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 |
|---|---|---|---|---|---|
| 2008/12/30 | 177 | 179 | 176 | 178 | 13,000 |
| 2008/12/29 | 178 | 180 | 172 | 177 | 27,000 |
| 2008/12/26 | 185 | 186 | 180 | 180 | 27,000 |
| 2008/12/25 | 180 | 188 | 180 | 185 | 32,000 |
| 2008/12/24 | 183 | 186 | 182 | 185 | 23,000 |
| 2008/12/22 | 175 | 183 | 175 | 183 | 15,000 |
| 2008/12/19 | 179 | 179 | 176 | 178 | 8,000 |
| 2008/12/18 | 176 | 179 | 176 | 179 | 6,000 |
| 2008/12/17 | 184 | 184 | 180 | 181 | 48,000 |
| 2008/12/16 | 188 | 188 | 178 | 185 | 73,000 |
| 2008/12/15 | 178 | 187 | 178 | 187 | 45,000 |
| 2008/12/12 | 171 | 178 | 171 | 177 | 57,000 |
| 2008/12/11 | 173 | 173 | 170 | 171 | 43,000 |
| 2008/12/10 | 169 | 170 | 168 | 170 | 63,000 |
| 2008/12/09 | 173 | 173 | 169 | 169 | 38,000 |
| 2008/12/08 | 170 | 170 | 170 | 170 | 10,000 |
| 2008/12/05 | 169 | 169 | 168 | 169 | 41,000 |
| 2008/12/04 | 173 | 173 | 169 | 169 | 37,000 |
| 2008/12/03 | 170 | 171 | 170 | 171 | 13,000 |
| 2008/12/02 | 170 | 177 | 170 | 173 | 24,000 |
| 2008/12/01 | 175 | 175 | 175 | 175 | 5,000 |
| 2008/11/28 | 174 | 175 | 174 | 175 | 8,000 |
| 2008/11/27 | 179 | 179 | 176 | 176 | 8,000 |
| 2008/11/26 | 179 | 179 | 175 | 177 | 10,000 |
| 2008/11/25 | 180 | 180 | 177 | 178 | 5,000 |
| 2008/11/21 | 170 | 176 | 161 | 176 | 56,000 |
| 2008/11/20 | 180 | 180 | 172 | 172 | 26,000 |
| 2008/11/19 | 186 | 186 | 182 | 182 | 15,000 |
| 2008/11/18 | 186 | 186 | 185 | 185 | 12,000 |
| 2008/11/17 | 184 | 189 | 184 | 186 | 10,000 |
| 2008/11/14 | 190 | 190 | 185 | 187 | 24,000 |
| 2008/11/13 | 193 | 193 | 187 | 190 | 38,000 |
| 2008/11/12 | 189 | 194 | 189 | 193 | 10,000 |
| 2008/11/11 | 188 | 188 | 186 | 188 | 8,000 |
| 2008/11/10 | 182 | 187 | 182 | 185 | 15,000 |
| 2008/11/07 | 180 | 183 | 178 | 181 | 16,000 |
| 2008/11/06 | 186 | 186 | 180 | 181 | 11,000 |
| 2008/11/05 | 184 | 188 | 182 | 188 | 19,000 |
| 2008/11/04 | 180 | 181 | 176 | 181 | 21,000 |
| 2008/10/31 | 180 | 180 | 175 | 176 | 14,000 |
| 2008/10/30 | 173 | 177 | 173 | 175 | 20,000 |
| 2008/10/29 | 172 | 173 | 170 | 173 | 12,000 |
| 2008/10/28 | 165 | 165 | 163 | 165 | 10,000 |
| 2008/10/27 | 171 | 175 | 164 | 164 | 20,000 |
| 2008/10/24 | 182 | 182 | 175 | 175 | 18,000 |
| 2008/10/23 | 178 | 181 | 175 | 181 | 18,000 |
| 2008/10/22 | 190 | 194 | 188 | 188 | 16,000 |
| 2008/10/21 | 192 | 192 | 185 | 191 | 15,000 |
| 2008/10/20 | 179 | 182 | 179 | 182 | 3,000 |
| 2008/10/17 | 181 | 185 | 181 | 182 | 10,000 |
| 2008/10/16 | 185 | 185 | 176 | 182 | 44,000 |
| 2008/10/15 | 187 | 189 | 181 | 189 | 19,000 |
| 2008/10/14 | 172 | 177 | 170 | 177 | 18,000 |
| 2008/10/10 | 160 | 160 | 146 | 156 | 76,000 |
| 2008/10/09 | 159 | 170 | 159 | 170 | 61,000 |
| 2008/10/08 | 180 | 180 | 160 | 164 | 43,000 |
| 2008/10/07 | 173 | 189 | 170 | 181 | 79,000 |
| 2008/10/06 | 218 | 218 | 203 | 203 | 46,000 |
| 2008/10/03 | 225 | 228 | 223 | 228 | 29,000 |
| 2008/10/02 | 233 | 233 | 229 | 229 | 17,000 |
