5357 (株)ヨータイ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 400 | 400 | 397 | 400 | 17,000 | 363.64 |
| 1984-12-27 | 350 | 400 | 350 | 399 | 29,000 | 362.73 |
| 1984-12-26 | 352 | 360 | 350 | 350 | 24,000 | 318.18 |
| 1984-12-25 | 360 | 360 | 360 | 360 | 23,000 | 327.27 |
| 1984-12-24 | 386 | 386 | 362 | 369 | 44,000 | 335.46 |
| 1984-12-22 | 394 | 394 | 394 | 394 | 12,000 | 358.18 |
| 1984-12-21 | 400 | 400 | 396 | 396 | 15,000 | 360 |
| 1984-12-20 | 390 | 400 | 390 | 400 | 13,000 | 363.64 |
| 1984-12-19 | 380 | 380 | 380 | 380 | 13,000 | 345.46 |
| 1984-12-18 | 380 | 380 | 375 | 375 | 14,000 | 340.91 |
| 1984-12-17 | 380 | 388 | 380 | 380 | 16,000 | 345.46 |
| 1984-12-14 | 379 | 379 | 370 | 372 | 9,000 | 338.18 |
| 1984-12-13 | 385 | 385 | 380 | 380 | 7,000 | 345.46 |
| 1984-12-12 | 391 | 391 | 381 | 381 | 6,000 | 346.36 |
| 1984-12-11 | 400 | 400 | 400 | 400 | 4,000 | 363.64 |
| 1984-12-10 | 405 | 405 | 400 | 400 | 13,000 | 363.64 |
| 1984-12-07 | 372 | 375 | 372 | 372 | 16,000 | 338.18 |
| 1984-12-06 | 405 | 405 | 400 | 400 | 4,000 | 363.64 |
| 1984-12-05 | 413 | 413 | 410 | 410 | 11,000 | 372.73 |
| 1984-12-04 | 415 | 415 | 410 | 413 | 14,000 | 375.46 |
| 1984-12-03 | 421 | 429 | 413 | 415 | 18,000 | 377.27 |
| 1984-12-01 | 420 | 420 | 413 | 419 | 6,000 | 380.91 |
| 1984-11-30 | 413 | 420 | 410 | 420 | 8,000 | 381.82 |
| 1984-11-29 | 429 | 429 | 410 | 413 | 4,000 | 375.46 |
| 1984-11-28 | 429 | 429 | 410 | 410 | 16,000 | 372.73 |
| 1984-11-27 | 435 | 440 | 410 | 410 | 28,000 | 372.73 |
| 1984-11-26 | 439 | 439 | 410 | 430 | 33,000 | 390.91 |
| 1984-11-24 | 415 | 420 | 415 | 415 | 9,000 | 377.27 |
| 1984-11-22 | 417 | 423 | 415 | 415 | 27,000 | 377.27 |
| 1984-11-21 | 410 | 421 | 410 | 415 | 23,000 | 377.27 |
| 1984-11-20 | 440 | 440 | 435 | 435 | 12,000 | 395.46 |
| 1984-11-19 | 423 | 440 | 423 | 435 | 36,000 | 395.46 |
| 1984-11-17 | 415 | 425 | 415 | 425 | 11,000 | 386.36 |
| 1984-11-16 | 420 | 435 | 411 | 430 | 79,000 | 390.91 |
| 1984-11-15 | 439 | 439 | 415 | 420 | 36,000 | 381.82 |
| 1984-11-14 | 440 | 445 | 431 | 439 | 51,000 | 399.09 |
| 1984-11-13 | 480 | 480 | 460 | 460 | 57,000 | 418.18 |
| 1984-11-12 | 470 | 480 | 450 | 480 | 100,000 | 436.36 |
| 1984-11-09 | 432 | 448 | 432 | 440 | 43,000 | 400 |
