5357 (株)ヨータイ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 184 | 185 | 184 | 185 | 11,000 | 168.18 |
| 1983-12-27 | 184 | 184 | 184 | 184 | 3,000 | 167.27 |
| 1983-12-26 | 184 | 184 | 184 | 184 | 3,000 | 167.27 |
| 1983-12-24 | 184 | 184 | 179 | 179 | 13,000 | 162.73 |
| 1983-12-22 | 176 | 180 | 176 | 176 | 5,000 | 160 |
| 1983-12-21 | 178 | 180 | 178 | 180 | 12,000 | 163.64 |
| 1983-12-20 | 176 | 176 | 176 | 176 | 1,000 | 160 |
| 1983-12-19 | 176 | 176 | 176 | 176 | 7,000 | 160 |
| 1983-12-17 | 176 | 176 | 176 | 176 | 5,000 | 160 |
| 1983-12-16 | 176 | 176 | 176 | 176 | 2,000 | 160 |
| 1983-12-15 | 174 | 174 | 174 | 174 | 1,000 | 158.18 |
| 1983-12-14 | 181 | 181 | 176 | 176 | 6,000 | 160 |
| 1983-12-13 | 178 | 180 | 178 | 180 | 5,000 | 163.64 |
| 1983-12-12 | 176 | 176 | 176 | 176 | 2,000 | 160 |
| 1983-12-09 | 174 | 179 | 174 | 175 | 6,000 | 159.09 |
| 1983-12-08 | 173 | 173 | 173 | 173 | 2,000 | 157.27 |
| 1983-12-05 | 173 | 173 | 173 | 173 | 1,000 | 157.27 |
| 1983-12-02 | 172 | 172 | 170 | 170 | 2,000 | 154.55 |
| 1983-12-01 | 173 | 174 | 173 | 173 | 5,000 | 157.27 |
| 1983-11-29 | 170 | 170 | 170 | 170 | 3,000 | 154.55 |
| 1983-11-28 | 165 | 165 | 165 | 165 | 1,000 | 150 |
| 1983-11-25 | 180 | 180 | 180 | 180 | 20,000 | 163.64 |
| 1983-11-24 | 184 | 184 | 181 | 181 | 2,000 | 164.55 |
| 1983-11-22 | 185 | 185 | 185 | 185 | 3,000 | 168.18 |
| 1983-11-21 | 171 | 171 | 171 | 171 | 1,000 | 155.46 |
| 1983-11-19 | 171 | 171 | 171 | 171 | 5,000 | 155.46 |
| 1983-11-18 | 173 | 175 | 171 | 171 | 4,000 | 155.46 |
| 1983-11-17 | 171 | 171 | 170 | 170 | 2,000 | 154.55 |
| 1983-11-16 | 170 | 170 | 170 | 170 | 5,000 | 154.55 |
| 1983-11-15 | 170 | 170 | 170 | 170 | 1,000 | 154.55 |
| 1983-11-14 | 170 | 170 | 170 | 170 | 1,000 | 154.55 |
| 1983-11-11 | 169 | 169 | 168 | 168 | 3,000 | 152.73 |
| 1983-11-10 | 170 | 170 | 170 | 170 | 13,000 | 154.55 |
| 1983-11-09 | 173 | 173 | 170 | 170 | 9,000 | 154.55 |
| 1983-11-08 | 172 | 172 | 172 | 172 | 1,000 | 156.36 |
| 1983-11-07 | 173 | 173 | 173 | 173 | 1,000 | 157.27 |
| 1983-11-05 | 172 | 172 | 172 | 172 | 1,000 | 156.36 |
| 1983-11-04 | 172 | 172 | 172 | 172 | 1,000 | 156.36 |
| 1983-11-02 | 173 | 173 | 173 | 173 | 1,000 | 157.27 |
| 1983-10-28 | 170 | 170 | 170 | 170 | 1,000 | 154.55 |
| 1983-10-27 | 173 | 173 | 170 | 170 | 2,000 | 154.55 |
| 1983-10-26 | 172 | 172 | 163 | 163 | 5,000 | 148.18 |
| 1983-10-25 | 180 | 180 | 174 | 174 | 4,000 | 158.18 |
| 1983-10-24 | 184 | 184 | 175 | 175 | 19,000 | 159.09 |
| 1983-10-22 | 185 | 186 | 180 | 185 | 25,000 | 168.18 |