| 2008/10/01 | 234 | 235 | 231 | 233 | 13,000 |
| 2008/09/30 | 232 | 232 | 229 | 230 | 8,000 |
| 2008/09/29 | 241 | 241 | 237 | 237 | 12,000 |
| 2008/09/26 | 241 | 242 | 241 | 241 | 11,000 |
| 2008/09/25 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/09/24 | 249 | 252 | 249 | 250 | 15,000 |
| 2008/09/22 | 247 | 249 | 246 | 249 | 4,000 |
| 2008/09/19 | 243 | 247 | 241 | 245 | 5,000 |
| 2008/09/18 | 240 | 240 | 233 | 240 | 26,000 |
| 2008/09/17 | 248 | 248 | 240 | 240 | 10,000 |
| 2008/09/16 | 239 | 239 | 238 | 238 | 35,000 |
| 2008/09/12 | 246 | 249 | 246 | 246 | 6,000 |
| 2008/09/11 | 247 | 247 | 245 | 245 | 7,000 |
| 2008/09/10 | 243 | 245 | 243 | 245 | 14,000 |
| 2008/09/09 | 241 | 243 | 241 | 243 | 4,000 |
| 2008/09/08 | 245 | 245 | 241 | 241 | 12,000 |
| 2008/09/05 | 236 | 239 | 236 | 237 | 21,000 |
| 2008/09/04 | 245 | 245 | 241 | 243 | 35,000 |
| 2008/09/03 | 247 | 247 | 245 | 246 | 24,000 |
| 2008/09/02 | 250 | 250 | 246 | 246 | 26,000 |
| 2008/09/01 | 251 | 251 | 251 | 251 | 2,000 |
| 2008/08/29 | 251 | 252 | 251 | 252 | 5,000 |
| 2008/08/28 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/08/27 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/08/26 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/08/25 | 253 | 253 | 252 | 253 | 5,000 |
| 2008/08/22 | 253 | 255 | 251 | 251 | 7,000 |
| 2008/08/21 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/08/20 | 253 | 255 | 253 | 255 | 11,000 |
| 2008/08/19 | 257 | 257 | 254 | 254 | 8,000 |
| 2008/08/18 | 257 | 257 | 257 | 257 | 3,000 |
| 2008/08/15 | 260 | 260 | 255 | 255 | 4,000 |
| 2008/08/14 | 255 | 255 | 255 | 255 | 4,000 |
| 2008/08/13 | 262 | 262 | 256 | 260 | 27,000 |
| 2008/08/12 | 264 | 265 | 262 | 262 | 24,000 |
| 2008/08/11 | 260 | 262 | 259 | 262 | 11,000 |
| 2008/08/08 | 253 | 260 | 253 | 259 | 23,000 |
| 2008/08/06 | 247 | 249 | 247 | 249 | 7,000 |
| 2008/08/05 | 250 | 250 | 247 | 247 | 3,000 |
| 2008/08/04 | 250 | 250 | 250 | 250 | 6,000 |
| 2008/08/01 | 251 | 251 | 250 | 250 | 2,000 |
| 2008/07/30 | 253 | 254 | 253 | 254 | 5,000 |
| 2008/07/29 | 253 | 253 | 248 | 249 | 7,000 |
| 2008/07/28 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/07/25 | 254 | 256 | 252 | 256 | 7,000 |
| 2008/07/24 | 256 | 256 | 254 | 254 | 6,000 |
| 2008/07/23 | 249 | 253 | 249 | 253 | 8,000 |
| 2008/07/22 | 248 | 248 | 244 | 248 | 24,000 |
| 2008/07/18 | 251 | 251 | 248 | 248 | 6,000 |
| 2008/07/17 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/07/16 | 254 | 255 | 251 | 251 | 7,000 |
| 2008/07/15 | 257 | 257 | 257 | 257 | 5,000 |
| 2008/07/14 | 259 | 259 | 257 | 257 | 8,000 |
| 2008/07/11 | 255 | 260 | 255 | 257 | 34,000 |
| 2008/07/10 | 253 | 254 | 251 | 254 | 20,000 |
| 2008/07/09 | 258 | 258 | 250 | 254 | 27,000 |
| 2008/07/08 | 259 | 259 | 255 | 255 | 11,000 |
| 2008/07/07 | 258 | 259 | 258 | 259 | 4,000 |
| 2008/07/04 | 260 | 260 | 259 | 260 | 56,000 |
| 2008/07/03 | 259 | 259 | 257 | 257 | 2,000 |