| 1984-11-08 | 440 | 455 | 431 | 432 | 75,000 | 392.73 |
| 1984-11-07 | 440 | 440 | 420 | 431 | 88,000 | 391.82 |
| 1984-11-06 | 450 | 459 | 438 | 440 | 104,000 | 400 |
| 1984-11-05 | 450 | 460 | 440 | 460 | 245,000 | 418.18 |
| 1984-11-02 | 379 | 410 | 379 | 410 | 115,000 | 372.73 |
| 1984-11-01 | 387 | 395 | 365 | 366 | 89,000 | 332.73 |
| 1984-10-31 | 406 | 406 | 390 | 390 | 83,000 | 354.55 |
| 1984-10-30 | 400 | 420 | 399 | 399 | 279,000 | 362.73 |
| 1984-10-29 | 359 | 390 | 353 | 390 | 358,000 | 354.55 |
| 1984-10-27 | 331 | 346 | 331 | 340 | 56,000 | 309.09 |
| 1984-10-26 | 321 | 340 | 321 | 331 | 107,000 | 300.91 |
| 1984-10-25 | 330 | 330 | 316 | 318 | 111,000 | 289.09 |
| 1984-10-24 | 343 | 354 | 340 | 340 | 196,000 | 309.09 |
| 1984-10-23 | 350 | 356 | 341 | 341 | 201,000 | 310 |
| 1984-10-22 | 350 | 363 | 345 | 345 | 386,000 | 313.64 |
| 1984-10-20 | 324 | 348 | 322 | 341 | 252,000 | 310 |
| 1984-10-19 | 307 | 338 | 298 | 338 | 483,000 | 307.27 |
| 1984-10-18 | 270 | 310 | 270 | 310 | 514,000 | 281.82 |
| 1984-10-17 | 276 | 280 | 268 | 271 | 119,000 | 246.36 |
| 1984-10-16 | 249 | 288 | 249 | 268 | 300,000 | 243.64 |
| 1984-10-15 | 240 | 250 | 240 | 240 | 112,000 | 218.18 |
| 1984-10-12 | 220 | 220 | 220 | 220 | 13,000 | 200 |
| 1984-10-11 | 230 | 230 | 220 | 220 | 3,000 | 200 |
| 1984-10-09 | 226 | 226 | 220 | 220 | 5,000 | 200 |
| 1984-10-08 | 229 | 229 | 229 | 229 | 1,000 | 208.18 |
| 1984-10-06 | 237 | 237 | 231 | 231 | 4,000 | 210 |
| 1984-10-05 | 212 | 241 | 210 | 240 | 34,000 | 218.18 |
| 1984-10-04 | 210 | 210 | 210 | 210 | 4,000 | 190.91 |
| 1984-10-03 | 205 | 210 | 205 | 210 | 14,000 | 190.91 |
| 1984-09-29 | 211 | 211 | 211 | 211 | 5,000 | 191.82 |
| 1984-09-28 | 212 | 215 | 212 | 212 | 6,000 | 192.73 |
| 1984-09-27 | 212 | 212 | 212 | 212 | 4,000 | 192.73 |
| 1984-09-26 | 212 | 212 | 212 | 212 | 1,000 | 192.73 |
| 1984-09-25 | 213 | 215 | 212 | 215 | 4,000 | 195.46 |
| 1984-09-21 | 213 | 213 | 213 | 213 | 5,000 | 193.64 |
| 1984-09-20 | 212 | 212 | 212 | 212 | 4,000 | 192.73 |
| 1984-09-19 | 212 | 212 | 212 | 212 | 2,000 | 192.73 |
| 1984-09-18 | 215 | 215 | 215 | 215 | 3,000 | 195.46 |
| 1984-09-17 | 215 | 215 | 215 | 215 | 1,000 | 195.46 |
| 1984-09-13 | 221 | 221 | 215 | 215 | 4,000 | 195.46 |