| 1983-10-21 | 186 | 186 | 170 | 170 | 39,000 | 154.55 |
| 1983-10-20 | 168 | 199 | 168 | 186 | 137,000 | 169.09 |
| 1983-10-19 | 168 | 168 | 168 | 168 | 14,000 | 152.73 |
| 1983-10-18 | 166 | 168 | 166 | 168 | 3,000 | 152.73 |
| 1983-10-14 | 166 | 166 | 165 | 166 | 7,000 | 150.91 |
| 1983-10-13 | 165 | 166 | 165 | 166 | 13,000 | 150.91 |
| 1983-10-12 | 165 | 165 | 160 | 160 | 8,000 | 145.46 |
| 1983-10-07 | 156 | 165 | 156 | 165 | 6,000 | 150 |
| 1983-10-05 | 155 | 155 | 155 | 155 | 5,000 | 140.91 |
| 1983-10-03 | 155 | 155 | 152 | 152 | 21,000 | 138.18 |
| 1983-09-30 | 155 | 155 | 155 | 155 | 2,000 | 140.91 |
| 1983-09-29 | 153 | 153 | 153 | 153 | 1,000 | 139.09 |
| 1983-09-27 | 153 | 153 | 153 | 153 | 1,000 | 139.09 |
| 1983-09-24 | 158 | 158 | 158 | 158 | 2,000 | 143.64 |
| 1983-09-21 | 153 | 153 | 153 | 153 | 1,000 | 139.09 |
| 1983-09-14 | 160 | 160 | 160 | 160 | 2,000 | 145.46 |
| 1983-09-13 | 160 | 160 | 160 | 160 | 3,000 | 145.46 |
| 1983-09-08 | 160 | 165 | 160 | 163 | 7,000 | 148.18 |
| 1983-09-07 | 156 | 156 | 156 | 156 | 1,000 | 141.82 |
| 1983-09-06 | 156 | 156 | 156 | 156 | 2,000 | 141.82 |
| 1983-09-03 | 155 | 155 | 155 | 155 | 3,000 | 140.91 |
| 1983-09-02 | 153 | 153 | 153 | 153 | 6,000 | 139.09 |
| 1983-09-01 | 155 | 155 | 155 | 155 | 4,000 | 140.91 |
| 1983-08-31 | 155 | 155 | 155 | 155 | 1,000 | 140.91 |
| 1983-08-26 | 155 | 155 | 155 | 155 | 1,000 | 140.91 |
| 1983-08-25 | 155 | 155 | 155 | 155 | 1,000 | 140.91 |
| 1983-08-22 | 155 | 155 | 155 | 155 | 1,000 | 140.91 |
| 1983-08-20 | 160 | 160 | 155 | 155 | 10,000 | 140.91 |
| 1983-08-19 | 157 | 157 | 157 | 157 | 2,000 | 142.73 |
| 1983-08-18 | 157 | 157 | 157 | 157 | 1,000 | 142.73 |
| 1983-08-05 | 160 | 160 | 160 | 160 | 4,000 | 145.46 |
| 1983-08-04 | 163 | 163 | 163 | 163 | 2,000 | 148.18 |
| 1983-08-03 | 163 | 163 | 163 | 163 | 4,000 | 148.18 |
| 1983-08-02 | 164 | 164 | 164 | 164 | 3,000 | 149.09 |
| 1983-07-28 | 162 | 164 | 162 | 164 | 7,000 | 149.09 |
| 1983-07-27 | 162 | 162 | 161 | 161 | 4,000 | 146.36 |
| 1983-07-26 | 160 | 162 | 160 | 162 | 6,000 | 147.27 |
| 1983-07-25 | 160 | 160 | 159 | 160 | 6,000 | 145.46 |
| 1983-07-22 | 163 | 163 | 163 | 163 | 2,000 | 148.18 |
| 1983-07-21 | 155 | 163 | 155 | 163 | 2,000 | 148.18 |
| 1983-07-20 | 156 | 156 | 156 | 156 | 1,000 | 141.82 |
| 1983-07-18 | 153 | 153 | 153 | 153 | 2,000 | 139.09 |
| 1983-07-15 | 153 | 153 | 152 | 152 | 3,000 | 138.18 |
| 1983-07-14 | 152 | 152 | 152 | 152 | 4,000 | 138.18 |
| 1983-07-13 | 154 | 154 | 152 | 152 | 6,000 | 138.18 |
