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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,272 | 1,296 | 1,264 | 1,295 | 21,800 |
| 2021/12/29 | 1,271 | 1,279 | 1,259 | 1,271 | 12,800 |
| 2021/12/28 | 1,278 | 1,285 | 1,257 | 1,275 | 25,800 |
| 2021/12/27 | 1,256 | 1,265 | 1,239 | 1,248 | 36,900 |
| 2021/12/24 | 1,238 | 1,248 | 1,238 | 1,238 | 17,700 |
| 2021/12/23 | 1,237 | 1,245 | 1,237 | 1,240 | 8,700 |
| 2021/12/22 | 1,223 | 1,248 | 1,223 | 1,236 | 44,400 |
| 2021/12/21 | 1,230 | 1,245 | 1,230 | 1,239 | 34,000 |
| 2021/12/20 | 1,240 | 1,246 | 1,220 | 1,220 | 20,900 |
| 2021/12/17 | 1,246 | 1,254 | 1,234 | 1,241 | 41,000 |
| 2021/12/16 | 1,242 | 1,267 | 1,242 | 1,256 | 21,300 |
| 2021/12/15 | 1,245 | 1,255 | 1,237 | 1,240 | 19,000 |
| 2021/12/14 | 1,249 | 1,250 | 1,231 | 1,245 | 21,000 |
| 2021/12/13 | 1,284 | 1,284 | 1,244 | 1,245 | 18,600 |
| 2021/12/10 | 1,277 | 1,284 | 1,266 | 1,275 | 40,100 |
| 2021/12/09 | 1,251 | 1,266 | 1,249 | 1,260 | 18,600 |
| 2021/12/08 | 1,274 | 1,274 | 1,245 | 1,255 | 23,700 |
| 2021/12/07 | 1,246 | 1,277 | 1,238 | 1,273 | 23,200 |
| 2021/12/06 | 1,250 | 1,257 | 1,230 | 1,230 | 30,800 |
| 2021/12/03 | 1,227 | 1,255 | 1,225 | 1,255 | 22,200 |
| 2021/12/02 | 1,212 | 1,242 | 1,206 | 1,222 | 55,900 |
| 2021/12/01 | 1,197 | 1,246 | 1,197 | 1,217 | 48,300 |
| 2021/11/30 | 1,228 | 1,247 | 1,211 | 1,211 | 50,400 |
| 2021/11/29 | 1,228 | 1,235 | 1,216 | 1,216 | 56,900 |
| 2021/11/26 | 1,249 | 1,249 | 1,227 | 1,240 | 22,600 |
| 2021/11/25 | 1,235 | 1,261 | 1,233 | 1,251 | 19,900 |
| 2021/11/24 | 1,245 | 1,250 | 1,223 | 1,235 | 21,100 |
| 2021/11/22 | 1,235 | 1,247 | 1,225 | 1,245 | 14,300 |
| 2021/11/19 | 1,243 | 1,247 | 1,226 | 1,236 | 25,200 |
| 2021/11/18 | 1,228 | 1,250 | 1,221 | 1,242 | 34,700 |
| 2021/11/17 | 1,225 | 1,239 | 1,210 | 1,230 | 25,300 |
| 2021/11/16 | 1,211 | 1,231 | 1,208 | 1,229 | 40,500 |
| 2021/11/15 | 1,245 | 1,245 | 1,204 | 1,222 | 42,300 |
| 2021/11/12 | 1,291 | 1,291 | 1,218 | 1,240 | 55,600 |
| 2021/11/11 | 1,257 | 1,258 | 1,224 | 1,241 | 32,800 |
| 2021/11/10 | 1,253 | 1,254 | 1,240 | 1,248 | 24,400 |
| 2021/11/09 | 1,270 | 1,270 | 1,244 | 1,253 | 23,400 |
| 2021/11/08 | 1,297 | 1,297 | 1,248 | 1,270 | 113,700 |
| 2021/11/05 | 1,345 | 1,345 | 1,287 | 1,287 | 42,500 |