| 1984-09-12 | 229 | 229 | 220 | 220 | 7,000 | 200 |
| 1984-09-11 | 221 | 221 | 221 | 221 | 1,000 | 200.91 |
| 1984-09-10 | 215 | 220 | 215 | 220 | 7,000 | 200 |
| 1984-09-06 | 212 | 212 | 212 | 212 | 6,000 | 192.73 |
| 1984-09-05 | 212 | 212 | 211 | 212 | 8,000 | 192.73 |
| 1984-09-04 | 211 | 211 | 211 | 211 | 1,000 | 191.82 |
| 1984-08-31 | 211 | 211 | 210 | 211 | 3,000 | 191.82 |
| 1984-08-30 | 220 | 220 | 211 | 212 | 5,000 | 192.73 |
| 1984-08-27 | 215 | 215 | 215 | 215 | 2,000 | 195.46 |
| 1984-08-25 | 239 | 239 | 239 | 239 | 9,000 | 217.27 |
| 1984-08-24 | 220 | 220 | 220 | 220 | 1,000 | 200 |
| 1984-08-23 | 201 | 205 | 201 | 205 | 2,000 | 186.36 |
| 1984-08-17 | 210 | 210 | 210 | 210 | 1,000 | 190.91 |
| 1984-08-16 | 210 | 210 | 200 | 200 | 18,000 | 181.82 |
| 1984-08-15 | 210 | 210 | 210 | 210 | 5,000 | 190.91 |
| 1984-08-10 | 212 | 212 | 210 | 210 | 4,000 | 190.91 |
| 1984-08-08 | 211 | 211 | 211 | 211 | 1,000 | 191.82 |
| 1984-08-07 | 211 | 211 | 210 | 210 | 2,000 | 190.91 |
| 1984-08-06 | 210 | 210 | 210 | 210 | 2,000 | 190.91 |
| 1984-08-03 | 213 | 213 | 213 | 213 | 3,000 | 193.64 |
| 1984-08-01 | 213 | 213 | 213 | 213 | 2,000 | 193.64 |
| 1984-07-31 | 210 | 210 | 210 | 210 | 1,000 | 190.91 |
| 1984-07-28 | 210 | 210 | 210 | 210 | 1,000 | 190.91 |
| 1984-07-27 | 212 | 212 | 207 | 207 | 6,000 | 188.18 |
| 1984-07-26 | 218 | 218 | 211 | 211 | 5,000 | 191.82 |
| 1984-07-25 | 215 | 218 | 215 | 218 | 2,000 | 198.18 |
| 1984-07-23 | 218 | 218 | 218 | 218 | 1,000 | 198.18 |
| 1984-07-21 | 217 | 217 | 217 | 217 | 2,000 | 197.27 |
| 1984-07-18 | 215 | 225 | 215 | 225 | 3,000 | 204.55 |
| 1984-07-17 | 225 | 225 | 225 | 225 | 2,000 | 204.55 |
| 1984-07-16 | 211 | 211 | 211 | 211 | 5,000 | 191.82 |
| 1984-07-13 | 225 | 226 | 225 | 225 | 5,000 | 204.55 |
| 1984-07-11 | 225 | 225 | 225 | 225 | 10,000 | 204.55 |
| 1984-07-10 | 221 | 230 | 221 | 225 | 10,000 | 204.55 |
| 1984-07-09 | 246 | 246 | 240 | 240 | 6,000 | 218.18 |
| 1984-07-07 | 240 | 240 | 238 | 238 | 10,000 | 216.36 |
| 1984-07-06 | 238 | 238 | 230 | 230 | 3,000 | 209.09 |
| 1984-07-05 | 245 | 251 | 238 | 238 | 73,000 | 216.36 |
| 1984-07-04 | 223 | 240 | 223 | 240 | 37,000 | 218.18 |
| 1984-07-03 | 220 | 233 | 220 | 221 | 10,000 | 200.91 |
| 1984-07-02 | 233 | 235 | 220 | 220 | 24,000 | 200 |
