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 |
---|---|---|---|---|---|
2011/12/30 | 400 | 411 | 394 | 406 | 79,000 |
2011/12/29 | 394 | 408 | 394 | 401 | 72,000 |
2011/12/28 | 395 | 400 | 393 | 400 | 22,000 |
2011/12/27 | 391 | 395 | 388 | 394 | 17,000 |
2011/12/26 | 390 | 399 | 389 | 393 | 56,000 |
2011/12/22 | 391 | 401 | 391 | 393 | 76,000 |
2011/12/21 | 399 | 399 | 396 | 396 | 14,000 |
2011/12/20 | 392 | 400 | 392 | 395 | 26,000 |
2011/12/19 | 389 | 391 | 386 | 390 | 74,000 |
2011/12/16 | 385 | 398 | 385 | 391 | 86,000 |
2011/12/15 | 390 | 401 | 386 | 396 | 104,000 |
2011/12/14 | 384 | 395 | 380 | 387 | 131,000 |
2011/12/13 | 404 | 404 | 385 | 385 | 88,000 |
2011/12/12 | 404 | 408 | 398 | 408 | 46,000 |
2011/12/09 | 409 | 409 | 403 | 403 | 29,000 |
2011/12/08 | 415 | 425 | 404 | 409 | 63,000 |
2011/12/07 | 394 | 418 | 387 | 418 | 160,000 |
2011/12/06 | 401 | 401 | 392 | 393 | 62,000 |
2011/12/05 | 392 | 407 | 388 | 406 | 64,000 |
2011/12/02 | 390 | 400 | 387 | 393 | 182,000 |
2011/12/01 | 405 | 417 | 398 | 401 | 302,000 |
2011/11/30 | 419 | 428 | 412 | 420 | 130,000 |
2011/11/29 | 423 | 445 | 410 | 412 | 488,000 |
2011/11/28 | 383 | 432 | 383 | 429 | 418,000 |
2011/11/25 | 470 | 475 | 384 | 388 | 687,000 |
2011/11/24 | 435 | 463 | 428 | 463 | 362,000 |
2011/11/22 | 415 | 435 | 408 | 435 | 294,000 |
2011/11/21 | 436 | 436 | 418 | 420 | 209,000 |
2011/11/18 | 447 | 459 | 436 | 440 | 467,000 |
2011/11/17 | 423 | 463 | 420 | 463 | 660,000 |
2011/11/16 | 410 | 435 | 405 | 420 | 212,000 |
2011/11/15 | 424 | 445 | 409 | 412 | 613,000 |
2011/11/14 | 416 | 418 | 405 | 418 | 310,000 |
2011/11/11 | 409 | 415 | 395 | 409 | 186,000 |
2011/11/10 | 375 | 410 | 369 | 398 | 578,000 |
2011/11/09 | 370 | 389 | 350 | 382 | 371,000 |
2011/11/08 | 393 | 394 | 375 | 378 | 247,000 |
2011/11/07 | 395 | 398 | 375 | 387 | 2,224,000 |
2011/11/04 | 389 | 406 | 389 | 406 | 72,000 |
2011/11/02 | 355 | 424 | 355 | 395 | 371,000 |
2011/11/01 | 367 | 371 | 362 | 362 | 91,000 |
2011/10/31 | 348 | 357 | 348 | 351 | 15,000 |
2011/10/28 | 337 | 342 | 337 | 342 | 14,000 |
2011/10/27 | 343 | 343 | 335 | 340 | 29,000 |
2011/10/26 | 340 | 348 | 340 | 345 | 28,000 |
2011/10/25 | 342 | 342 | 339 | 340 | 13,000 |
2011/10/24 | 339 | 339 | 326 | 334 | 50,000 |
2011/10/21 | 346 | 354 | 329 | 335 | 560,000 |
2011/10/20 | 353 | 354 | 353 | 354 | 5,000 |
2011/10/19 | 360 | 360 | 353 | 353 | 21,000 |
2011/10/18 | 361 | 364 | 360 | 360 | 7,000 |
2011/10/17 | 370 | 371 | 364 | 364 | 18,000 |
2011/10/14 | 355 | 368 | 355 | 362 | 44,000 |
2011/10/13 | 357 | 369 | 357 | 362 | 32,000 |
2011/10/12 | 331 | 354 | 330 | 351 | 23,000 |
2011/10/11 | 335 | 338 | 333 | 333 | 24,000 |
2011/10/07 | 337 | 341 | 335 | 335 | 26,000 |
2011/10/06 | 318 | 339 | 318 | 330 | 95,000 |
2011/10/05 | 334 | 334 | 303 | 316 | 101,000 |
2011/10/04 | 340 | 340 | 332 | 333 | 61,000 |