| 2021/11/04 | 1,303 | 1,372 | 1,300 | 1,372 | 98,700 |
| 2021/11/02 | 1,322 | 1,328 | 1,290 | 1,290 | 14,100 |
| 2021/11/01 | 1,291 | 1,324 | 1,284 | 1,320 | 35,200 |
| 2021/10/29 | 1,298 | 1,298 | 1,276 | 1,279 | 30,800 |
| 2021/10/28 | 1,297 | 1,305 | 1,256 | 1,298 | 179,300 |
| 2021/10/27 | 1,287 | 1,303 | 1,281 | 1,295 | 31,100 |
| 2021/10/26 | 1,268 | 1,297 | 1,267 | 1,290 | 61,500 |
| 2021/10/25 | 1,242 | 1,266 | 1,242 | 1,257 | 52,800 |
| 2021/10/22 | 1,254 | 1,274 | 1,243 | 1,261 | 35,900 |
| 2021/10/21 | 1,279 | 1,279 | 1,260 | 1,266 | 38,600 |
| 2021/10/20 | 1,270 | 1,272 | 1,259 | 1,268 | 25,900 |
| 2021/10/19 | 1,275 | 1,277 | 1,257 | 1,268 | 22,100 |
| 2021/10/18 | 1,270 | 1,290 | 1,253 | 1,288 | 33,600 |
| 2021/10/15 | 1,225 | 1,258 | 1,212 | 1,254 | 34,300 |
| 2021/10/14 | 1,196 | 1,238 | 1,196 | 1,234 | 49,200 |
| 2021/10/13 | 1,249 | 1,249 | 1,209 | 1,211 | 42,100 |
| 2021/10/12 | 1,282 | 1,282 | 1,253 | 1,260 | 104,100 |
| 2021/10/11 | 1,265 | 1,284 | 1,252 | 1,282 | 50,500 |
| 2021/10/08 | 1,265 | 1,274 | 1,254 | 1,255 | 134,900 |
| 2021/10/07 | 1,233 | 1,293 | 1,233 | 1,265 | 89,000 |
| 2021/10/06 | 1,248 | 1,263 | 1,210 | 1,220 | 214,600 |
| 2021/10/05 | 1,213 | 1,237 | 1,206 | 1,220 | 69,800 |
| 2021/10/04 | 1,214 | 1,242 | 1,214 | 1,235 | 102,500 |
| 2021/10/01 | 1,221 | 1,227 | 1,207 | 1,214 | 46,700 |
| 2021/09/30 | 1,268 | 1,269 | 1,233 | 1,233 | 28,100 |
| 2021/09/29 | 1,295 | 1,295 | 1,255 | 1,267 | 53,800 |
| 2021/09/28 | 1,344 | 1,344 | 1,312 | 1,323 | 46,600 |
| 2021/09/27 | 1,365 | 1,365 | 1,340 | 1,343 | 39,600 |
| 2021/09/24 | 1,360 | 1,380 | 1,352 | 1,358 | 57,800 |
| 2021/09/22 | 1,368 | 1,373 | 1,321 | 1,331 | 38,900 |
| 2021/09/21 | 1,345 | 1,376 | 1,337 | 1,371 | 64,900 |
| 2021/09/17 | 1,394 | 1,410 | 1,377 | 1,390 | 89,400 |
| 2021/09/16 | 1,408 | 1,412 | 1,380 | 1,394 | 90,300 |
| 2021/09/15 | 1,397 | 1,440 | 1,387 | 1,412 | 98,300 |
| 2021/09/14 | 1,383 | 1,397 | 1,355 | 1,371 | 76,200 |
| 2021/09/13 | 1,308 | 1,385 | 1,307 | 1,383 | 53,600 |
| 2021/09/10 | 1,331 | 1,331 | 1,305 | 1,320 | 63,800 |
| 2021/09/09 | 1,323 | 1,335 | 1,317 | 1,331 | 36,400 |
| 2021/09/08 | 1,326 | 1,329 | 1,309 | 1,320 | 60,000 |
| 2021/09/07 | 1,312 | 1,326 | 1,302 | 1,325 | 39,400 |
