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 |
|---|---|---|---|---|---|
| 2013/12/30 | 309 | 312 | 306 | 312 | 32,000 |
| 2013/12/27 | 299 | 310 | 299 | 310 | 39,000 |
| 2013/12/26 | 293 | 299 | 293 | 298 | 24,000 |
| 2013/12/25 | 291 | 296 | 290 | 293 | 215,000 |
| 2013/12/24 | 298 | 299 | 291 | 292 | 102,000 |
| 2013/12/20 | 300 | 302 | 297 | 299 | 28,000 |
| 2013/12/19 | 299 | 300 | 297 | 299 | 40,000 |
| 2013/12/18 | 296 | 298 | 295 | 297 | 15,000 |
| 2013/12/17 | 298 | 298 | 296 | 297 | 29,000 |
| 2013/12/16 | 303 | 303 | 295 | 298 | 36,000 |
| 2013/12/13 | 303 | 303 | 300 | 302 | 45,000 |
| 2013/12/12 | 305 | 305 | 299 | 303 | 29,000 |
| 2013/12/11 | 308 | 308 | 302 | 305 | 53,000 |
| 2013/12/10 | 300 | 300 | 299 | 300 | 18,000 |
| 2013/12/09 | 300 | 300 | 297 | 299 | 20,000 |
| 2013/12/06 | 300 | 300 | 299 | 299 | 8,000 |
| 2013/12/05 | 300 | 300 | 298 | 298 | 5,000 |
| 2013/12/04 | 298 | 300 | 297 | 297 | 27,000 |
| 2013/12/03 | 300 | 301 | 298 | 298 | 18,000 |
| 2013/12/02 | 295 | 299 | 295 | 298 | 48,000 |
| 2013/11/29 | 299 | 300 | 298 | 298 | 19,000 |
| 2013/11/28 | 300 | 301 | 300 | 300 | 31,000 |
| 2013/11/27 | 299 | 301 | 299 | 300 | 32,000 |
| 2013/11/26 | 298 | 299 | 297 | 299 | 21,000 |
| 2013/11/25 | 298 | 299 | 298 | 299 | 11,000 |
| 2013/11/22 | 299 | 299 | 297 | 298 | 20,000 |
| 2013/11/21 | 297 | 299 | 297 | 299 | 53,000 |
| 2013/11/20 | 299 | 299 | 295 | 296 | 49,000 |
| 2013/11/19 | 300 | 300 | 298 | 299 | 29,000 |
| 2013/11/18 | 302 | 302 | 300 | 300 | 16,000 |
| 2013/11/15 | 300 | 305 | 300 | 301 | 21,000 |
| 2013/11/14 | 304 | 304 | 300 | 300 | 32,000 |
| 2013/11/13 | 295 | 307 | 294 | 304 | 91,000 |
| 2013/11/12 | 295 | 298 | 295 | 297 | 48,000 |
| 2013/11/11 | 295 | 298 | 293 | 297 | 66,000 |
| 2013/11/08 | 301 | 303 | 300 | 300 | 33,000 |
| 2013/11/07 | 302 | 305 | 300 | 301 | 28,000 |
| 2013/11/06 | 301 | 303 | 300 | 303 | 19,000 |
| 2013/11/05 | 303 | 305 | 300 | 300 | 45,000 |
| 2013/11/01 | 307 | 307 | 303 | 303 | 39,000 |
| 2013/10/31 | 308 | 309 | 302 | 305 | 110,000 |
| 2013/10/30 | 315 | 319 | 307 | 307 | 160,000 |
| 2013/10/29 | 312 | 313 | 312 | 313 | 20,000 |
| 2013/10/28 | 309 | 313 | 309 | 312 | 36,000 |
| 2013/10/25 | 311 | 311 | 308 | 309 | 36,000 |
| 2013/10/24 | 308 | 311 | 306 | 311 | 29,000 |
| 2013/10/23 | 310 | 310 | 307 | 309 | 16,000 |
| 2013/10/22 | 310 | 310 | 307 | 310 | 30,000 |