2011/10/03 | 349 | 349 | 340 | 340 | 38,000 |
2011/09/30 | 346 | 353 | 346 | 350 | 22,000 |
2011/09/29 | 340 | 352 | 333 | 348 | 95,000 |
2011/09/28 | 361 | 362 | 340 | 344 | 165,000 |
2011/09/27 | 371 | 376 | 360 | 360 | 89,000 |
2011/09/26 | 375 | 376 | 360 | 360 | 189,000 |
2011/09/22 | 381 | 383 | 380 | 382 | 46,000 |
2011/09/21 | 386 | 386 | 384 | 384 | 75,000 |
2011/09/20 | 400 | 401 | 386 | 386 | 79,000 |
2011/09/16 | 399 | 400 | 393 | 398 | 26,000 |
2011/09/15 | 400 | 402 | 395 | 395 | 29,000 |
2011/09/14 | 396 | 406 | 386 | 397 | 145,000 |
2011/09/13 | 435 | 435 | 380 | 397 | 311,000 |
2011/09/12 | 443 | 446 | 425 | 443 | 252,000 |
2011/09/09 | 456 | 456 | 448 | 450 | 68,000 |
2011/09/08 | 452 | 460 | 452 | 456 | 67,000 |
2011/09/07 | 449 | 460 | 447 | 451 | 99,000 |
2011/09/06 | 465 | 466 | 449 | 449 | 118,000 |
2011/09/05 | 455 | 488 | 453 | 471 | 500,000 |
2011/09/02 | 460 | 461 | 456 | 456 | 108,000 |
2011/09/01 | 463 | 463 | 458 | 462 | 89,000 |
2011/08/31 | 464 | 468 | 462 | 463 | 36,000 |
2011/08/30 | 461 | 465 | 457 | 465 | 144,000 |
2011/08/29 | 475 | 475 | 458 | 461 | 210,000 |
2011/08/26 | 454 | 485 | 454 | 479 | 459,000 |
2011/08/25 | 398 | 457 | 389 | 454 | 1,235,000 |
2011/08/24 | 406 | 406 | 397 | 397 | 116,000 |
2011/08/23 | 403 | 408 | 401 | 405 | 64,000 |
2011/08/22 | 400 | 420 | 397 | 400 | 183,000 |
2011/08/19 | 393 | 399 | 388 | 399 | 57,000 |
2011/08/18 | 394 | 412 | 394 | 401 | 241,000 |
2011/08/17 | 372 | 397 | 370 | 388 | 94,000 |
2011/08/16 | 365 | 372 | 365 | 371 | 27,000 |
2011/08/15 | 369 | 374 | 365 | 366 | 33,000 |
2011/08/12 | 366 | 375 | 364 | 369 | 79,000 |
2011/08/11 | 364 | 364 | 361 | 362 | 37,000 |
2011/08/10 | 367 | 370 | 365 | 365 | 25,000 |
2011/08/09 | 360 | 365 | 359 | 363 | 49,000 |
2011/08/08 | 368 | 369 | 360 | 362 | 17,000 |
2011/08/05 | 358 | 369 | 356 | 369 | 45,000 |
2011/08/04 | 365 | 365 | 358 | 360 | 28,000 |
2011/08/03 | 359 | 364 | 359 | 362 | 23,000 |
2011/08/02 | 358 | 363 | 358 | 363 | 15,000 |
2011/08/01 | 355 | 357 | 351 | 357 | 16,000 |
2011/07/29 | 350 | 350 | 349 | 349 | 9,000 |
2011/07/28 | 355 | 355 | 349 | 349 | 30,000 |
2011/07/27 | 359 | 359 | 355 | 355 | 32,000 |
2011/07/26 | 359 | 359 | 359 | 359 | 20,000 |
2011/07/25 | 363 | 364 | 361 | 363 | 28,000 |
2011/07/22 | 363 | 364 | 361 | 362 | 17,000 |
2011/07/21 | 367 | 368 | 363 | 363 | 19,000 |
2011/07/20 | 368 | 368 | 366 | 366 | 8,000 |
2011/07/19 | 365 | 368 | 365 | 365 | 10,000 |
2011/07/15 | 362 | 367 | 362 | 365 | 8,000 |
2011/07/14 | 362 | 367 | 362 | 364 | 22,000 |
2011/07/13 | 361 | 366 | 361 | 366 | 9,000 |
2011/07/12 | 365 | 372 | 362 | 368 | 40,000 |
2011/07/11 | 365 | 365 | 365 | 365 | 27,000 |
2011/07/08 | 364 | 367 | 364 | 365 | 19,000 |
2011/07/07 | 364 | 364 | 364 | 364 | 1,000 |
2011/07/06 | 357 | 365 | 357 | 359 | 39,000 |