| 1984-06-30 | 213 | 230 | 203 | 230 | 37,000 | 209.09 |
| 1984-06-29 | 255 | 255 | 238 | 238 | 60,000 | 216.36 |
| 1984-06-28 | 227 | 255 | 226 | 251 | 119,000 | 228.18 |
| 1984-06-27 | 222 | 226 | 222 | 226 | 16,000 | 205.46 |
| 1984-06-26 | 215 | 215 | 215 | 215 | 2,000 | 195.46 |
| 1984-06-25 | 227 | 227 | 227 | 227 | 3,000 | 206.36 |
| 1984-06-21 | 205 | 205 | 205 | 205 | 1,000 | 186.36 |
| 1984-06-15 | 202 | 202 | 200 | 200 | 9,000 | 181.82 |
| 1984-06-14 | 205 | 207 | 202 | 202 | 8,000 | 183.64 |
| 1984-06-13 | 205 | 205 | 205 | 205 | 1,000 | 186.36 |
| 1984-06-08 | 205 | 205 | 205 | 205 | 1,000 | 186.36 |
| 1984-06-07 | 202 | 202 | 202 | 202 | 2,000 | 183.64 |
| 1984-06-04 | 200 | 200 | 200 | 200 | 5,000 | 181.82 |
| 1984-06-02 | 206 | 206 | 198 | 198 | 4,000 | 180 |
| 1984-06-01 | 208 | 208 | 208 | 208 | 4,000 | 189.09 |
| 1984-05-31 | 208 | 208 | 208 | 208 | 3,000 | 189.09 |
| 1984-05-29 | 208 | 208 | 208 | 208 | 6,000 | 189.09 |
| 1984-05-28 | 208 | 208 | 208 | 208 | 5,000 | 189.09 |
| 1984-05-25 | 208 | 208 | 208 | 208 | 3,000 | 189.09 |
| 1984-05-24 | 208 | 208 | 208 | 208 | 2,000 | 189.09 |
| 1984-05-23 | 212 | 212 | 208 | 208 | 3,000 | 189.09 |
| 1984-05-22 | 211 | 211 | 211 | 211 | 7,000 | 191.82 |
| 1984-05-21 | 211 | 211 | 211 | 211 | 1,000 | 191.82 |
| 1984-05-19 | 208 | 211 | 208 | 211 | 17,000 | 191.82 |
| 1984-05-18 | 215 | 215 | 208 | 208 | 6,000 | 189.09 |
| 1984-05-17 | 225 | 228 | 225 | 228 | 57,000 | 207.27 |
| 1984-05-10 | 230 | 230 | 229 | 229 | 5,000 | 208.18 |
| 1984-05-09 | 220 | 220 | 220 | 220 | 6,000 | 200 |
| 1984-05-08 | 220 | 220 | 220 | 220 | 2,000 | 200 |
| 1984-05-07 | 219 | 220 | 215 | 220 | 13,000 | 200 |
| 1984-05-04 | 219 | 221 | 215 | 215 | 5,000 | 195.46 |
| 1984-05-02 | 215 | 215 | 215 | 215 | 2,000 | 195.46 |
| 1984-05-01 | 218 | 218 | 212 | 212 | 4,000 | 192.73 |
| 1984-04-28 | 220 | 220 | 220 | 220 | 6,000 | 200 |
| 1984-04-27 | 220 | 220 | 220 | 220 | 3,000 | 200 |
| 1984-04-26 | 225 | 225 | 225 | 225 | 2,000 | 204.55 |
| 1984-04-24 | 220 | 220 | 220 | 220 | 3,000 | 200 |
| 1984-04-23 | 229 | 229 | 220 | 220 | 4,000 | 200 |
| 1984-04-21 | 225 | 225 | 225 | 225 | 3,000 | 204.55 |
| 1984-04-19 | 229 | 229 | 220 | 220 | 18,000 | 200 |
| 1984-04-18 | 230 | 230 | 228 | 228 | 10,000 | 207.27 |