| 2021/09/06 | 1,295 | 1,312 | 1,291 | 1,300 | 36,300 |
| 2021/09/03 | 1,271 | 1,299 | 1,271 | 1,291 | 48,400 |
| 2021/09/02 | 1,272 | 1,272 | 1,259 | 1,265 | 28,400 |
| 2021/09/01 | 1,291 | 1,291 | 1,266 | 1,275 | 24,500 |
| 2021/08/31 | 1,273 | 1,291 | 1,266 | 1,275 | 36,900 |
| 2021/08/30 | 1,268 | 1,275 | 1,259 | 1,265 | 25,700 |
| 2021/08/27 | 1,260 | 1,260 | 1,232 | 1,253 | 22,300 |
| 2021/08/26 | 1,250 | 1,262 | 1,244 | 1,262 | 14,700 |
| 2021/08/25 | 1,294 | 1,299 | 1,240 | 1,255 | 62,800 |
| 2021/08/24 | 1,254 | 1,296 | 1,248 | 1,296 | 62,800 |
| 2021/08/23 | 1,252 | 1,254 | 1,231 | 1,248 | 42,000 |
| 2021/08/20 | 1,230 | 1,241 | 1,226 | 1,230 | 56,500 |
| 2021/08/19 | 1,236 | 1,236 | 1,226 | 1,230 | 30,700 |
| 2021/08/18 | 1,240 | 1,255 | 1,230 | 1,236 | 41,700 |
| 2021/08/17 | 1,249 | 1,262 | 1,240 | 1,246 | 34,900 |
| 2021/08/16 | 1,225 | 1,237 | 1,225 | 1,230 | 36,800 |
| 2021/08/13 | 1,230 | 1,235 | 1,226 | 1,230 | 40,100 |
| 2021/08/12 | 1,243 | 1,252 | 1,233 | 1,243 | 22,400 |
| 2021/08/11 | 1,239 | 1,250 | 1,235 | 1,243 | 23,900 |
| 2021/08/10 | 1,243 | 1,246 | 1,211 | 1,230 | 41,200 |
| 2021/08/06 | 1,252 | 1,263 | 1,238 | 1,241 | 21,600 |
| 2021/08/05 | 1,221 | 1,241 | 1,221 | 1,241 | 109,200 |
| 2021/08/04 | 1,247 | 1,247 | 1,219 | 1,230 | 28,700 |
| 2021/08/03 | 1,287 | 1,287 | 1,249 | 1,251 | 20,400 |
| 2021/08/02 | 1,260 | 1,291 | 1,260 | 1,287 | 47,900 |
| 2021/07/30 | 1,287 | 1,287 | 1,237 | 1,246 | 47,300 |
| 2021/07/29 | 1,276 | 1,288 | 1,260 | 1,281 | 52,300 |
| 2021/07/28 | 1,278 | 1,281 | 1,261 | 1,272 | 34,100 |
| 2021/07/27 | 1,293 | 1,301 | 1,282 | 1,286 | 26,800 |
| 2021/07/26 | 1,283 | 1,293 | 1,278 | 1,287 | 77,500 |
| 2021/07/21 | 1,253 | 1,263 | 1,249 | 1,253 | 31,500 |
| 2021/07/20 | 1,261 | 1,262 | 1,234 | 1,244 | 56,100 |
| 2021/07/19 | 1,283 | 1,283 | 1,251 | 1,261 | 55,100 |
| 2021/07/16 | 1,289 | 1,308 | 1,280 | 1,299 | 41,300 |
| 2021/07/15 | 1,334 | 1,337 | 1,292 | 1,299 | 59,300 |
| 2021/07/14 | 1,347 | 1,348 | 1,327 | 1,334 | 60,700 |
| 2021/07/13 | 1,331 | 1,358 | 1,331 | 1,347 | 84,500 |
| 2021/07/12 | 1,329 | 1,345 | 1,313 | 1,330 | 71,800 |
| 2021/07/09 | 1,338 | 1,345 | 1,284 | 1,309 | 123,700 |
| 2021/07/08 | 1,341 | 1,376 | 1,341 | 1,354 | 88,500 |
