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 |
|---|---|---|---|---|---|
| 2010/12/30 | 264 | 264 | 262 | 263 | 13,000 |
| 2010/12/29 | 264 | 265 | 264 | 264 | 17,000 |
| 2010/12/28 | 261 | 265 | 261 | 265 | 21,000 |
| 2010/12/27 | 261 | 265 | 261 | 262 | 16,000 |
| 2010/12/24 | 260 | 268 | 260 | 268 | 33,000 |
| 2010/12/22 | 276 | 276 | 267 | 268 | 30,000 |
| 2010/12/21 | 266 | 278 | 266 | 275 | 21,000 |
| 2010/12/20 | 272 | 272 | 267 | 267 | 19,000 |
| 2010/12/17 | 282 | 282 | 273 | 273 | 29,000 |
| 2010/12/16 | 285 | 290 | 280 | 283 | 53,000 |
| 2010/12/15 | 261 | 294 | 258 | 285 | 164,000 |
| 2010/12/14 | 262 | 267 | 260 | 261 | 38,000 |
| 2010/12/13 | 258 | 260 | 258 | 260 | 18,000 |
| 2010/12/10 | 259 | 261 | 258 | 258 | 33,000 |
| 2010/12/09 | 256 | 260 | 256 | 258 | 13,000 |
| 2010/12/08 | 258 | 259 | 255 | 256 | 39,000 |
| 2010/12/07 | 246 | 255 | 246 | 255 | 23,000 |
| 2010/12/06 | 247 | 250 | 246 | 246 | 11,000 |
| 2010/12/03 | 247 | 250 | 244 | 247 | 40,000 |
| 2010/12/02 | 239 | 245 | 234 | 241 | 39,000 |
| 2010/12/01 | 235 | 239 | 234 | 239 | 18,000 |
| 2010/11/30 | 238 | 238 | 235 | 235 | 5,000 |
| 2010/11/29 | 235 | 235 | 231 | 234 | 6,000 |
| 2010/11/26 | 233 | 234 | 225 | 233 | 36,000 |
| 2010/11/25 | 231 | 234 | 229 | 233 | 21,000 |
| 2010/11/24 | 237 | 237 | 220 | 234 | 104,000 |
| 2010/11/22 | 250 | 250 | 231 | 237 | 88,000 |
| 2010/11/19 | 250 | 253 | 249 | 250 | 20,000 |
| 2010/11/18 | 251 | 254 | 248 | 250 | 18,000 |
| 2010/11/17 | 253 | 254 | 251 | 251 | 18,000 |
| 2010/11/16 | 257 | 266 | 250 | 265 | 26,000 |
| 2010/11/15 | 273 | 273 | 261 | 264 | 13,000 |
| 2010/11/12 | 274 | 275 | 269 | 273 | 34,000 |
| 2010/11/11 | 260 | 270 | 260 | 269 | 22,000 |
| 2010/11/10 | 239 | 256 | 239 | 255 | 21,000 |
| 2010/11/09 | 235 | 237 | 235 | 237 | 10,000 |
| 2010/11/08 | 239 | 240 | 230 | 231 | 28,000 |
| 2010/11/05 | 235 | 235 | 228 | 232 | 7,000 |
| 2010/11/04 | 230 | 231 | 230 | 231 | 2,000 |
| 2010/11/02 | 222 | 235 | 216 | 230 | 35,000 |
| 2010/11/01 | 224 | 227 | 221 | 227 | 7,000 |
| 2010/10/29 | 228 | 228 | 215 | 224 | 59,000 |
| 2010/10/28 | 228 | 228 | 224 | 224 | 9,000 |
| 2010/10/27 | 228 | 228 | 223 | 223 | 13,000 |
| 2010/10/26 | 238 | 238 | 229 | 229 | 36,000 |
| 2010/10/25 | 248 | 249 | 235 | 238 | 30,000 |
| 2010/10/22 | 252 | 253 | 250 | 250 | 13,000 |