| 1983-07-12 | 159 | 160 | 156 | 156 | 15,000 | 141.82 |
| 1983-07-11 | 159 | 159 | 159 | 159 | 10,000 | 144.55 |
| 1983-07-09 | 161 | 161 | 160 | 160 | 4,000 | 145.46 |
| 1983-07-08 | 160 | 160 | 160 | 160 | 9,000 | 145.46 |
| 1983-07-07 | 160 | 160 | 160 | 160 | 6,000 | 145.46 |
| 1983-07-05 | 165 | 165 | 165 | 165 | 8,000 | 150 |
| 1983-07-04 | 165 | 165 | 165 | 165 | 5,000 | 150 |
| 1983-06-30 | 159 | 167 | 159 | 167 | 8,000 | 151.82 |
| 1983-06-28 | 160 | 160 | 160 | 160 | 3,000 | 145.46 |
| 1983-06-25 | 158 | 158 | 158 | 158 | 2,000 | 143.64 |
| 1983-06-23 | 156 | 156 | 156 | 156 | 4,000 | 141.82 |
| 1983-06-14 | 158 | 158 | 158 | 158 | 1,000 | 143.64 |
| 1983-06-13 | 156 | 156 | 156 | 156 | 2,000 | 141.82 |
| 1983-06-11 | 156 | 156 | 156 | 156 | 1,000 | 141.82 |
| 1983-06-10 | 156 | 156 | 155 | 155 | 11,000 | 140.91 |
| 1983-06-09 | 174 | 176 | 174 | 176 | 13,000 | 160 |
| 1983-06-08 | 157 | 158 | 155 | 158 | 21,000 | 143.64 |
| 1983-06-07 | 157 | 157 | 157 | 157 | 5,000 | 142.73 |
| 1983-06-06 | 154 | 157 | 154 | 157 | 8,000 | 142.73 |
| 1983-06-03 | 155 | 155 | 153 | 153 | 4,000 | 139.09 |
| 1983-06-01 | 156 | 156 | 155 | 155 | 3,000 | 140.91 |
| 1983-05-30 | 158 | 158 | 158 | 158 | 1,000 | 143.64 |
| 1983-05-20 | 161 | 161 | 158 | 158 | 17,000 | 143.64 |
| 1983-05-16 | 161 | 161 | 161 | 161 | 1,000 | 146.36 |
| 1983-05-11 | 160 | 160 | 160 | 160 | 9,000 | 145.46 |
| 1983-05-06 | 161 | 161 | 161 | 161 | 1,000 | 146.36 |
| 1983-05-02 | 170 | 170 | 170 | 170 | 1,000 | 154.55 |
| 1983-04-27 | 170 | 170 | 170 | 170 | 2,000 | 154.55 |
| 1983-04-25 | 170 | 170 | 170 | 170 | 2,000 | 154.55 |
| 1983-04-21 | 159 | 159 | 158 | 158 | 7,000 | 143.64 |
| 1983-04-20 | 159 | 159 | 159 | 159 | 2,000 | 144.55 |
| 1983-04-18 | 158 | 158 | 158 | 158 | 4,000 | 143.64 |
| 1983-04-15 | 166 | 166 | 157 | 157 | 14,000 | 142.73 |
| 1983-04-14 | 167 | 167 | 167 | 167 | 2,000 | 151.82 |
| 1983-04-13 | 171 | 171 | 170 | 170 | 7,000 | 154.55 |
| 1983-04-11 | 172 | 172 | 170 | 170 | 3,000 | 154.55 |
| 1983-04-09 | 171 | 172 | 171 | 172 | 8,000 | 156.36 |
| 1983-04-08 | 172 | 172 | 172 | 172 | 5,000 | 156.36 |
| 1983-04-07 | 173 | 173 | 172 | 172 | 7,000 | 156.36 |
| 1983-04-06 | 172 | 172 | 172 | 172 | 2,000 | 156.36 |
| 1983-04-05 | 172 | 173 | 172 | 173 | 3,000 | 157.27 |
| 1983-04-04 | 170 | 179 | 170 | 175 | 34,000 | 159.09 |
| 1983-04-01 | 170 | 170 | 170 | 170 | 2,000 | 154.55 |
| 1983-03-29 | 168 | 175 | 168 | 175 | 18,000 | 159.09 |
| 1983-03-28 | 167 | 170 | 167 | 170 | 6,000 | 154.55 |