| 2021/07/07 | 1,315 | 1,342 | 1,306 | 1,337 | 51,400 |
| 2021/07/06 | 1,304 | 1,349 | 1,297 | 1,335 | 36,400 |
| 2021/07/05 | 1,279 | 1,305 | 1,269 | 1,293 | 32,000 |
| 2021/07/02 | 1,290 | 1,296 | 1,269 | 1,280 | 35,400 |
| 2021/07/01 | 1,255 | 1,293 | 1,254 | 1,284 | 79,800 |
| 2021/06/30 | 1,348 | 1,356 | 1,256 | 1,258 | 90,500 |
| 2021/06/29 | 1,370 | 1,397 | 1,339 | 1,345 | 94,800 |
| 2021/06/28 | 1,348 | 1,348 | 1,316 | 1,326 | 30,100 |
| 2021/06/25 | 1,338 | 1,380 | 1,338 | 1,357 | 93,000 |
| 2021/06/24 | 1,349 | 1,363 | 1,313 | 1,332 | 54,900 |
| 2021/06/23 | 1,360 | 1,393 | 1,344 | 1,350 | 154,200 |
| 2021/06/22 | 1,289 | 1,364 | 1,289 | 1,350 | 161,500 |
| 2021/06/21 | 1,245 | 1,286 | 1,219 | 1,259 | 81,000 |
| 2021/06/18 | 1,241 | 1,288 | 1,227 | 1,275 | 124,600 |
| 2021/06/17 | 1,186 | 1,219 | 1,175 | 1,217 | 46,800 |
| 2021/06/16 | 1,144 | 1,175 | 1,144 | 1,175 | 40,200 |
| 2021/06/15 | 1,148 | 1,157 | 1,144 | 1,144 | 10,400 |
| 2021/06/14 | 1,151 | 1,157 | 1,145 | 1,148 | 14,500 |
| 2021/06/11 | 1,156 | 1,168 | 1,151 | 1,160 | 36,000 |
| 2021/06/10 | 1,157 | 1,164 | 1,146 | 1,153 | 21,400 |
| 2021/06/09 | 1,161 | 1,175 | 1,153 | 1,160 | 14,900 |
| 2021/06/08 | 1,154 | 1,167 | 1,152 | 1,164 | 20,600 |
| 2021/06/07 | 1,165 | 1,168 | 1,155 | 1,156 | 13,900 |
| 2021/06/04 | 1,177 | 1,177 | 1,140 | 1,151 | 58,400 |
| 2021/06/03 | 1,205 | 1,205 | 1,177 | 1,182 | 48,500 |
| 2021/06/02 | 1,168 | 1,193 | 1,164 | 1,189 | 74,400 |
| 2021/06/01 | 1,155 | 1,169 | 1,125 | 1,166 | 78,900 |
| 2021/05/31 | 1,164 | 1,169 | 1,124 | 1,125 | 39,700 |
| 2021/05/28 | 1,190 | 1,194 | 1,156 | 1,164 | 42,100 |
| 2021/05/27 | 1,194 | 1,205 | 1,175 | 1,180 | 50,600 |
| 2021/05/26 | 1,204 | 1,224 | 1,202 | 1,203 | 42,100 |
| 2021/05/25 | 1,251 | 1,257 | 1,222 | 1,223 | 48,700 |
| 2021/05/24 | 1,288 | 1,291 | 1,254 | 1,258 | 54,900 |
| 2021/05/21 | 1,270 | 1,304 | 1,270 | 1,303 | 91,100 |
| 2021/05/20 | 1,207 | 1,260 | 1,207 | 1,250 | 89,400 |
| 2021/05/19 | 1,177 | 1,209 | 1,171 | 1,209 | 76,500 |
| 2021/05/18 | 1,169 | 1,189 | 1,142 | 1,189 | 136,600 |
| 2021/05/17 | 1,141 | 1,178 | 1,141 | 1,171 | 155,500 |
| 2021/05/14 | 1,100 | 1,141 | 1,090 | 1,139 | 109,800 |
| 2021/05/13 | 1,047 | 1,057 | 1,045 | 1,045 | 23,400 |
| 2021/05/12 | 1,056 | 1,069 | 1,050 | 1,051 | 21,700 |