| 2010/10/21 | 255 | 258 | 252 | 252 | 12,000 |
| 2010/10/20 | 0 | 0 | 0 | 259 | 0 |
| 2010/10/19 | 254 | 259 | 254 | 259 | 8,000 |
| 2010/10/18 | 255 | 258 | 250 | 258 | 8,000 |
| 2010/10/15 | 253 | 258 | 253 | 258 | 9,000 |
| 2010/10/14 | 253 | 253 | 250 | 253 | 9,000 |
| 2010/10/13 | 260 | 261 | 258 | 258 | 5,000 |
| 2010/10/12 | 262 | 262 | 252 | 258 | 24,000 |
| 2010/10/08 | 259 | 262 | 255 | 262 | 15,000 |
| 2010/10/07 | 260 | 260 | 255 | 258 | 15,000 |
| 2010/10/06 | 265 | 265 | 254 | 263 | 10,000 |
| 2010/10/05 | 260 | 260 | 252 | 260 | 13,000 |
| 2010/10/04 | 258 | 262 | 256 | 260 | 14,000 |
| 2010/10/01 | 262 | 266 | 262 | 266 | 5,000 |
| 2010/09/30 | 267 | 269 | 260 | 269 | 25,000 |
| 2010/09/29 | 271 | 271 | 265 | 268 | 16,000 |
| 2010/09/28 | 279 | 280 | 261 | 279 | 24,000 |
| 2010/09/27 | 284 | 286 | 281 | 283 | 15,000 |
| 2010/09/24 | 283 | 283 | 280 | 280 | 9,000 |
| 2010/09/22 | 280 | 286 | 279 | 286 | 8,000 |
| 2010/09/21 | 285 | 288 | 280 | 280 | 11,000 |
| 2010/09/17 | 280 | 284 | 277 | 277 | 40,000 |
| 2010/09/16 | 285 | 285 | 280 | 280 | 13,000 |
| 2010/09/15 | 280 | 288 | 279 | 284 | 17,000 |
| 2010/09/14 | 279 | 283 | 277 | 279 | 13,000 |
| 2010/09/13 | 277 | 281 | 275 | 277 | 20,000 |
| 2010/09/10 | 272 | 275 | 270 | 271 | 27,000 |
| 2010/09/09 | 273 | 273 | 258 | 270 | 152,000 |
| 2010/09/08 | 295 | 295 | 270 | 274 | 83,000 |
| 2010/09/07 | 308 | 308 | 300 | 300 | 19,000 |
| 2010/09/06 | 311 | 311 | 304 | 308 | 18,000 |
| 2010/09/03 | 304 | 322 | 304 | 310 | 47,000 |
| 2010/09/02 | 301 | 302 | 299 | 301 | 9,000 |
| 2010/09/01 | 295 | 298 | 291 | 296 | 22,000 |
| 2010/08/31 | 308 | 308 | 296 | 297 | 30,000 |
| 2010/08/30 | 299 | 311 | 297 | 303 | 96,000 |
| 2010/08/27 | 272 | 299 | 272 | 287 | 96,000 |
| 2010/08/26 | 256 | 271 | 256 | 271 | 25,000 |
| 2010/08/25 | 253 | 256 | 252 | 256 | 8,000 |
| 2010/08/24 | 261 | 262 | 255 | 255 | 30,000 |
| 2010/08/23 | 264 | 265 | 260 | 261 | 36,000 |
| 2010/08/20 | 264 | 268 | 264 | 264 | 22,000 |
| 2010/08/19 | 262 | 274 | 252 | 270 | 105,000 |
| 2010/08/18 | 283 | 286 | 249 | 261 | 364,000 |
| 2010/08/17 | 312 | 312 | 285 | 287 | 175,000 |
| 2010/08/16 | 331 | 332 | 310 | 313 | 107,000 |
| 2010/08/13 | 334 | 335 | 331 | 333 | 40,000 |
| 2010/08/12 | 332 | 339 | 331 | 339 | 65,000 |
| 2010/08/11 | 335 | 340 | 330 | 337 | 429,000 |