| 1983-03-25 | 165 | 170 | 165 | 170 | 4,000 | 154.55 |
| 1983-03-24 | 160 | 165 | 160 | 165 | 3,000 | 150 |
| 1983-03-23 | 158 | 160 | 158 | 160 | 3,000 | 145.46 |
| 1983-03-22 | 154 | 160 | 154 | 160 | 6,000 | 145.46 |
| 1983-03-18 | 152 | 159 | 152 | 159 | 7,000 | 144.55 |
| 1983-03-17 | 152 | 152 | 152 | 152 | 2,000 | 138.18 |
| 1983-03-16 | 152 | 152 | 152 | 152 | 3,000 | 138.18 |
| 1983-03-15 | 152 | 152 | 152 | 152 | 2,000 | 138.18 |
| 1983-03-14 | 150 | 152 | 150 | 152 | 2,000 | 138.18 |
| 1983-03-10 | 150 | 150 | 150 | 150 | 1,000 | 136.36 |
| 1983-03-09 | 150 | 150 | 150 | 150 | 3,000 | 136.36 |
| 1983-03-05 | 151 | 151 | 151 | 151 | 2,000 | 137.27 |
| 1983-03-04 | 151 | 151 | 151 | 151 | 2,000 | 137.27 |
| 1983-03-03 | 151 | 151 | 151 | 151 | 4,000 | 137.27 |
| 1983-03-01 | 150 | 150 | 150 | 150 | 2,000 | 136.36 |
| 1983-02-28 | 150 | 151 | 150 | 151 | 2,000 | 137.27 |
| 1983-02-26 | 150 | 150 | 150 | 150 | 3,000 | 136.36 |
| 1983-02-24 | 150 | 150 | 150 | 150 | 6,000 | 136.36 |
| 1983-02-23 | 150 | 150 | 150 | 150 | 2,000 | 136.36 |
| 1983-02-22 | 150 | 150 | 150 | 150 | 2,000 | 136.36 |
| 1983-02-21 | 150 | 150 | 150 | 150 | 1,000 | 136.36 |
| 1983-02-15 | 150 | 150 | 150 | 150 | 4,000 | 136.36 |
| 1983-02-14 | 150 | 150 | 150 | 150 | 2,000 | 136.36 |
| 1983-02-12 | 150 | 150 | 150 | 150 | 1,000 | 136.36 |
| 1983-02-10 | 150 | 150 | 150 | 150 | 6,000 | 136.36 |
| 1983-02-09 | 150 | 150 | 150 | 150 | 3,000 | 136.36 |
| 1983-02-08 | 150 | 150 | 150 | 150 | 2,000 | 136.36 |
| 1983-02-07 | 150 | 150 | 150 | 150 | 2,000 | 136.36 |
| 1983-02-04 | 150 | 150 | 150 | 150 | 1,000 | 136.36 |
| 1983-02-03 | 150 | 150 | 150 | 150 | 1,000 | 136.36 |
| 1983-02-02 | 151 | 151 | 150 | 150 | 16,000 | 136.36 |
| 1983-02-01 | 154 | 154 | 151 | 151 | 2,000 | 137.27 |
| 1983-01-31 | 159 | 159 | 159 | 159 | 1,000 | 144.55 |
| 1983-01-29 | 151 | 151 | 151 | 151 | 3,000 | 137.27 |
| 1983-01-28 | 150 | 150 | 150 | 150 | 1,000 | 136.36 |
| 1983-01-27 | 150 | 150 | 150 | 150 | 5,000 | 136.36 |
| 1983-01-26 | 152 | 152 | 152 | 152 | 2,000 | 138.18 |
| 1983-01-24 | 152 | 152 | 152 | 152 | 2,000 | 138.18 |
| 1983-01-18 | 153 | 153 | 153 | 153 | 2,000 | 139.09 |
| 1983-01-17 | 150 | 150 | 150 | 150 | 1,000 | 136.36 |
| 1983-01-14 | 150 | 150 | 150 | 150 | 1,000 | 136.36 |
| 1983-01-13 | 150 | 150 | 150 | 150 | 2,000 | 136.36 |
| 1983-01-12 | 157 | 157 | 157 | 157 | 1,000 | 142.73 |
| 1983-01-11 | 157 | 157 | 157 | 157 | 1,000 | 142.73 |
| 1983-01-06 | 157 | 157 | 157 | 157 | 1,000 | 142.73 |
分割・併合履歴 ： [1989-11-27]1株→1.1株