| 2008/07/02 | 260 | 265 | 258 | 261 | 21,000 |
| 2008/07/01 | 260 | 260 | 260 | 260 | 8,000 |
| 2008/06/30 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/06/27 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/06/26 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/06/25 | 261 | 261 | 260 | 261 | 37,000 |
| 2008/06/24 | 265 | 267 | 265 | 265 | 8,000 |
| 2008/06/23 | 264 | 265 | 263 | 265 | 6,000 |
| 2008/06/20 | 270 | 270 | 267 | 267 | 6,000 |
| 2008/06/19 | 274 | 274 | 271 | 271 | 2,000 |
| 2008/06/18 | 270 | 274 | 270 | 273 | 25,000 |
| 2008/06/17 | 275 | 275 | 275 | 275 | 5,000 |
| 2008/06/16 | 280 | 280 | 275 | 275 | 5,000 |
| 2008/06/13 | 275 | 278 | 275 | 275 | 52,000 |
| 2008/06/12 | 275 | 275 | 275 | 275 | 2,000 |
| 2008/06/11 | 277 | 277 | 271 | 271 | 14,000 |
| 2008/06/10 | 274 | 277 | 272 | 277 | 17,000 |
| 2008/06/09 | 271 | 274 | 269 | 274 | 13,000 |
| 2008/06/06 | 273 | 282 | 273 | 277 | 32,000 |
| 2008/06/05 | 271 | 272 | 271 | 272 | 28,000 |
| 2008/06/04 | 268 | 270 | 268 | 270 | 18,000 |
| 2008/06/03 | 269 | 270 | 268 | 269 | 13,000 |
| 2008/06/02 | 268 | 269 | 268 | 269 | 13,000 |
| 2008/05/30 | 267 | 269 | 267 | 268 | 6,000 |
| 2008/05/29 | 265 | 268 | 265 | 268 | 35,000 |
| 2008/05/28 | 270 | 270 | 267 | 267 | 4,000 |
| 2008/05/27 | 268 | 272 | 267 | 272 | 10,000 |
| 2008/05/26 | 279 | 279 | 270 | 270 | 16,000 |
| 2008/05/23 | 277 | 277 | 276 | 276 | 6,000 |
| 2008/05/22 | 273 | 275 | 273 | 275 | 7,000 |
| 2008/05/21 | 275 | 280 | 274 | 275 | 17,000 |
| 2008/05/20 | 274 | 279 | 274 | 279 | 34,000 |
| 2008/05/19 | 275 | 275 | 273 | 273 | 6,000 |
| 2008/05/16 | 269 | 273 | 269 | 273 | 20,000 |
| 2008/05/15 | 265 | 274 | 263 | 273 | 35,000 |
| 2008/05/14 | 265 | 265 | 265 | 265 | 12,000 |
| 2008/05/13 | 263 | 265 | 263 | 265 | 5,000 |
| 2008/05/12 | 264 | 264 | 263 | 263 | 2,000 |
| 2008/05/09 | 265 | 265 | 263 | 265 | 7,000 |
| 2008/05/08 | 265 | 265 | 265 | 265 | 2,000 |
| 2008/05/07 | 262 | 264 | 262 | 264 | 16,000 |
| 2008/05/02 | 259 | 262 | 259 | 262 | 32,000 |
| 2008/05/01 | 264 | 265 | 261 | 262 | 14,000 |
| 2008/04/30 | 259 | 265 | 259 | 264 | 30,000 |
| 2008/04/28 | 262 | 262 | 261 | 261 | 3,000 |
| 2008/04/25 | 265 | 265 | 262 | 264 | 6,000 |
| 2008/04/24 | 259 | 264 | 256 | 262 | 48,000 |
| 2008/04/23 | 256 | 259 | 256 | 259 | 3,000 |
| 2008/04/22 | 260 | 260 | 257 | 259 | 9,000 |
| 2008/04/21 | 260 | 260 | 260 | 260 | 15,000 |
| 2008/04/18 | 256 | 259 | 256 | 258 | 7,000 |
| 2008/04/17 | 256 | 257 | 256 | 257 | 5,000 |
| 2008/04/16 | 255 | 255 | 255 | 255 | 8,000 |
| 2008/04/15 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/04/14 | 256 | 256 | 253 | 255 | 23,000 |
| 2008/04/11 | 255 | 258 | 255 | 255 | 10,000 |
| 2008/04/10 | 255 | 256 | 255 | 255 | 11,000 |
| 2008/04/09 | 254 | 255 | 254 | 255 | 16,000 |
| 2008/04/08 | 260 | 260 | 259 | 259 | 4,000 |
| 2008/04/04 | 261 | 261 | 258 | 258 | 9,000 |
