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 |
---|---|---|---|---|---|
2012/12/28 | 280 | 282 | 275 | 280 | 58,000 |
2012/12/27 | 280 | 281 | 276 | 279 | 63,000 |
2012/12/26 | 276 | 278 | 270 | 275 | 84,000 |
2012/12/25 | 288 | 288 | 275 | 276 | 68,000 |
2012/12/21 | 283 | 292 | 278 | 280 | 84,000 |
2012/12/20 | 275 | 282 | 275 | 281 | 62,000 |
2012/12/19 | 269 | 277 | 269 | 275 | 65,000 |
2012/12/18 | 270 | 275 | 264 | 267 | 43,000 |
2012/12/17 | 268 | 269 | 264 | 267 | 42,000 |
2012/12/14 | 278 | 278 | 265 | 267 | 106,000 |
2012/12/13 | 278 | 280 | 278 | 279 | 15,000 |
2012/12/12 | 276 | 276 | 274 | 275 | 25,000 |
2012/12/11 | 282 | 282 | 275 | 275 | 34,000 |
2012/12/10 | 283 | 283 | 278 | 278 | 64,000 |
2012/12/07 | 269 | 278 | 268 | 278 | 31,000 |
2012/12/06 | 264 | 266 | 264 | 266 | 11,000 |
2012/12/05 | 269 | 269 | 261 | 264 | 26,000 |
2012/12/04 | 264 | 271 | 263 | 271 | 14,000 |
2012/12/03 | 275 | 275 | 265 | 265 | 39,000 |
2012/11/30 | 280 | 280 | 270 | 276 | 36,000 |
2012/11/29 | 264 | 278 | 261 | 276 | 125,000 |
2012/11/28 | 258 | 273 | 258 | 264 | 51,000 |
2012/11/27 | 257 | 259 | 257 | 258 | 18,000 |
2012/11/26 | 254 | 255 | 252 | 253 | 22,000 |
2012/11/22 | 254 | 254 | 251 | 253 | 15,000 |
2012/11/21 | 255 | 255 | 252 | 254 | 20,000 |
2012/11/20 | 260 | 260 | 254 | 256 | 22,000 |
2012/11/19 | 256 | 257 | 252 | 255 | 16,000 |
2012/11/16 | 252 | 252 | 248 | 252 | 12,000 |
2012/11/15 | 243 | 250 | 242 | 249 | 21,000 |
2012/11/14 | 245 | 245 | 241 | 241 | 9,000 |
2012/11/13 | 246 | 246 | 240 | 240 | 28,000 |
2012/11/12 | 252 | 253 | 247 | 247 | 29,000 |
2012/11/09 | 254 | 255 | 252 | 252 | 38,000 |
2012/11/08 | 260 | 261 | 254 | 254 | 11,000 |
2012/11/07 | 263 | 265 | 255 | 265 | 39,000 |
2012/11/06 | 260 | 260 | 255 | 260 | 20,000 |
2012/11/05 | 255 | 255 | 255 | 255 | 2,000 |
2012/11/02 | 254 | 258 | 254 | 258 | 12,000 |
2012/11/01 | 254 | 255 | 253 | 253 | 6,000 |
2012/10/31 | 254 | 255 | 252 | 252 | 16,000 |
2012/10/30 | 254 | 254 | 249 | 252 | 48,000 |
2012/10/29 | 241 | 254 | 241 | 254 | 32,000 |
2012/10/26 | 242 | 243 | 241 | 242 | 27,000 |
2012/10/25 | 241 | 242 | 240 | 240 | 20,000 |
2012/10/24 | 241 | 244 | 240 | 241 | 17,000 |
2012/10/23 | 242 | 244 | 240 | 241 | 25,000 |
2012/10/22 | 242 | 243 | 238 | 241 | 39,000 |