| 2010/08/10 | 352 | 355 | 333 | 333 | 126,000 |
| 2010/08/09 | 343 | 360 | 343 | 352 | 96,000 |
| 2010/08/06 | 358 | 361 | 344 | 350 | 174,000 |
| 2010/08/05 | 361 | 368 | 357 | 362 | 43,000 |
| 2010/08/04 | 360 | 369 | 356 | 361 | 66,000 |
| 2010/08/03 | 370 | 375 | 356 | 361 | 210,000 |
| 2010/08/02 | 394 | 400 | 370 | 376 | 629,000 |
| 2010/07/30 | 378 | 404 | 370 | 395 | 725,000 |
| 2010/07/29 | 381 | 382 | 375 | 376 | 289,000 |
| 2010/07/28 | 378 | 382 | 365 | 376 | 331,000 |
| 2010/07/27 | 363 | 370 | 355 | 369 | 289,000 |
| 2010/07/26 | 330 | 353 | 330 | 347 | 587,000 |
| 2010/07/23 | 338 | 339 | 330 | 335 | 615,000 |
| 2010/07/22 | 361 | 368 | 335 | 343 | 299,000 |
| 2010/07/21 | 345 | 375 | 345 | 365 | 235,000 |
| 2010/07/20 | 337 | 350 | 337 | 346 | 112,000 |
| 2010/07/16 | 342 | 348 | 331 | 344 | 212,000 |
| 2010/07/15 | 349 | 350 | 333 | 339 | 291,000 |
| 2010/07/14 | 365 | 365 | 350 | 353 | 255,000 |
| 2010/07/13 | 363 | 385 | 355 | 369 | 651,000 |
| 2010/07/12 | 362 | 362 | 362 | 362 | 149,000 |
| 2010/07/09 | 285 | 287 | 282 | 282 | 38,000 |
| 2010/07/08 | 283 | 283 | 282 | 283 | 5,000 |
| 2010/07/07 | 280 | 287 | 280 | 287 | 12,000 |
| 2010/07/06 | 278 | 282 | 278 | 281 | 6,000 |
| 2010/07/05 | 277 | 281 | 277 | 281 | 17,000 |
| 2010/07/02 | 285 | 285 | 280 | 280 | 10,000 |
| 2010/07/01 | 280 | 281 | 280 | 281 | 4,000 |
| 2010/06/30 | 280 | 281 | 280 | 281 | 13,000 |
| 2010/06/29 | 280 | 281 | 280 | 281 | 3,000 |
| 2010/06/28 | 283 | 283 | 281 | 281 | 6,000 |
| 2010/06/25 | 285 | 285 | 281 | 283 | 3,000 |
| 2010/06/24 | 286 | 286 | 285 | 286 | 5,000 |
| 2010/06/23 | 285 | 293 | 283 | 293 | 10,000 |
| 2010/06/22 | 287 | 290 | 287 | 290 | 4,000 |
| 2010/06/21 | 290 | 295 | 290 | 294 | 6,000 |
| 2010/06/18 | 0 | 0 | 0 | 292 | 0 |
| 2010/06/17 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/06/16 | 297 | 297 | 297 | 297 | 25,000 |
| 2010/06/15 | 297 | 299 | 297 | 297 | 11,000 |
| 2010/06/14 | 288 | 296 | 288 | 296 | 7,000 |
| 2010/06/11 | 283 | 288 | 282 | 288 | 15,000 |
| 2010/06/10 | 282 | 282 | 282 | 282 | 7,000 |
| 2010/06/09 | 280 | 282 | 280 | 282 | 6,000 |
| 2010/06/08 | 280 | 283 | 280 | 282 | 9,000 |
| 2010/06/07 | 280 | 282 | 280 | 282 | 8,000 |
| 2010/06/04 | 280 | 283 | 280 | 283 | 4,000 |
| 2010/06/03 | 280 | 283 | 280 | 283 | 16,000 |
| 2010/06/02 | 280 | 280 | 280 | 280 | 2,000 |