| 2021/05/11 | 1,100 | 1,100 | 1,055 | 1,057 | 42,600 |
| 2021/05/10 | 1,076 | 1,112 | 1,073 | 1,106 | 36,900 |
| 2021/05/07 | 1,056 | 1,082 | 1,051 | 1,078 | 40,100 |
| 2021/05/06 | 1,046 | 1,067 | 1,046 | 1,052 | 20,500 |
| 2021/04/30 | 1,050 | 1,058 | 1,045 | 1,051 | 31,800 |
| 2021/04/28 | 1,045 | 1,054 | 1,044 | 1,050 | 49,800 |
| 2021/04/27 | 1,049 | 1,056 | 1,044 | 1,044 | 23,700 |
| 2021/04/26 | 1,045 | 1,058 | 1,044 | 1,050 | 17,600 |
| 2021/04/23 | 1,044 | 1,058 | 1,042 | 1,043 | 103,000 |
| 2021/04/22 | 1,055 | 1,067 | 1,049 | 1,049 | 19,300 |
| 2021/04/21 | 1,058 | 1,059 | 1,045 | 1,049 | 34,900 |
| 2021/04/20 | 1,070 | 1,073 | 1,058 | 1,063 | 21,600 |
| 2021/04/19 | 1,076 | 1,089 | 1,061 | 1,076 | 21,100 |
| 2021/04/16 | 1,051 | 1,070 | 1,044 | 1,065 | 33,800 |
| 2021/04/15 | 1,060 | 1,073 | 1,046 | 1,050 | 11,800 |
| 2021/04/14 | 1,080 | 1,080 | 1,050 | 1,057 | 34,200 |
| 2021/04/13 | 1,071 | 1,099 | 1,069 | 1,080 | 22,700 |
| 2021/04/12 | 1,055 | 1,070 | 1,054 | 1,059 | 22,000 |
| 2021/04/09 | 1,026 | 1,061 | 1,026 | 1,047 | 104,700 |
| 2021/04/08 | 1,126 | 1,126 | 1,056 | 1,056 | 70,900 |
| 2021/04/07 | 1,039 | 1,136 | 1,039 | 1,136 | 142,700 |
| 2021/04/06 | 1,034 | 1,047 | 1,026 | 1,044 | 35,000 |
| 2021/04/05 | 1,038 | 1,052 | 1,025 | 1,045 | 52,900 |
| 2021/04/02 | 1,019 | 1,042 | 1,018 | 1,041 | 24,100 |
| 2021/04/01 | 1,027 | 1,030 | 1,013 | 1,023 | 30,600 |
| 2021/03/31 | 1,020 | 1,031 | 1,014 | 1,027 | 30,000 |
| 2021/03/30 | 1,031 | 1,038 | 1,020 | 1,026 | 33,200 |
| 2021/03/29 | 1,032 | 1,047 | 1,018 | 1,034 | 44,700 |
| 2021/03/26 | 1,047 | 1,047 | 1,019 | 1,020 | 50,900 |
| 2021/03/25 | 1,020 | 1,050 | 1,020 | 1,035 | 32,700 |
| 2021/03/24 | 1,040 | 1,045 | 1,022 | 1,025 | 30,400 |
| 2021/03/23 | 1,068 | 1,068 | 1,040 | 1,042 | 31,900 |
| 2021/03/22 | 1,084 | 1,084 | 1,051 | 1,059 | 51,200 |
| 2021/03/19 | 1,070 | 1,094 | 1,060 | 1,092 | 59,400 |
| 2021/03/18 | 1,059 | 1,074 | 1,049 | 1,072 | 69,700 |
| 2021/03/17 | 1,051 | 1,060 | 1,041 | 1,052 | 40,800 |
| 2021/03/16 | 1,019 | 1,049 | 1,018 | 1,048 | 61,000 |
| 2021/03/15 | 1,038 | 1,044 | 1,024 | 1,030 | 41,100 |
| 2021/03/12 | 1,051 | 1,051 | 1,025 | 1,037 | 45,000 |
| 2021/03/11 | 1,033 | 1,066 | 1,033 | 1,046 | 60,000 |