2012/10/19 | 243 | 248 | 243 | 245 | 64,000 |
2012/10/18 | 249 | 254 | 241 | 241 | 70,000 |
2012/10/17 | 243 | 255 | 243 | 249 | 71,000 |
2012/10/16 | 242 | 243 | 239 | 242 | 37,000 |
2012/10/15 | 240 | 242 | 238 | 241 | 23,000 |
2012/10/12 | 243 | 243 | 234 | 243 | 31,000 |
2012/10/11 | 243 | 244 | 240 | 241 | 51,000 |
2012/10/10 | 242 | 243 | 241 | 243 | 28,000 |
2012/10/09 | 248 | 248 | 245 | 245 | 54,000 |
2012/10/05 | 248 | 252 | 248 | 251 | 60,000 |
2012/10/04 | 264 | 264 | 247 | 253 | 114,000 |
2012/10/03 | 262 | 266 | 258 | 264 | 20,000 |
2012/10/02 | 266 | 266 | 259 | 260 | 37,000 |
2012/10/01 | 270 | 270 | 261 | 267 | 48,000 |
2012/09/28 | 277 | 280 | 272 | 274 | 25,000 |
2012/09/27 | 278 | 279 | 270 | 277 | 14,000 |
2012/09/26 | 280 | 280 | 274 | 280 | 25,000 |
2012/09/25 | 285 | 286 | 282 | 285 | 86,000 |
2012/09/24 | 285 | 291 | 280 | 280 | 26,000 |
2012/09/21 | 288 | 293 | 285 | 286 | 26,000 |
2012/09/20 | 275 | 285 | 274 | 285 | 32,000 |
2012/09/19 | 267 | 276 | 267 | 273 | 19,000 |
2012/09/18 | 266 | 270 | 265 | 269 | 12,000 |
2012/09/14 | 265 | 270 | 265 | 268 | 19,000 |
2012/09/13 | 259 | 262 | 259 | 262 | 11,000 |
2012/09/12 | 264 | 265 | 257 | 260 | 33,000 |
2012/09/11 | 282 | 282 | 257 | 263 | 71,000 |
2012/09/10 | 279 | 280 | 276 | 276 | 13,000 |
2012/09/07 | 268 | 279 | 268 | 279 | 52,000 |
2012/09/06 | 270 | 270 | 265 | 265 | 9,000 |
2012/09/05 | 269 | 270 | 257 | 270 | 44,000 |
2012/09/04 | 284 | 284 | 264 | 270 | 64,000 |
2012/09/03 | 284 | 288 | 282 | 282 | 14,000 |
2012/08/31 | 286 | 287 | 284 | 284 | 18,000 |
2012/08/30 | 289 | 291 | 286 | 289 | 39,000 |
2012/08/29 | 301 | 304 | 285 | 290 | 100,000 |
2012/08/28 | 307 | 307 | 297 | 303 | 76,000 |
2012/08/27 | 308 | 310 | 305 | 309 | 25,000 |
2012/08/24 | 316 | 316 | 307 | 312 | 40,000 |
2012/08/23 | 310 | 316 | 308 | 315 | 43,000 |
2012/08/22 | 323 | 326 | 310 | 310 | 97,000 |
2012/08/21 | 308 | 320 | 308 | 319 | 62,000 |
2012/08/20 | 302 | 319 | 295 | 313 | 166,000 |
2012/08/17 | 307 | 310 | 295 | 307 | 76,000 |
2012/08/16 | 303 | 318 | 302 | 307 | 202,000 |
2012/08/15 | 333 | 341 | 300 | 311 | 266,000 |
2012/08/14 | 354 | 360 | 320 | 339 | 379,000 |
2012/08/13 | 325 | 353 | 318 | 353 | 356,000 |
2012/08/10 | 304 | 325 | 304 | 325 | 291,000 |
2012/08/09 | 301 | 310 | 295 | 308 | 144,000 |