| 2010/06/01 | 282 | 283 | 280 | 283 | 7,000 |
| 2010/05/31 | 281 | 281 | 280 | 280 | 11,000 |
| 2010/05/28 | 280 | 281 | 280 | 281 | 9,000 |
| 2010/05/27 | 280 | 281 | 280 | 281 | 19,000 |
| 2010/05/26 | 280 | 281 | 280 | 280 | 17,000 |
| 2010/05/25 | 280 | 282 | 280 | 281 | 42,000 |
| 2010/05/24 | 283 | 286 | 277 | 281 | 12,000 |
| 2010/05/21 | 284 | 285 | 267 | 283 | 60,000 |
| 2010/05/20 | 287 | 289 | 286 | 287 | 14,000 |
| 2010/05/19 | 288 | 288 | 286 | 288 | 28,000 |
| 2010/05/18 | 288 | 291 | 288 | 290 | 32,000 |
| 2010/05/17 | 289 | 291 | 287 | 289 | 29,000 |
| 2010/05/14 | 288 | 288 | 288 | 288 | 8,000 |
| 2010/05/13 | 290 | 291 | 288 | 288 | 13,000 |
| 2010/05/12 | 290 | 290 | 288 | 290 | 15,000 |
| 2010/05/11 | 290 | 291 | 290 | 290 | 9,000 |
| 2010/05/10 | 294 | 294 | 291 | 294 | 12,000 |
| 2010/05/07 | 287 | 296 | 286 | 296 | 56,000 |
| 2010/05/06 | 295 | 296 | 291 | 296 | 11,000 |
| 2010/04/30 | 292 | 303 | 285 | 303 | 64,000 |
| 2010/04/28 | 290 | 299 | 290 | 294 | 30,000 |
| 2010/04/27 | 290 | 298 | 287 | 297 | 24,000 |
| 2010/04/26 | 290 | 291 | 289 | 291 | 13,000 |
| 2010/04/23 | 288 | 292 | 288 | 289 | 24,000 |
| 2010/04/22 | 287 | 290 | 285 | 287 | 25,000 |
| 2010/04/21 | 292 | 293 | 286 | 293 | 13,000 |
| 2010/04/20 | 286 | 294 | 285 | 285 | 50,000 |
| 2010/04/19 | 279 | 286 | 279 | 286 | 28,000 |
| 2010/04/16 | 285 | 286 | 285 | 285 | 92,000 |
| 2010/04/15 | 286 | 286 | 285 | 285 | 14,000 |
| 2010/04/14 | 285 | 286 | 285 | 286 | 14,000 |
| 2010/04/13 | 289 | 296 | 284 | 287 | 56,000 |
| 2010/04/12 | 291 | 305 | 291 | 291 | 78,000 |
| 2010/04/09 | 285 | 294 | 281 | 291 | 59,000 |
| 2010/04/08 | 281 | 286 | 280 | 285 | 32,000 |
| 2010/04/07 | 285 | 289 | 272 | 285 | 57,000 |
| 2010/04/06 | 291 | 291 | 285 | 286 | 18,000 |
| 2010/04/05 | 286 | 293 | 283 | 290 | 50,000 |
| 2010/04/02 | 285 | 287 | 284 | 286 | 59,000 |
| 2010/04/01 | 283 | 287 | 283 | 287 | 55,000 |
| 2010/03/31 | 280 | 286 | 280 | 285 | 85,000 |
| 2010/03/30 | 283 | 289 | 280 | 283 | 48,000 |
| 2010/03/29 | 272 | 289 | 268 | 287 | 85,000 |
| 2010/03/26 | 265 | 279 | 263 | 273 | 86,000 |
| 2010/03/25 | 266 | 266 | 258 | 264 | 87,000 |
| 2010/03/24 | 261 | 272 | 251 | 266 | 186,000 |
| 2010/03/23 | 250 | 269 | 250 | 264 | 230,000 |
| 2010/03/19 | 215 | 263 | 215 | 257 | 385,000 |
| 2010/03/18 | 204 | 225 | 200 | 222 | 217,000 |