2011/07/05 | 347 | 356 | 347 | 356 | 23,000 |
2011/07/04 | 347 | 350 | 344 | 350 | 20,000 |
2011/07/01 | 342 | 342 | 342 | 342 | 2,000 |
2011/06/30 | 341 | 344 | 341 | 343 | 16,000 |
2011/06/29 | 343 | 344 | 343 | 344 | 3,000 |
2011/06/28 | 342 | 344 | 342 | 344 | 3,000 |
2011/06/27 | 340 | 340 | 339 | 340 | 11,000 |
2011/06/24 | 337 | 339 | 337 | 337 | 6,000 |
2011/06/23 | 333 | 337 | 332 | 337 | 5,000 |
2011/06/22 | 331 | 332 | 331 | 332 | 9,000 |
2011/06/21 | 333 | 333 | 331 | 331 | 16,000 |
2011/06/20 | 334 | 334 | 333 | 333 | 3,000 |
2011/06/17 | 341 | 341 | 333 | 333 | 5,000 |
2011/06/16 | 331 | 333 | 331 | 333 | 2,000 |
2011/06/15 | 333 | 333 | 332 | 332 | 5,000 |
2011/06/14 | 332 | 333 | 332 | 333 | 4,000 |
2011/06/13 | 332 | 332 | 332 | 332 | 10,000 |
2011/06/10 | 334 | 339 | 332 | 332 | 25,000 |
2011/06/09 | 332 | 334 | 332 | 334 | 5,000 |
2011/06/08 | 332 | 332 | 332 | 332 | 1,000 |
2011/06/07 | 330 | 332 | 330 | 332 | 4,000 |
2011/06/06 | 327 | 330 | 326 | 330 | 13,000 |
2011/06/03 | 329 | 332 | 328 | 330 | 6,000 |
2011/06/02 | 326 | 330 | 326 | 330 | 7,000 |
2011/06/01 | 330 | 333 | 329 | 330 | 22,000 |
2011/05/31 | 335 | 335 | 332 | 332 | 24,000 |
2011/05/30 | 342 | 342 | 337 | 337 | 73,000 |
2011/05/27 | 345 | 345 | 344 | 344 | 15,000 |
2011/05/26 | 348 | 348 | 346 | 346 | 42,000 |
2011/05/25 | 347 | 349 | 347 | 348 | 29,000 |
2011/05/24 | 347 | 349 | 347 | 349 | 7,000 |
2011/05/23 | 350 | 353 | 348 | 348 | 53,000 |
2011/05/20 | 354 | 355 | 350 | 350 | 31,000 |
2011/05/19 | 351 | 357 | 351 | 354 | 44,000 |
2011/05/18 | 352 | 353 | 351 | 351 | 34,000 |
2011/05/17 | 354 | 359 | 354 | 354 | 62,000 |
2011/05/16 | 350 | 358 | 337 | 354 | 139,000 |
2011/05/13 | 357 | 364 | 355 | 361 | 145,000 |
2011/05/12 | 360 | 360 | 357 | 357 | 65,000 |
2011/05/11 | 360 | 361 | 360 | 361 | 44,000 |
2011/05/10 | 356 | 362 | 356 | 361 | 34,000 |
2011/05/09 | 350 | 361 | 348 | 359 | 119,000 |
2011/05/06 | 350 | 355 | 345 | 351 | 46,000 |
2011/05/02 | 359 | 364 | 357 | 358 | 44,000 |
2011/04/28 | 352 | 366 | 352 | 361 | 266,000 |
2011/04/27 | 330 | 360 | 322 | 347 | 356,000 |
2011/04/26 | 348 | 352 | 320 | 320 | 243,000 |
2011/04/25 | 326 | 346 | 322 | 345 | 171,000 |
2011/04/22 | 306 | 332 | 306 | 328 | 214,000 |
2011/04/21 | 306 | 313 | 303 | 308 | 68,000 |
2011/04/20 | 310 | 313 | 308 | 309 | 65,000 |
2011/04/19 | 301 | 311 | 299 | 311 | 96,000 |
2011/04/18 | 302 | 320 | 295 | 311 | 196,000 |
2011/04/15 | 276 | 306 | 274 | 306 | 499,000 |
2011/04/14 | 278 | 280 | 274 | 274 | 76,000 |
2011/04/13 | 253 | 277 | 253 | 271 | 112,000 |
2011/04/12 | 250 | 254 | 245 | 253 | 30,000 |
2011/04/11 | 245 | 253 | 244 | 251 | 46,000 |
2011/04/08 | 231 | 244 | 231 | 244 | 37,000 |
2011/04/07 | 236 | 239 | 236 | 239 | 8,000 |
2011/04/06 | 241 | 242 | 238 | 239 | 25,000 |
2011/04/05 | 245 | 248 | 240 | 242 | 45,000 |