| 1984-04-17 | 234 | 235 | 225 | 228 | 24,000 | 207.27 |
| 1984-04-16 | 236 | 243 | 230 | 232 | 63,000 | 210.91 |
| 1984-04-13 | 234 | 234 | 230 | 230 | 11,000 | 209.09 |
| 1984-04-12 | 218 | 222 | 218 | 222 | 5,000 | 201.82 |
| 1984-04-11 | 223 | 225 | 218 | 218 | 58,000 | 198.18 |
| 1984-04-10 | 229 | 229 | 222 | 222 | 14,000 | 201.82 |
| 1984-04-09 | 232 | 234 | 230 | 234 | 6,000 | 212.73 |
| 1984-04-07 | 229 | 230 | 225 | 229 | 26,000 | 208.18 |
| 1984-04-06 | 230 | 230 | 227 | 227 | 23,000 | 206.36 |
| 1984-04-05 | 240 | 240 | 226 | 240 | 27,000 | 218.18 |
| 1984-04-04 | 237 | 240 | 228 | 240 | 27,000 | 218.18 |
| 1984-04-03 | 225 | 243 | 225 | 240 | 88,000 | 218.18 |
| 1984-04-02 | 223 | 230 | 223 | 230 | 16,000 | 209.09 |
| 1984-03-31 | 221 | 221 | 221 | 221 | 3,000 | 200.91 |
| 1984-03-30 | 226 | 226 | 218 | 218 | 23,000 | 198.18 |
| 1984-03-29 | 225 | 235 | 225 | 235 | 21,000 | 213.64 |
| 1984-03-28 | 220 | 235 | 220 | 225 | 32,000 | 204.55 |
| 1984-03-27 | 220 | 223 | 220 | 220 | 20,000 | 200 |
| 1984-03-26 | 215 | 220 | 212 | 220 | 7,000 | 200 |
| 1984-03-24 | 216 | 216 | 215 | 216 | 16,000 | 196.36 |
| 1984-03-23 | 217 | 217 | 217 | 217 | 6,000 | 197.27 |
| 1984-03-22 | 217 | 220 | 217 | 217 | 11,000 | 197.27 |
| 1984-03-21 | 215 | 220 | 215 | 217 | 8,000 | 197.27 |
| 1984-03-19 | 219 | 219 | 215 | 215 | 30,000 | 195.46 |
| 1984-03-17 | 219 | 219 | 219 | 219 | 2,000 | 199.09 |
| 1984-03-16 | 215 | 215 | 214 | 215 | 19,000 | 195.46 |
| 1984-03-15 | 210 | 214 | 208 | 214 | 16,000 | 194.55 |
| 1984-03-14 | 213 | 213 | 207 | 207 | 11,000 | 188.18 |
| 1984-03-13 | 206 | 215 | 206 | 215 | 23,000 | 195.46 |
| 1984-03-12 | 188 | 189 | 188 | 189 | 6,000 | 171.82 |
| 1984-03-09 | 185 | 186 | 185 | 185 | 12,000 | 168.18 |
| 1984-03-08 | 183 | 183 | 183 | 183 | 8,000 | 166.36 |
| 1984-03-07 | 183 | 183 | 183 | 183 | 5,000 | 166.36 |
| 1984-03-06 | 190 | 190 | 182 | 182 | 16,000 | 165.46 |
| 1984-03-05 | 200 | 200 | 190 | 190 | 19,000 | 172.73 |
| 1984-03-03 | 195 | 200 | 195 | 200 | 11,000 | 181.82 |
| 1984-03-02 | 195 | 195 | 195 | 195 | 20,000 | 177.27 |
| 1984-03-01 | 209 | 209 | 198 | 198 | 50,000 | 180 |
| 1984-02-29 | 205 | 210 | 205 | 210 | 6,000 | 190.91 |
| 1984-02-28 | 210 | 210 | 208 | 208 | 10,000 | 189.09 |