| 2010/03/17 | 200 | 200 | 195 | 197 | 74,000 |
| 2010/03/16 | 208 | 208 | 198 | 202 | 38,000 |
| 2010/03/15 | 209 | 210 | 203 | 210 | 19,000 |
| 2010/03/12 | 213 | 219 | 208 | 213 | 79,000 |
| 2010/03/11 | 205 | 218 | 199 | 215 | 149,000 |
| 2010/03/10 | 196 | 205 | 196 | 205 | 51,000 |
| 2010/03/09 | 187 | 200 | 187 | 195 | 62,000 |
| 2010/03/08 | 179 | 188 | 179 | 187 | 41,000 |
| 2010/03/05 | 178 | 179 | 178 | 179 | 8,000 |
| 2010/03/04 | 178 | 178 | 178 | 178 | 10,000 |
| 2010/03/03 | 177 | 178 | 177 | 178 | 8,000 |
| 2010/03/02 | 177 | 177 | 177 | 177 | 4,000 |
| 2010/03/01 | 177 | 178 | 177 | 178 | 6,000 |
| 2010/02/26 | 177 | 177 | 176 | 177 | 5,000 |
| 2010/02/25 | 177 | 177 | 176 | 177 | 10,000 |
| 2010/02/24 | 177 | 177 | 175 | 176 | 17,000 |
| 2010/02/23 | 178 | 178 | 178 | 178 | 6,000 |
| 2010/02/22 | 176 | 178 | 176 | 178 | 12,000 |
| 2010/02/19 | 176 | 177 | 176 | 176 | 7,000 |
| 2010/02/18 | 178 | 178 | 178 | 178 | 5,000 |
| 2010/02/17 | 175 | 176 | 175 | 176 | 3,000 |
| 2010/02/16 | 175 | 178 | 175 | 178 | 9,000 |
| 2010/02/15 | 175 | 177 | 175 | 177 | 18,000 |
| 2010/02/12 | 173 | 180 | 173 | 175 | 67,000 |
| 2010/02/10 | 173 | 173 | 173 | 173 | 19,000 |
| 2010/02/09 | 172 | 173 | 170 | 173 | 36,000 |
| 2010/02/08 | 175 | 175 | 174 | 174 | 7,000 |
| 2010/02/05 | 174 | 174 | 172 | 173 | 17,000 |
| 2010/02/04 | 176 | 176 | 175 | 175 | 3,000 |
| 2010/02/03 | 179 | 179 | 174 | 175 | 63,000 |
| 2010/02/01 | 180 | 180 | 178 | 178 | 5,000 |
| 2010/01/28 | 180 | 184 | 180 | 184 | 6,000 |
| 2010/01/27 | 179 | 179 | 177 | 179 | 6,000 |
| 2010/01/26 | 180 | 181 | 179 | 179 | 11,000 |
| 2010/01/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2010/01/22 | 176 | 180 | 176 | 180 | 7,000 |
| 2010/01/21 | 180 | 181 | 180 | 181 | 5,000 |
| 2010/01/20 | 179 | 179 | 179 | 179 | 5,000 |
| 2010/01/19 | 179 | 179 | 179 | 179 | 3,000 |
| 2010/01/18 | 181 | 181 | 180 | 180 | 6,000 |
| 2010/01/15 | 181 | 182 | 179 | 180 | 26,000 |
| 2010/01/14 | 178 | 179 | 178 | 179 | 49,000 |
| 2010/01/13 | 179 | 179 | 176 | 178 | 26,000 |
| 2010/01/12 | 178 | 179 | 178 | 179 | 9,000 |
| 2010/01/08 | 178 | 178 | 178 | 178 | 11,000 |
| 2010/01/07 | 178 | 178 | 178 | 178 | 15,000 |
| 2010/01/06 | 178 | 178 | 178 | 178 | 1,000 |
| 2010/01/05 | 178 | 180 | 177 | 180 | 18,000 |
| 2010/01/04 | 180 | 180 | 179 | 180 | 3,000 |