2012/08/08 | 300 | 316 | 299 | 302 | 205,000 |
2012/08/07 | 279 | 301 | 279 | 301 | 150,000 |
2012/08/06 | 299 | 299 | 256 | 276 | 261,000 |
2012/08/03 | 296 | 301 | 286 | 291 | 156,000 |
2012/08/02 | 289 | 308 | 289 | 301 | 208,000 |
2012/08/01 | 284 | 329 | 280 | 291 | 609,000 |
2012/07/31 | 272 | 288 | 272 | 285 | 167,000 |
2012/07/30 | 265 | 280 | 261 | 275 | 249,000 |
2012/07/27 | 240 | 264 | 225 | 260 | 534,000 |
2012/07/26 | 234 | 241 | 218 | 235 | 263,000 |
2012/07/25 | 237 | 243 | 224 | 233 | 191,000 |
2012/07/24 | 242 | 246 | 236 | 237 | 142,000 |
2012/07/23 | 281 | 282 | 225 | 237 | 686,000 |
2012/07/20 | 293 | 293 | 288 | 288 | 10,000 |
2012/07/19 | 288 | 296 | 288 | 294 | 10,000 |
2012/07/18 | 299 | 299 | 286 | 286 | 29,000 |
2012/07/17 | 301 | 301 | 301 | 301 | 1,000 |
2012/07/13 | 300 | 304 | 289 | 304 | 35,000 |
2012/07/12 | 310 | 311 | 300 | 306 | 42,000 |
2012/07/11 | 335 | 335 | 308 | 310 | 45,000 |
2012/07/10 | 338 | 345 | 331 | 337 | 66,000 |
2012/07/09 | 327 | 341 | 325 | 335 | 95,000 |
2012/07/06 | 330 | 330 | 321 | 329 | 53,000 |
2012/07/05 | 306 | 332 | 306 | 332 | 85,000 |
2012/07/04 | 309 | 310 | 306 | 307 | 26,000 |
2012/07/03 | 315 | 316 | 310 | 310 | 37,000 |
2012/07/02 | 315 | 320 | 298 | 315 | 96,000 |
2012/06/29 | 327 | 328 | 320 | 323 | 60,000 |
2012/06/28 | 328 | 334 | 320 | 327 | 131,000 |
2012/06/27 | 314 | 346 | 312 | 330 | 228,000 |
2012/06/26 | 274 | 317 | 273 | 311 | 130,000 |
2012/06/25 | 282 | 283 | 275 | 276 | 13,000 |
2012/06/22 | 266 | 275 | 265 | 275 | 18,000 |
2012/06/21 | 267 | 272 | 265 | 272 | 23,000 |
2012/06/20 | 273 | 273 | 266 | 268 | 16,000 |
2012/06/19 | 275 | 276 | 260 | 276 | 46,000 |
2012/06/18 | 276 | 280 | 273 | 275 | 24,000 |
2012/06/15 | 273 | 277 | 273 | 273 | 25,000 |
2012/06/14 | 273 | 273 | 267 | 270 | 29,000 |
2012/06/13 | 295 | 295 | 270 | 273 | 46,000 |
2012/06/12 | 277 | 291 | 269 | 291 | 83,000 |
2012/06/11 | 266 | 277 | 266 | 277 | 54,000 |
2012/06/08 | 257 | 263 | 254 | 263 | 31,000 |
2012/06/07 | 243 | 262 | 243 | 254 | 36,000 |
2012/06/06 | 236 | 242 | 235 | 239 | 22,000 |
2012/06/05 | 232 | 236 | 232 | 234 | 13,000 |
2012/06/04 | 230 | 243 | 227 | 231 | 37,000 |
2012/06/01 | 238 | 238 | 227 | 230 | 26,000 |
2012/05/31 | 241 | 242 | 240 | 242 | 13,000 |
2012/05/30 | 247 | 247 | 246 | 246 | 5,000 |
