5357 (株)ヨータイの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	380	380	380	380	1,000	345.46
1985-12-25	375	375	375	375	3,000	340.91
1985-12-24	380	380	380	380	6,000	345.46
1985-12-23	384	387	384	387	8,000	351.82
1985-12-20	390	390	386	386	11,000	350.91
1985-12-19	400	405	400	400	9,000	363.64
1985-12-18	391	391	391	391	9,000	355.46
1985-12-17	399	399	391	391	12,000	355.46
1985-12-16	399	399	390	390	4,000	354.55
1985-12-13	390	397	390	396	6,000	360
1985-12-12	390	390	387	387	6,000	351.82
1985-12-11	407	407	407	407	6,000	370
1985-12-10	410	410	410	410	20,000	372.73
1985-12-09	381	410	381	410	10,000	372.73
1985-12-07	378	380	378	380	2,000	345.46
1985-12-06	381	381	377	378	12,000	343.64
1985-12-05	377	380	377	380	3,000	345.46
1985-12-04	403	403	390	390	9,000	354.55
1985-12-03	375	375	375	375	1,000	340.91
1985-12-02	380	380	370	370	2,000	336.36
1985-11-30	373	373	373	373	5,000	339.09
1985-11-29	370	370	370	370	1,000	336.36
1985-11-28	370	370	365	365	3,000	331.82
1985-11-27	391	391	380	380	5,000	345.46
1985-11-25	390	390	390	390	1,000	354.55
1985-11-22	400	400	400	400	4,000	363.64
1985-11-21	390	390	387	390	4,000	354.55
1985-11-20	400	400	390	390	7,000	354.55
1985-11-19	403	405	400	400	13,000	363.64
1985-11-18	410	410	403	409	9,000	371.82
1985-11-16	404	410	404	410	2,000	372.73
1985-11-15	393	410	393	404	10,000	367.27
1985-11-14	415	415	390	390	7,000	354.55
1985-11-13	419	419	410	413	24,000	375.46
1985-11-12	373	400	373	400	27,000	363.64
1985-11-11	365	373	365	373	11,000	339.09
1985-11-08	355	365	355	365	10,000	331.82
1985-11-07	370	370	370	370	3,000	336.36
1985-11-06	355	364	355	364	4,000	330.91
1985-11-05	360	360	355	355	15,000	322.73
1985-11-02	366	366	362	362	9,000	329.09
1985-11-01	372	372	365	366	8,000	332.73
1985-10-31	373	373	359	373	7,000	339.09
1985-10-30	377	378	370	373	8,000	339.09
1985-10-29	363	364	363	363	6,000	330
1985-10-26	379	379	379	379	1,000	344.55
1985-10-24	400	400	390	390	5,000	354.55
1985-10-23	400	400	400	400	2,000	363.64
1985-10-22	380	400	380	400	21,000	363.64
1985-10-21	374	374	370	370	5,000	336.36
1985-10-18	390	390	382	382	6,000	347.27
1985-10-17	382	390	382	390	3,000	354.55
1985-10-16	360	373	360	373	6,000	339.09
1985-10-15	354	354	352	354	8,000	321.82
1985-10-14	366	366	350	350	4,000	318.18
1985-10-11	366	366	366	366	1,000	332.73
1985-10-09	370	375	370	375	12,000	340.91
1985-10-08	372	372	372	372	5,000	338.18
1985-10-07	380	380	371	371	5,000	337.27
1985-10-05	381	388	381	388	2,000	352.73
1985-10-04	393	393	380	381	10,000	346.36
1985-10-03	370	385	369	385	13,000	350
1985-10-02	335	335	335	335	26,000	304.55
1985-10-01	388	388	388	388	5,000	352.73
1985-09-30	400	400	390	390	3,000	354.55
1985-09-27	399	399	399	399	1,000	362.73
1985-09-26	403	403	388	391	16,000	355.46
1985-09-25	411	411	400	400	8,000	363.64
1985-09-24	403	405	401	402	11,000	365.46
1985-09-21	420	420	400	400	3,000	363.64
1985-09-20	426	426	420	420	2,000	381.82
1985-09-19	420	420	420	420	3,000	381.82
1985-09-18	425	425	420	420	5,000	381.82
1985-09-17	425	425	415	420	8,000	381.82
1985-09-13	442	442	425	425	4,000	386.36