| 2013/10/21 | 310 | 310 | 305 | 310 | 24,000 |
| 2013/10/18 | 304 | 310 | 304 | 310 | 59,000 |
| 2013/10/17 | 311 | 311 | 308 | 309 | 15,000 |
| 2013/10/16 | 308 | 309 | 305 | 308 | 40,000 |
| 2013/10/15 | 313 | 315 | 309 | 311 | 59,000 |
| 2013/10/11 | 313 | 315 | 311 | 311 | 35,000 |
| 2013/10/10 | 312 | 312 | 308 | 310 | 45,000 |
| 2013/10/09 | 308 | 308 | 305 | 308 | 35,000 |
| 2013/10/08 | 310 | 314 | 301 | 307 | 33,000 |
| 2013/10/07 | 309 | 310 | 305 | 310 | 37,000 |
| 2013/10/04 | 314 | 314 | 307 | 308 | 61,000 |
| 2013/10/03 | 315 | 316 | 312 | 314 | 29,000 |
| 2013/10/02 | 313 | 318 | 311 | 312 | 40,000 |
| 2013/10/01 | 314 | 314 | 311 | 313 | 32,000 |
| 2013/09/30 | 311 | 314 | 311 | 314 | 26,000 |
| 2013/09/27 | 320 | 325 | 315 | 316 | 58,000 |
| 2013/09/26 | 317 | 317 | 307 | 314 | 32,000 |
| 2013/09/25 | 332 | 334 | 321 | 321 | 170,000 |
| 2013/09/24 | 314 | 338 | 310 | 334 | 335,000 |
| 2013/09/20 | 309 | 314 | 309 | 313 | 32,000 |
| 2013/09/19 | 312 | 314 | 311 | 312 | 26,000 |
| 2013/09/18 | 309 | 310 | 309 | 310 | 6,000 |
| 2013/09/17 | 309 | 311 | 307 | 309 | 62,000 |
| 2013/09/13 | 310 | 310 | 306 | 307 | 42,000 |
| 2013/09/12 | 303 | 305 | 301 | 304 | 21,000 |
| 2013/09/11 | 303 | 304 | 301 | 303 | 40,000 |
| 2013/09/10 | 300 | 303 | 300 | 303 | 29,000 |
| 2013/09/09 | 304 | 304 | 299 | 300 | 35,000 |
| 2013/09/06 | 300 | 300 | 295 | 296 | 19,000 |
| 2013/09/05 | 297 | 300 | 297 | 297 | 22,000 |
| 2013/09/04 | 295 | 297 | 295 | 297 | 7,000 |
| 2013/09/03 | 299 | 301 | 296 | 300 | 70,000 |
| 2013/09/02 | 292 | 298 | 292 | 296 | 77,000 |
| 2013/08/30 | 299 | 300 | 293 | 296 | 209,000 |
| 2013/08/29 | 301 | 305 | 295 | 300 | 193,000 |
| 2013/08/28 | 299 | 305 | 297 | 305 | 52,000 |
| 2013/08/27 | 300 | 303 | 298 | 299 | 66,000 |
| 2013/08/26 | 305 | 305 | 300 | 300 | 79,000 |
| 2013/08/23 | 304 | 306 | 304 | 305 | 41,000 |
| 2013/08/22 | 302 | 306 | 300 | 304 | 81,000 |
| 2013/08/21 | 304 | 304 | 300 | 303 | 36,000 |
| 2013/08/20 | 300 | 304 | 299 | 304 | 43,000 |
| 2013/08/19 | 299 | 301 | 298 | 300 | 58,000 |
| 2013/08/16 | 300 | 302 | 298 | 298 | 47,000 |
| 2013/08/15 | 302 | 303 | 298 | 298 | 32,000 |
| 2013/08/14 | 300 | 301 | 298 | 300 | 39,000 |
| 2013/08/13 | 299 | 302 | 296 | 298 | 54,000 |
| 2013/08/12 | 303 | 303 | 299 | 300 | 31,000 |
| 2013/08/09 | 304 | 306 | 299 | 302 | 36,000 |