2012/05/29 | 240 | 253 | 240 | 253 | 7,000 |
2012/05/28 | 243 | 245 | 238 | 243 | 11,000 |
2012/05/25 | 251 | 251 | 246 | 247 | 14,000 |
2012/05/24 | 255 | 255 | 245 | 251 | 20,000 |
2012/05/23 | 258 | 258 | 255 | 255 | 12,000 |
2012/05/22 | 255 | 265 | 255 | 260 | 24,000 |
2012/05/21 | 250 | 260 | 250 | 260 | 17,000 |
2012/05/18 | 249 | 258 | 246 | 257 | 34,000 |
2012/05/17 | 246 | 263 | 246 | 263 | 30,000 |
2012/05/16 | 248 | 255 | 245 | 247 | 51,000 |
2012/05/15 | 251 | 251 | 230 | 244 | 132,000 |
2012/05/14 | 273 | 276 | 262 | 264 | 58,000 |
2012/05/11 | 289 | 296 | 271 | 272 | 57,000 |
2012/05/10 | 285 | 290 | 282 | 289 | 38,000 |
2012/05/09 | 307 | 312 | 282 | 290 | 63,000 |
2012/05/08 | 312 | 320 | 308 | 313 | 32,000 |
2012/05/07 | 331 | 333 | 312 | 312 | 34,000 |
2012/05/02 | 336 | 340 | 333 | 336 | 22,000 |
2012/05/01 | 343 | 343 | 337 | 340 | 13,000 |
2012/04/27 | 345 | 347 | 343 | 343 | 16,000 |
2012/04/26 | 346 | 346 | 344 | 344 | 4,000 |
2012/04/25 | 344 | 350 | 342 | 347 | 23,000 |
2012/04/24 | 346 | 350 | 339 | 344 | 48,000 |
2012/04/23 | 352 | 353 | 349 | 350 | 11,000 |
2012/04/20 | 351 | 356 | 350 | 356 | 57,000 |
2012/04/19 | 361 | 361 | 351 | 353 | 21,000 |
2012/04/18 | 366 | 366 | 361 | 361 | 27,000 |
2012/04/17 | 351 | 365 | 342 | 364 | 72,000 |
2012/04/16 | 351 | 352 | 346 | 351 | 27,000 |
2012/04/13 | 351 | 352 | 349 | 351 | 20,000 |
2012/04/12 | 352 | 352 | 348 | 350 | 10,000 |
2012/04/11 | 352 | 357 | 350 | 355 | 29,000 |
2012/04/10 | 359 | 361 | 355 | 356 | 45,000 |
2012/04/09 | 357 | 363 | 357 | 359 | 37,000 |
2012/04/06 | 373 | 373 | 349 | 357 | 56,000 |
2012/04/05 | 362 | 368 | 362 | 368 | 4,000 |
2012/04/04 | 368 | 368 | 360 | 367 | 21,000 |
2012/04/03 | 376 | 376 | 374 | 376 | 4,000 |
2012/04/02 | 368 | 375 | 368 | 373 | 38,000 |
2012/03/30 | 356 | 369 | 355 | 369 | 53,000 |
2012/03/29 | 349 | 356 | 348 | 355 | 59,000 |
2012/03/28 | 368 | 368 | 346 | 350 | 65,000 |
2012/03/27 | 360 | 372 | 360 | 361 | 30,000 |
2012/03/26 | 368 | 377 | 357 | 357 | 59,000 |
2012/03/23 | 369 | 369 | 361 | 363 | 37,000 |
2012/03/22 | 376 | 377 | 371 | 373 | 49,000 |
2012/03/21 | 381 | 381 | 377 | 379 | 15,000 |
2012/03/19 | 384 | 384 | 380 | 381 | 22,000 |
2012/03/16 | 381 | 385 | 380 | 385 | 9,000 |
2012/03/15 | 376 | 388 | 376 | 382 | 49,000 |