| 2021/03/10 | 1,026 | 1,039 | 1,018 | 1,039 | 55,200 |
| 2021/03/09 | 1,030 | 1,030 | 1,016 | 1,026 | 33,900 |
| 2021/03/08 | 1,030 | 1,037 | 1,016 | 1,025 | 42,800 |
| 2021/03/05 | 1,017 | 1,022 | 1,005 | 1,022 | 46,900 |
| 2021/03/04 | 1,006 | 1,022 | 1,003 | 1,022 | 37,100 |
| 2021/03/03 | 1,020 | 1,031 | 1,013 | 1,018 | 58,200 |
| 2021/03/02 | 1,059 | 1,059 | 1,027 | 1,027 | 45,400 |
| 2021/03/01 | 1,031 | 1,063 | 994 | 1,062 | 60,200 |
| 2021/02/26 | 1,017 | 1,041 | 1,016 | 1,024 | 114,200 |
| 2021/02/25 | 1,013 | 1,052 | 1,013 | 1,040 | 139,300 |
| 2021/02/24 | 1,040 | 1,040 | 1,001 | 1,013 | 99,100 |
| 2021/02/22 | 1,006 | 1,041 | 988 | 1,038 | 134,400 |
| 2021/02/19 | 964 | 1,012 | 956 | 1,009 | 157,700 |
| 2021/02/18 | 966 | 975 | 963 | 972 | 49,500 |
| 2021/02/17 | 957 | 978 | 954 | 978 | 36,800 |
| 2021/02/16 | 959 | 963 | 939 | 961 | 85,100 |
| 2021/02/15 | 946 | 975 | 940 | 960 | 112,800 |
| 2021/02/12 | 974 | 980 | 942 | 942 | 56,900 |
| 2021/02/10 | 970 | 984 | 954 | 971 | 71,100 |
| 2021/02/09 | 943 | 970 | 940 | 970 | 108,300 |
| 2021/02/08 | 922 | 945 | 916 | 942 | 102,500 |
| 2021/02/05 | 901 | 935 | 896 | 931 | 114,200 |
| 2021/02/04 | 903 | 905 | 894 | 902 | 41,600 |
| 2021/02/03 | 888 | 905 | 886 | 899 | 96,200 |
| 2021/02/02 | 869 | 892 | 866 | 892 | 84,900 |
| 2021/02/01 | 858 | 874 | 849 | 866 | 39,200 |
| 2021/01/29 | 840 | 859 | 840 | 856 | 66,200 |
| 2021/01/28 | 835 | 850 | 835 | 842 | 287,100 |
| 2021/01/27 | 844 | 868 | 839 | 850 | 147,800 |
| 2021/01/26 | 824 | 844 | 824 | 839 | 158,800 |
| 2021/01/25 | 839 | 846 | 836 | 839 | 41,100 |
| 2021/01/22 | 840 | 845 | 835 | 838 | 47,900 |
| 2021/01/21 | 844 | 850 | 835 | 842 | 113,500 |
| 2021/01/20 | 841 | 855 | 837 | 843 | 72,000 |
| 2021/01/19 | 845 | 848 | 839 | 845 | 96,400 |
| 2021/01/18 | 835 | 859 | 835 | 845 | 36,700 |
| 2021/01/15 | 840 | 843 | 829 | 838 | 93,500 |
| 2021/01/14 | 843 | 848 | 837 | 839 | 81,600 |
| 2021/01/13 | 841 | 851 | 836 | 841 | 54,700 |
| 2021/01/12 | 842 | 844 | 832 | 835 | 84,900 |
| 2021/01/08 | 841 | 862 | 838 | 841 | 95,700 |
| 2021/01/07 | 847 | 847 | 836 | 840 | 35,300 |
| 2021/01/06 | 840 | 850 | 838 | 840 | 37,300 |
| 2021/01/05 | 836 | 849 | 834 | 840 | 44,700 |
| 2021/01/04 | 845 | 845 | 836 | 842 | 17,700 |