| 1984-02-25 | 200 | 200 | 200 | 200 | 5,000 | 181.82 |
| 1984-02-24 | 200 | 205 | 196 | 200 | 11,000 | 181.82 |
| 1984-02-23 | 205 | 205 | 205 | 205 | 6,000 | 186.36 |
| 1984-02-22 | 210 | 210 | 210 | 210 | 3,000 | 190.91 |
| 1984-02-21 | 215 | 215 | 210 | 210 | 9,000 | 190.91 |
| 1984-02-17 | 220 | 220 | 210 | 210 | 4,000 | 190.91 |
| 1984-02-16 | 220 | 220 | 220 | 220 | 3,000 | 200 |
| 1984-02-15 | 213 | 213 | 211 | 211 | 6,000 | 191.82 |
| 1984-02-14 | 213 | 213 | 213 | 213 | 2,000 | 193.64 |
| 1984-02-13 | 215 | 215 | 213 | 213 | 2,000 | 193.64 |
| 1984-02-10 | 211 | 211 | 211 | 211 | 5,000 | 191.82 |
| 1984-02-09 | 234 | 234 | 234 | 234 | 9,000 | 212.73 |
| 1984-02-08 | 210 | 220 | 208 | 214 | 15,000 | 194.55 |
| 1984-02-07 | 210 | 210 | 204 | 204 | 13,000 | 185.46 |
| 1984-02-06 | 213 | 213 | 213 | 213 | 11,000 | 193.64 |
| 1984-02-04 | 213 | 213 | 213 | 213 | 2,000 | 193.64 |
| 1984-02-03 | 220 | 220 | 215 | 215 | 7,000 | 195.46 |
| 1984-02-02 | 220 | 220 | 217 | 217 | 21,000 | 197.27 |
| 1984-02-01 | 222 | 225 | 220 | 220 | 11,000 | 200 |
| 1984-01-31 | 229 | 230 | 222 | 228 | 11,000 | 207.27 |
| 1984-01-30 | 235 | 235 | 224 | 224 | 8,000 | 203.64 |
| 1984-01-28 | 233 | 233 | 222 | 222 | 6,000 | 201.82 |
| 1984-01-27 | 235 | 243 | 233 | 233 | 29,000 | 211.82 |
| 1984-01-26 | 216 | 233 | 216 | 233 | 21,000 | 211.82 |
| 1984-01-25 | 216 | 216 | 216 | 216 | 10,000 | 196.36 |
| 1984-01-24 | 220 | 220 | 210 | 210 | 17,000 | 190.91 |
| 1984-01-23 | 225 | 227 | 220 | 220 | 25,000 | 200 |
| 1984-01-21 | 226 | 226 | 221 | 221 | 13,000 | 200.91 |
| 1984-01-20 | 258 | 258 | 241 | 241 | 31,000 | 219.09 |
| 1984-01-19 | 253 | 260 | 250 | 254 | 143,000 | 230.91 |
| 1984-01-18 | 273 | 273 | 251 | 253 | 184,000 | 230 |
| 1984-01-17 | 223 | 267 | 223 | 259 | 188,000 | 235.46 |
| 1984-01-13 | 220 | 225 | 215 | 225 | 75,000 | 204.55 |
| 1984-01-12 | 220 | 224 | 215 | 217 | 47,000 | 197.27 |
| 1984-01-11 | 200 | 227 | 200 | 227 | 88,000 | 206.36 |
| 1984-01-10 | 198 | 200 | 198 | 200 | 29,000 | 181.82 |
| 1984-01-09 | 194 | 205 | 194 | 200 | 73,000 | 181.82 |
| 1984-01-07 | 192 | 196 | 192 | 196 | 3,000 | 178.18 |
| 1984-01-06 | 196 | 200 | 190 | 191 | 30,000 | 173.64 |
| 1984-01-05 | 187 | 190 | 187 | 190 | 20,000 | 172.73 |
分割・併合履歴 ： [1989-11-27]1株→1.1株