1985-09-12	424	424	424	424	1,000	385.46
1985-09-11	421	421	410	410	2,000	372.73
1985-09-10	430	430	430	430	1,000	390.91
1985-09-09	430	435	430	435	3,000	395.46
1985-09-07	425	425	425	425	1,000	386.36
1985-09-06	440	440	440	440	1,000	400
1985-09-05	450	450	440	440	3,000	400
1985-09-04	460	460	450	450	2,000	409.09
1985-09-03	460	460	451	451	2,000	410
1985-09-02	470	470	470	470	4,000	427.27
1985-08-31	431	431	431	431	1,000	391.82
1985-08-30	440	440	440	440	7,000	400
1985-08-29	475	475	461	470	9,000	427.27
1985-08-28	490	490	486	486	14,000	441.82
1985-08-27	497	497	483	483	25,000	439.09
1985-08-26	491	491	491	491	16,000	446.36
1985-08-24	400	411	400	411	8,000	373.64
1985-08-23	395	400	391	391	4,000	355.46
1985-08-21	400	400	395	400	10,000	363.64
1985-08-20	397	400	397	400	7,000	363.64
1985-08-19	393	400	393	400	4,000	363.64
1985-08-16	400	400	395	395	2,000	359.09
1985-08-15	420	420	400	400	2,000	363.64
1985-08-14	420	420	420	420	4,000	381.82
1985-08-13	393	393	393	393	3,000	357.27
1985-08-12	400	400	400	400	2,000	363.64
1985-08-09	412	412	400	400	5,000	363.64
1985-08-08	429	429	409	409	7,000	371.82
1985-08-07	426	426	426	426	1,000	387.27
1985-08-06	430	436	422	436	5,000	396.36
1985-08-05	435	435	435	435	3,000	395.46
1985-08-02	445	445	445	445	1,000	404.55
1985-08-01	441	441	435	435	2,000	395.46
1985-07-31	435	440	435	440	2,000	400
1985-07-30	444	444	444	444	4,000	403.64
1985-07-29	462	462	462	462	2,000	420
1985-07-26	415	415	415	415	6,000	377.27
1985-07-25	458	458	455	455	2,000	413.64
1985-07-24	461	461	455	455	6,000	413.64
1985-07-23	465	470	465	470	21,000	427.27
1985-07-22	460	460	460	460	6,000	418.18
1985-07-20	460	460	460	460	3,000	418.18
1985-07-18	470	470	460	460	7,000	418.18
1985-07-17	485	485	485	485	2,000	440.91
1985-07-16	460	465	460	461	9,000	419.09
1985-07-15	461	461	461	461	6,000	419.09
1985-07-12	506	506	506	506	2,000	460
1985-07-11	475	480	470	480	22,000	436.36
1985-07-10	470	471	460	460	19,000	418.18
1985-07-09	487	487	473	480	9,000	436.36
1985-07-08	490	493	490	490	6,000	445.46
1985-07-06	510	510	505	505	2,000	459.09
1985-07-05	520	520	520	520	2,000	472.73
1985-07-04	515	515	500	500	5,000	454.55
1985-07-03	515	515	510	515	4,000	468.18
1985-07-02	543	543	543	543	5,000	493.64
1985-07-01	541	541	541	541	2,000	491.82
1985-06-29	540	540	539	540	10,000	490.91
1985-06-28	515	540	515	540	8,000	490.91
1985-06-27	505	520	505	520	8,000	472.73
1985-06-26	491	497	491	497	5,000	451.82
1985-06-25	490	491	490	490	11,000	445.46
1985-06-24	490	490	490	490	1,000	445.46
1985-06-22	489	490	489	490	5,000	445.46
1985-06-21	525	525	508	508	7,000	461.82
1985-06-20	530	531	530	530	9,000	481.82
1985-06-19	575	575	540	540	12,000	490.91
1985-06-18	565	590	565	590	20,000	536.36
1985-06-17	580	580	565	570	21,000	518.18
1985-06-15	565	595	565	594	17,000	540
1985-06-14	515	530	515	530	12,000	481.82
1985-06-13	510	510	510	510	4,000	463.64
1985-06-12	475	475	475	475	4,000	431.82
1985-06-11	475	475	475	475	6,000	431.82
1985-06-07	480	480	470	475	10,000	431.82
1985-06-06	475	475	470	470	3,000	427.27
1985-06-05	465	465	465	465	5,000	422.73