| 2008/04/03 | 256 | 257 | 255 | 257 | 6,000 |
| 2008/04/02 | 256 | 256 | 256 | 256 | 4,000 |
| 2008/04/01 | 254 | 254 | 253 | 254 | 9,000 |
| 2008/03/31 | 258 | 258 | 254 | 256 | 13,000 |
| 2008/03/28 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/03/27 | 262 | 262 | 258 | 258 | 4,000 |
| 2008/03/26 | 261 | 262 | 258 | 258 | 8,000 |
| 2008/03/25 | 273 | 274 | 270 | 271 | 24,000 |
| 2008/03/24 | 268 | 273 | 268 | 270 | 9,000 |
| 2008/03/21 | 265 | 265 | 265 | 265 | 4,000 |
| 2008/03/19 | 266 | 266 | 263 | 265 | 3,000 |
| 2008/03/18 | 259 | 261 | 259 | 261 | 4,000 |
| 2008/03/17 | 260 | 260 | 256 | 257 | 14,000 |
| 2008/03/14 | 261 | 261 | 261 | 261 | 2,000 |
| 2008/03/13 | 268 | 268 | 264 | 264 | 14,000 |
| 2008/03/12 | 270 | 271 | 268 | 268 | 7,000 |
| 2008/03/11 | 260 | 265 | 260 | 265 | 7,000 |
| 2008/03/10 | 265 | 265 | 259 | 259 | 9,000 |
| 2008/03/07 | 263 | 266 | 262 | 265 | 26,000 |
| 2008/03/06 | 261 | 263 | 261 | 263 | 2,000 |
| 2008/03/05 | 264 | 264 | 263 | 263 | 11,000 |
| 2008/03/04 | 270 | 270 | 264 | 264 | 6,000 |
| 2008/03/03 | 272 | 272 | 264 | 266 | 31,000 |
| 2008/02/29 | 275 | 277 | 272 | 277 | 5,000 |
| 2008/02/28 | 275 | 276 | 275 | 276 | 2,000 |
| 2008/02/27 | 275 | 279 | 275 | 279 | 13,000 |
| 2008/02/26 | 277 | 277 | 275 | 275 | 3,000 |
| 2008/02/25 | 281 | 281 | 277 | 277 | 13,000 |
| 2008/02/22 | 275 | 277 | 275 | 277 | 8,000 |
| 2008/02/21 | 284 | 284 | 278 | 282 | 7,000 |
| 2008/02/20 | 285 | 285 | 277 | 277 | 7,000 |
| 2008/02/19 | 278 | 282 | 278 | 282 | 27,000 |
| 2008/02/18 | 276 | 278 | 275 | 278 | 8,000 |
| 2008/02/15 | 271 | 271 | 270 | 271 | 20,000 |
| 2008/02/14 | 272 | 272 | 269 | 271 | 12,000 |
| 2008/02/13 | 271 | 271 | 267 | 267 | 14,000 |
| 2008/02/12 | 264 | 266 | 262 | 263 | 14,000 |
| 2008/02/08 | 260 | 264 | 260 | 262 | 6,000 |
| 2008/02/07 | 261 | 264 | 259 | 260 | 20,000 |
| 2008/02/06 | 263 | 263 | 258 | 261 | 24,000 |
| 2008/02/05 | 270 | 270 | 263 | 268 | 13,000 |
| 2008/02/04 | 270 | 273 | 270 | 270 | 12,000 |
| 2008/02/01 | 262 | 263 | 261 | 261 | 10,000 |
| 2008/01/31 | 257 | 259 | 256 | 259 | 15,000 |
| 2008/01/30 | 258 | 258 | 255 | 256 | 18,000 |
| 2008/01/29 | 264 | 264 | 251 | 254 | 39,000 |
| 2008/01/28 | 261 | 261 | 254 | 254 | 18,000 |
| 2008/01/25 | 252 | 259 | 252 | 259 | 10,000 |
| 2008/01/24 | 252 | 257 | 252 | 252 | 7,000 |
| 2008/01/23 | 250 | 258 | 248 | 248 | 26,000 |
| 2008/01/22 | 248 | 251 | 245 | 249 | 65,000 |
| 2008/01/21 | 253 | 258 | 253 | 254 | 11,000 |
| 2008/01/18 | 246 | 259 | 245 | 258 | 23,000 |
| 2008/01/17 | 242 | 253 | 242 | 251 | 26,000 |
| 2008/01/16 | 250 | 253 | 242 | 242 | 38,000 |
| 2008/01/15 | 269 | 270 | 256 | 256 | 49,000 |
| 2008/01/11 | 272 | 274 | 269 | 269 | 58,000 |
| 2008/01/10 | 276 | 279 | 271 | 272 | 27,000 |
| 2008/01/09 | 270 | 280 | 270 | 280 | 17,000 |
| 2008/01/08 | 276 | 276 | 272 | 274 | 9,000 |
| 2008/01/07 | 280 | 280 | 270 | 277 | 32,000 |
| 2008/01/04 | 281 | 287 | 280 | 287 | 6,000 |