2012/03/14 | 382 | 385 | 379 | 382 | 36,000 |
2012/03/13 | 389 | 389 | 375 | 382 | 98,000 |
2012/03/12 | 387 | 391 | 387 | 389 | 37,000 |
2012/03/09 | 386 | 392 | 386 | 387 | 106,000 |
2012/03/08 | 382 | 387 | 374 | 386 | 64,000 |
2012/03/07 | 383 | 388 | 372 | 383 | 49,000 |
2012/03/06 | 374 | 381 | 374 | 381 | 19,000 |
2012/03/05 | 378 | 388 | 372 | 379 | 66,000 |
2012/03/02 | 372 | 383 | 366 | 379 | 230,000 |
2012/03/01 | 398 | 398 | 382 | 388 | 82,000 |
2012/02/29 | 399 | 399 | 390 | 394 | 73,000 |
2012/02/28 | 406 | 408 | 386 | 399 | 62,000 |
2012/02/27 | 410 | 411 | 405 | 407 | 58,000 |
2012/02/24 | 406 | 409 | 400 | 408 | 56,000 |
2012/02/23 | 400 | 407 | 400 | 405 | 82,000 |
2012/02/22 | 397 | 408 | 395 | 400 | 82,000 |
2012/02/21 | 397 | 400 | 396 | 399 | 27,000 |
2012/02/20 | 409 | 412 | 399 | 399 | 105,000 |
2012/02/17 | 397 | 407 | 397 | 407 | 87,000 |
2012/02/16 | 392 | 400 | 391 | 396 | 93,000 |
2012/02/15 | 396 | 396 | 392 | 396 | 18,000 |
2012/02/14 | 391 | 398 | 391 | 396 | 42,000 |
2012/02/13 | 401 | 405 | 391 | 394 | 96,000 |
2012/02/10 | 390 | 401 | 389 | 401 | 87,000 |
2012/02/09 | 395 | 396 | 392 | 396 | 20,000 |
2012/02/08 | 392 | 397 | 392 | 397 | 41,000 |
2012/02/07 | 398 | 399 | 391 | 395 | 67,000 |
2012/02/06 | 397 | 402 | 397 | 401 | 40,000 |
2012/02/03 | 392 | 400 | 389 | 396 | 78,000 |
2012/02/02 | 401 | 402 | 391 | 396 | 67,000 |
2012/02/01 | 410 | 410 | 395 | 402 | 68,000 |
2012/01/31 | 380 | 408 | 380 | 406 | 181,000 |
2012/01/30 | 391 | 394 | 378 | 378 | 68,000 |
2012/01/27 | 391 | 395 | 390 | 392 | 103,000 |
2012/01/26 | 395 | 401 | 390 | 395 | 89,000 |
2012/01/25 | 394 | 405 | 394 | 399 | 89,000 |
2012/01/24 | 387 | 406 | 383 | 402 | 118,000 |
2012/01/23 | 391 | 394 | 387 | 393 | 62,000 |
2012/01/20 | 374 | 399 | 371 | 391 | 124,000 |
2012/01/19 | 370 | 382 | 368 | 378 | 41,000 |
2012/01/18 | 390 | 390 | 374 | 374 | 71,000 |
2012/01/17 | 395 | 398 | 385 | 393 | 55,000 |
2012/01/16 | 401 | 402 | 393 | 397 | 99,000 |
2012/01/13 | 401 | 401 | 399 | 400 | 15,000 |
2012/01/12 | 404 | 404 | 397 | 399 | 43,000 |
2012/01/11 | 403 | 412 | 401 | 404 | 34,000 |
2012/01/10 | 415 | 415 | 398 | 403 | 49,000 |
2012/01/06 | 435 | 435 | 409 | 411 | 102,000 |
2012/01/05 | 439 | 440 | 422 | 435 | 174,000 |
2012/01/04 | 422 | 439 | 417 | 432 | 274,000 |