| 2013/08/08 | 307 | 307 | 300 | 304 | 57,000 |
| 2013/08/07 | 306 | 310 | 305 | 307 | 79,000 |
| 2013/08/06 | 306 | 309 | 304 | 309 | 40,000 |
| 2013/08/05 | 307 | 308 | 303 | 307 | 48,000 |
| 2013/08/02 | 308 | 308 | 303 | 305 | 22,000 |
| 2013/08/01 | 296 | 305 | 296 | 305 | 38,000 |
| 2013/07/31 | 302 | 302 | 296 | 296 | 53,000 |
| 2013/07/30 | 300 | 302 | 300 | 302 | 19,000 |
| 2013/07/29 | 304 | 304 | 299 | 301 | 35,000 |
| 2013/07/26 | 303 | 310 | 302 | 305 | 37,000 |
| 2013/07/25 | 308 | 308 | 303 | 305 | 71,000 |
| 2013/07/24 | 308 | 310 | 307 | 309 | 12,000 |
| 2013/07/23 | 310 | 313 | 308 | 311 | 36,000 |
| 2013/07/22 | 309 | 313 | 306 | 306 | 23,000 |
| 2013/07/19 | 318 | 321 | 306 | 306 | 57,000 |
| 2013/07/18 | 322 | 323 | 318 | 318 | 41,000 |
| 2013/07/17 | 319 | 322 | 318 | 319 | 33,000 |
| 2013/07/16 | 318 | 324 | 308 | 323 | 99,000 |
| 2013/07/12 | 315 | 317 | 313 | 316 | 45,000 |
| 2013/07/11 | 309 | 314 | 309 | 314 | 24,000 |
| 2013/07/10 | 309 | 312 | 308 | 309 | 95,000 |
| 2013/07/09 | 312 | 312 | 306 | 308 | 43,000 |
| 2013/07/08 | 311 | 311 | 306 | 307 | 57,000 |
| 2013/07/05 | 308 | 308 | 305 | 305 | 14,000 |
| 2013/07/04 | 303 | 308 | 301 | 306 | 17,000 |
| 2013/07/03 | 306 | 306 | 300 | 302 | 19,000 |
| 2013/07/02 | 292 | 300 | 292 | 300 | 31,000 |
| 2013/07/01 | 287 | 291 | 287 | 291 | 17,000 |
| 2013/06/28 | 273 | 288 | 273 | 286 | 95,000 |
| 2013/06/27 | 275 | 279 | 275 | 275 | 20,000 |
| 2013/06/26 | 279 | 279 | 274 | 275 | 67,000 |
| 2013/06/25 | 291 | 292 | 274 | 279 | 190,000 |
| 2013/06/24 | 305 | 305 | 287 | 290 | 69,000 |
| 2013/06/21 | 301 | 305 | 300 | 305 | 29,000 |
| 2013/06/20 | 306 | 307 | 305 | 305 | 8,000 |
| 2013/06/19 | 307 | 307 | 305 | 305 | 15,000 |
| 2013/06/18 | 306 | 307 | 305 | 305 | 17,000 |
| 2013/06/17 | 307 | 307 | 303 | 305 | 28,000 |
| 2013/06/14 | 310 | 311 | 306 | 307 | 13,000 |
| 2013/06/13 | 307 | 307 | 301 | 305 | 26,000 |
| 2013/06/12 | 310 | 310 | 310 | 310 | 15,000 |
| 2013/06/11 | 310 | 313 | 309 | 310 | 29,000 |
| 2013/06/10 | 305 | 309 | 305 | 309 | 37,000 |
| 2013/06/07 | 301 | 309 | 298 | 303 | 42,000 |
| 2013/06/06 | 318 | 319 | 301 | 310 | 70,000 |
| 2013/06/05 | 320 | 320 | 315 | 319 | 16,000 |
| 2013/06/04 | 309 | 325 | 305 | 317 | 66,000 |
| 2013/06/03 | 310 | 314 | 306 | 314 | 28,000 |
| 2013/05/31 | 315 | 315 | 311 | 315 | 14,000 |