2011/04/04 | 255 | 255 | 243 | 250 | 31,000 |
2011/04/01 | 255 | 255 | 252 | 255 | 20,000 |
2011/03/31 | 258 | 258 | 256 | 257 | 9,000 |
2011/03/30 | 252 | 257 | 252 | 257 | 12,000 |
2011/03/29 | 260 | 260 | 245 | 252 | 29,000 |
2011/03/28 | 258 | 262 | 257 | 262 | 37,000 |
2011/03/25 | 259 | 261 | 255 | 257 | 28,000 |
2011/03/24 | 257 | 257 | 249 | 255 | 33,000 |
2011/03/23 | 251 | 263 | 251 | 254 | 55,000 |
2011/03/22 | 243 | 249 | 243 | 248 | 62,000 |
2011/03/18 | 238 | 238 | 210 | 236 | 75,000 |
2011/03/17 | 210 | 221 | 202 | 221 | 26,000 |
2011/03/16 | 200 | 238 | 200 | 221 | 76,000 |
2011/03/15 | 233 | 233 | 175 | 200 | 184,000 |
2011/03/14 | 251 | 267 | 239 | 240 | 93,000 |
2011/03/11 | 283 | 284 | 280 | 283 | 39,000 |
2011/03/10 | 288 | 288 | 283 | 283 | 72,000 |
2011/03/09 | 286 | 289 | 286 | 288 | 43,000 |
2011/03/08 | 288 | 288 | 285 | 285 | 37,000 |
2011/03/07 | 290 | 291 | 285 | 288 | 46,000 |
2011/03/04 | 289 | 290 | 286 | 287 | 12,000 |
2011/03/03 | 289 | 289 | 284 | 287 | 25,000 |
2011/03/02 | 290 | 290 | 286 | 290 | 18,000 |
2011/03/01 | 288 | 292 | 288 | 291 | 32,000 |
2011/02/28 | 283 | 285 | 281 | 285 | 16,000 |
2011/02/25 | 280 | 282 | 280 | 280 | 53,000 |
2011/02/24 | 286 | 288 | 280 | 284 | 42,000 |
2011/02/23 | 285 | 288 | 285 | 286 | 37,000 |
2011/02/22 | 296 | 296 | 288 | 290 | 38,000 |
2011/02/21 | 293 | 298 | 293 | 298 | 38,000 |
2011/02/18 | 297 | 297 | 292 | 292 | 44,000 |
2011/02/17 | 291 | 291 | 286 | 291 | 47,000 |
2011/02/16 | 295 | 295 | 290 | 290 | 47,000 |
2011/02/15 | 298 | 298 | 292 | 295 | 68,000 |
2011/02/14 | 303 | 305 | 298 | 299 | 75,000 |
2011/02/10 | 302 | 302 | 286 | 300 | 263,000 |
2011/02/09 | 301 | 308 | 291 | 295 | 125,000 |
2011/02/08 | 293 | 299 | 288 | 299 | 71,000 |
2011/02/07 | 286 | 292 | 285 | 285 | 96,000 |
2011/02/04 | 279 | 283 | 279 | 283 | 19,000 |
2011/02/03 | 275 | 280 | 275 | 276 | 27,000 |
2011/02/02 | 272 | 274 | 272 | 274 | 15,000 |
2011/02/01 | 274 | 274 | 270 | 273 | 29,000 |
2011/01/31 | 267 | 274 | 267 | 270 | 13,000 |
2011/01/28 | 276 | 276 | 274 | 275 | 8,000 |
2011/01/27 | 276 | 276 | 271 | 276 | 28,000 |
2011/01/26 | 273 | 276 | 270 | 275 | 21,000 |
2011/01/25 | 273 | 275 | 272 | 272 | 27,000 |
2011/01/24 | 274 | 275 | 265 | 273 | 28,000 |
2011/01/21 | 281 | 281 | 273 | 273 | 36,000 |
2011/01/20 | 280 | 282 | 278 | 280 | 35,000 |
2011/01/19 | 281 | 285 | 281 | 281 | 35,000 |
2011/01/18 | 279 | 279 | 277 | 278 | 38,000 |
2011/01/17 | 280 | 280 | 277 | 277 | 27,000 |
2011/01/14 | 273 | 275 | 273 | 275 | 4,000 |
2011/01/13 | 279 | 279 | 271 | 272 | 39,000 |
2011/01/12 | 275 | 277 | 274 | 274 | 37,000 |
2011/01/11 | 279 | 280 | 273 | 275 | 31,000 |
2011/01/07 | 274 | 279 | 268 | 279 | 32,000 |
2011/01/06 | 272 | 277 | 270 | 274 | 33,000 |
2011/01/05 | 264 | 268 | 264 | 268 | 21,000 |
2011/01/04 | 263 | 264 | 262 | 264 | 5,000 |