 341 | 46,000 |
2007/05/07 | 337 | 340 | 337 | 340 | 27,000 |
2007/05/02 | 335 | 337 | 335 | 337 | 28,000 |
2007/05/01 | 333 | 337 | 333 | 335 | 20,000 |
2007/04/27 | 335 | 335 | 330 | 332 | 14,000 |
2007/04/26 | 335 | 338 | 335 | 338 | 4,000 |
2007/04/25 | 334 | 334 | 333 | 334 | 21,000 |
2007/04/24 | 331 | 334 | 331 | 333 | 11,000 |
2007/04/23 | 338 | 343 | 330 | 334 | 46,000 |
2007/04/20 | 335 | 338 | 333 | 333 | 36,000 |
2007/04/19 | 340 | 340 | 334 | 335 | 22,000 |
2007/04/18 | 334 | 340 | 334 | 340 | 22,000 |
2007/04/17 | 334 | 336 | 333 | 334 | 10,000 |
2007/04/16 | 334 | 334 | 330 | 334 | 30,000 |
2007/04/13 | 337 | 337 | 333 | 334 | 29,000 |
2007/04/12 | 337 | 337 | 336 | 337 | 15,000 |
2007/04/11 | 338 | 340 | 336 | 339 | 39,000 |
2007/04/10 | 339 | 339 | 338 | 338 | 21,000 |
2007/04/09 | 333 | 337 | 333 | 337 | 29,000 |
2007/04/06 | 331 | 335 | 331 | 333 | 43,000 |
2007/04/05 | 334 | 337 | 331 | 331 | 67,000 |
2007/04/04 | 331 | 337 | 331 | 331 | 39,000 |
2007/04/03 | 339 | 340 | 333 | 334 | 36,000 |
2007/04/02 | 346 | 346 | 338 | 342 | 19,000 |
2007/03/30 | 351 | 352 | 350 | 350 | 7,000 |
2007/03/29 | 348 | 350 | 348 | 350 | 16,000 |
2007/03/28 | 360 | 360 | 355 | 355 | 8,000 |
2007/03/27 | 367 | 367 | 360 | 360 | 8,000 |
2007/03/26 | 363 | 370 | 356 | 368 | 119,000 |
2007/03/23 | 368 | 372 | 361 | 363 | 53,000 |
2007/03/22 | 370 | 370 | 360 | 366 | 58,000 |
2007/03/20 | 372 | 372 | 360 | 368 | 33,000 |
2007/03/19 | 374 | 374 | 362 | 367 | 42,000 |
2007/03/16 | 366 | 366 | 353 | 359 | 41,000 |
2007/03/15 | 360 | 365 | 360 | 363 | 17,000 |
2007/03/14 | 361 | 361 | 358 | 358 | 21,000 |
2007/03/13 | 375 | 378 | 369 | 371 | 44,000 |
2007/03/12 | 370 | 376 | 370 | 375 | 65,000 |
2007/03/09 | 360 | 368 | 358 | 368 | 38,000 |
2007/03/08 | 358 | 362 | 355 | 361 | 34,000 |
2007/03/07 | 364 | 364 | 355 | 355 | 37,000 |
2007/03/06 | 337 | 349 | 337 | 349 | 28,000 |
2007/03/05 | 349 | 349 | 333 | 337 | 67,000 |
2007/03/02 | 350 | 355 | 342 | 355 | 85,000 |
2007/03/01 | 367 | 367 | 350 | 350 | 95,000 |
2007/02/28 | 349 | 368 | 340 | 357 | 134,000 |
2007/02/27 | 387 | 392 | 379 | 379 | 161,000 |
2007/02/26 | 372 | 379 | 372 | 379 | 65,000 |
2007/02/23 | 375 | 378 | 366 | 373 | 59,000 |
2007/02/22 | 378 | 390 | 370 | 370 | 111,000 |
2007/02/21 | 353 | 373 | 353 | 373 | 195,000 |
2007/02/20 | 352 | 352 | 350 | 350 | 32,000 |
2007/02/19 | 350 | 353 | 350 | 352 | 11,000 |
2007/02/16 | 346 | 355 | 346 | 348 | 61,000 |
2007/02/15 | 352 | 352 | 349 | 349 | 22,000 |
2007/02/14 | 350 | 353 | 348 | 350 | 54,000 |
2007/02/13 | 344 | 349 | 343 | 346 | 40,000 |
2007/02/09 | 343 | 344 | 340 | 343 | 15,000 |
2007/02/08 | 346 | 346 | 341 | 344 | 39,000 |
2007/02/07 | 341 | 345 | 340 | 341 | 25,000 |
2007/02/06 | 341 | 345 | 341 | 345 | 18,000 |
2007/02/05 | 345 | 345 | 341 | 341 | 35,000 |
2007/02/02 | 350 | 350 | 345 | 345 | 17,000 |
2007/02/01 | 350 | 354 | 346 | 350 | 33,000 |
2007/01/31 | 358 | 358 | 349 | 350 | 70,000 |
2007/01/30 | 357 | 360 | 353 | 358 | 64,000 |
2007/01/29 | 352 | 365 | 352 | 356 | 57,000 |
2007/01/26 | 341 | 347 | 340 | 347 | 27,000 |
2007/01/25 | 348 | 350 | 341 | 341 | 74,000 |
2007/01/24 | 346 | 349 | 346 | 347 | 46,000 |
2007/01/23 | 342 | 347 | 342 | 345 | 47,000 |
2007/01/22 | 339 | 343 | 339 | 343 | 49,000 |
2007/01/19 | 333 | 342 | 333 | 336 | 62,000 |
2007/01/18 | 331 | 333 | 330 | 333 | 25,000 |
2007/01/17 | 331 | 331 | 327 | 329 | 32,000 |
2007/01/16 | 327 | 331 | 327 | 331 | 30,000 |
2007/01/15 | 325 | 327 | 325 | 327 | 17,000 |
2007/01/12 | 325 | 325 | 322 | 325 | 27,000 |
2007/01/11 | 325 | 328 | 324 | 325 | 45,000 |
2007/01/10 | 321 | 325 | 321 | 324 | 25,000 |
2007/01/09 | 313 | 319 | 313 | 319 | 36,000 |
2007/01/05 | 319 | 319 | 310 | 318 | 45,000 |
2007/01/04 | 325 | 325 | 315 | 320 | 37,000 |