| 2013/05/30 | 321 | 321 | 312 | 312 | 21,000 |
| 2013/05/29 | 310 | 325 | 310 | 322 | 93,000 |
| 2013/05/28 | 305 | 307 | 303 | 305 | 10,000 |
| 2013/05/27 | 305 | 312 | 300 | 305 | 34,000 |
| 2013/05/24 | 308 | 313 | 300 | 307 | 89,000 |
| 2013/05/23 | 319 | 323 | 303 | 316 | 104,000 |
| 2013/05/22 | 328 | 328 | 318 | 318 | 60,000 |
| 2013/05/21 | 308 | 324 | 308 | 321 | 184,000 |
| 2013/05/20 | 306 | 307 | 300 | 306 | 82,000 |
| 2013/05/17 | 302 | 303 | 296 | 300 | 189,000 |
| 2013/05/16 | 315 | 315 | 295 | 308 | 113,000 |
| 2013/05/15 | 315 | 315 | 308 | 314 | 60,000 |
| 2013/05/14 | 311 | 315 | 311 | 315 | 72,000 |
| 2013/05/13 | 310 | 310 | 309 | 310 | 17,000 |
| 2013/05/10 | 309 | 315 | 308 | 309 | 43,000 |
| 2013/05/09 | 310 | 310 | 309 | 309 | 25,000 |
| 2013/05/08 | 307 | 310 | 307 | 308 | 41,000 |
| 2013/05/07 | 305 | 305 | 303 | 305 | 34,000 |
| 2013/05/02 | 299 | 303 | 299 | 301 | 16,000 |
| 2013/05/01 | 300 | 302 | 300 | 302 | 14,000 |
| 2013/04/30 | 301 | 302 | 300 | 302 | 25,000 |
| 2013/04/26 | 302 | 303 | 300 | 303 | 14,000 |
| 2013/04/25 | 304 | 305 | 299 | 303 | 17,000 |
| 2013/04/24 | 300 | 303 | 300 | 302 | 24,000 |
| 2013/04/23 | 300 | 301 | 298 | 300 | 31,000 |
| 2013/04/22 | 299 | 301 | 298 | 301 | 23,000 |
| 2013/04/19 | 298 | 300 | 297 | 300 | 11,000 |
| 2013/04/18 | 301 | 302 | 300 | 300 | 13,000 |
| 2013/04/17 | 306 | 307 | 301 | 303 | 31,000 |
| 2013/04/16 | 301 | 304 | 299 | 304 | 29,000 |
| 2013/04/15 | 304 | 309 | 301 | 303 | 40,000 |
| 2013/04/12 | 307 | 307 | 301 | 304 | 29,000 |
| 2013/04/11 | 295 | 310 | 295 | 302 | 52,000 |
| 2013/04/10 | 290 | 298 | 290 | 295 | 40,000 |
| 2013/04/09 | 292 | 292 | 290 | 290 | 41,000 |
| 2013/04/08 | 292 | 292 | 287 | 288 | 69,000 |
| 2013/04/05 | 290 | 293 | 288 | 290 | 68,000 |
| 2013/04/04 | 288 | 290 | 282 | 290 | 58,000 |
| 2013/04/03 | 285 | 289 | 284 | 287 | 44,000 |
| 2013/04/02 | 291 | 291 | 279 | 286 | 50,000 |
| 2013/04/01 | 297 | 297 | 290 | 291 | 26,000 |
| 2013/03/29 | 298 | 298 | 294 | 297 | 23,000 |
| 2013/03/28 | 296 | 297 | 291 | 297 | 45,000 |
| 2013/03/27 | 302 | 302 | 295 | 296 | 87,000 |
| 2013/03/26 | 305 | 307 | 296 | 303 | 69,000 |
| 2013/03/25 | 309 | 310 | 302 | 309 | 41,000 |
| 2013/03/22 | 306 | 308 | 305 | 305 | 35,000 |
| 2013/03/21 | 312 | 312 | 306 | 306 | 90,000 |
| 2013/03/19 | 312 | 314 | 311 | 311 | 72,000 |
| 2013/03/18 | 311 | 313 | 309 | 312 | 39,000 |
| 2013/03/15 | 313 | 313 | 311 | 311 | 35,000 |
| 2013/03/14 | 315 | 315 | 310 | 314 | 52,000 |
| 2013/03/13 | 314 | 314 | 312 | 313 | 27,000 |
| 2013/03/12 | 317 | 317 | 314 | 314 | 50,000 |
| 2013/03/11 | 317 | 317 | 314 | 317 | 49,000 |
| 2013/03/08 | 315 | 318 | 313 | 317 | 42,000 |
| 2013/03/07 | 317 | 317 | 315 | 317 | 26,000 |
| 2013/03/06 | 317 | 317 | 313 | 317 | 40,000 |
| 2013/03/05 | 318 | 318 | 311 | 317 | 16,000 |
| 2013/03/04 | 312 | 316 | 310 | 316 | 71,000 |
| 2013/03/01 | 306 | 316 | 306 | 310 | 23,000 |
| 2013/02/28 | 302 | 305 | 302 | 305 | 17,000 |
| 2013/02/27 | 304 | 304 | 296 | 300 | 69,000 |
| 2013/02/26 | 302 | 305 | 301 | 302 | 15,000 |
| 2013/02/25 | 307 | 307 | 307 | 307 | 5,000 |
| 2013/02/22 | 302 | 303 | 298 | 303 | 56,000 |
| 2013/02/21 | 305 | 305 | 300 | 302 | 22,000 |
| 2013/02/20 | 298 | 303 | 297 | 302 | 56,000 |
| 2013/02/19 | 295 | 296 | 293 | 296 | 26,000 |
| 2013/02/18 | 291 | 292 | 290 | 291 | 39,000 |
| 2013/02/15 | 294 | 294 | 287 | 291 | 62,000 |
| 2013/02/14 | 304 | 304 | 296 | 301 | 24,000 |
| 2013/02/13 | 310 | 310 | 300 | 301 | 64,000 |
| 2013/02/12 | 318 | 318 | 309 | 313 | 49,000 |
| 2013/02/08 | 319 | 319 | 312 | 318 | 61,000 |
| 2013/02/07 | 323 | 326 | 315 | 326 | 81,000 |
| 2013/02/06 | 326 | 328 | 320 | 323 | 60,000 |
| 2013/02/05 | 308 | 326 | 306 | 324 | 267,000 |
| 2013/02/04 | 315 | 315 | 307 | 310 | 65,000 |
| 2013/02/01 | 314 | 314 | 310 | 314 | 28,000 |
| 2013/01/31 | 313 | 313 | 310 | 313 | 30,000 |
| 2013/01/30 | 312 | 313 | 309 | 313 | 20,000 |
| 2013/01/29 | 307 | 314 | 305 | 312 | 72,000 |
| 2013/01/28 | 315 | 315 | 305 | 307 | 47,000 |
| 2013/01/25 | 312 | 312 | 308 | 311 | 21,000 |
| 2013/01/24 | 312 | 312 | 306 | 309 | 31,000 |
| 2013/01/23 | 311 | 315 | 310 | 312 | 65,000 |
| 2013/01/22 | 308 | 311 | 308 | 311 | 20,000 |
| 2013/01/21 | 310 | 311 | 305 | 311 | 43,000 |
| 2013/01/18 | 308 | 314 | 307 | 312 | 32,000 |
| 2013/01/17 | 313 | 313 | 303 | 303 | 12,000 |
| 2013/01/16 | 317 | 317 | 305 | 308 | 36,000 |
| 2013/01/15 | 313 | 318 | 311 | 318 | 45,000 |
| 2013/01/11 | 315 | 317 | 312 | 312 | 78,000 |
| 2013/01/10 | 301 | 317 | 301 | 312 | 173,000 |
| 2013/01/09 | 289 | 299 | 287 | 298 | 121,000 |
| 2013/01/08 | 293 | 293 | 285 | 289 | 102,000 |
| 2013/01/07 | 292 | 293 | 288 | 290 | 55,000 |
| 2013/01/04 | 287 | 288 | 282 | 286 | 70,000 |