1985-06-04	465	465	465	465	2,000	422.73
1985-06-03	450	470	450	465	7,000	422.73
1985-05-31	464	464	452	452	6,000	410.91
1985-05-30	461	464	461	464	2,000	421.82
1985-05-27	470	470	461	461	14,000	419.09
1985-05-25	470	473	470	470	4,000	427.27
1985-05-23	470	470	463	470	13,000	427.27
1985-05-22	470	470	470	470	5,000	427.27
1985-05-21	473	473	470	470	4,000	427.27
1985-05-20	461	473	460	470	14,000	427.27
1985-05-18	468	468	458	458	8,000	416.36
1985-05-17	470	470	470	470	4,000	427.27
1985-05-16	472	472	472	472	2,000	429.09
1985-05-15	480	480	470	474	8,000	430.91
1985-05-14	480	489	480	480	17,000	436.36
1985-05-13	475	475	475	475	6,000	431.82
1985-05-10	480	500	480	500	5,000	454.55
1985-05-09	487	487	466	466	4,000	423.64
1985-05-08	506	506	500	500	5,000	454.55
1985-05-07	514	514	510	510	8,000	463.64
1985-05-04	510	520	510	510	6,000	463.64
1985-05-02	523	523	523	523	1,000	475.46
1985-05-01	510	510	510	510	10,000	463.64
1985-04-30	500	530	500	530	14,000	481.82
1985-04-27	510	510	501	501	3,000	455.46
1985-04-26	529	529	520	520	7,000	472.73
1985-04-25	538	538	535	535	7,000	486.36
1985-04-24	513	521	513	521	3,000	473.64
1985-04-23	510	514	509	514	10,000	467.27
1985-04-22	461	510	461	510	12,000	463.64
1985-04-20	452	452	447	447	9,000	406.36
1985-04-19	450	450	431	440	9,000	400
1985-04-18	450	450	450	450	8,000	409.09
1985-04-16	510	510	500	500	11,000	454.55
1985-04-15	510	510	510	510	10,000	463.64
1985-04-12	510	511	500	500	31,000	454.55
1985-04-11	510	510	510	510	11,000	463.64
1985-04-10	515	515	510	510	10,000	463.64
1985-04-09	528	528	528	528	3,000	480
1985-04-08	535	540	535	535	8,000	486.36
1985-04-06	560	563	550	553	22,000	502.73
1985-04-05	540	560	539	560	12,000	509.09
1985-04-04	546	546	543	543	7,000	493.64
1985-04-03	510	515	510	515	6,000	468.18
1985-04-02	535	535	510	510	7,000	463.64
1985-04-01	545	545	536	537	12,000	488.18
1985-03-30	549	549	545	545	3,000	495.46
1985-03-29	545	550	545	545	16,000	495.46
1985-03-28	545	545	545	545	13,000	495.46
1985-03-27	570	575	565	565	4,000	513.64
1985-03-26	565	565	545	545	14,000	495.46
1985-03-25	600	600	575	575	10,000	522.73
1985-03-23	605	610	601	609	6,000	553.64
1985-03-22	620	620	620	620	1,000	563.64
1985-03-20	620	620	615	615	7,000	559.09
1985-03-19	627	628	625	625	7,000	568.18
1985-03-18	660	660	620	627	23,000	570
1985-03-16	620	660	620	660	12,000	600
1985-03-15	600	605	600	602	7,000	547.27
1985-03-14	600	600	590	600	18,000	545.46
1985-03-13	590	620	590	595	11,000	540.91
1985-03-12	615	615	585	585	18,000	531.82
1985-03-11	600	615	600	605	17,000	550
1985-03-08	600	601	590	595	21,000	540.91
1985-03-07	606	615	600	615	22,000	559.09
1985-03-06	630	635	616	628	22,000	570.91
1985-03-05	640	665	620	630	43,000	572.73
1985-03-04	600	630	600	628	84,000	570.91
1985-03-02	596	600	585	589	23,000	535.46
1985-03-01	645	645	600	600	44,000	545.46
1985-02-28	590	590	590	590	34,000	536.36
1985-02-27	681	681	660	670	46,000	609.09
1985-02-26	700	750	678	678	68,000	616.36
1985-02-25	725	725	695	705	35,000	640.91
1985-02-23	730	750	715	740	40,000	672.73
1985-02-22	755	760	700	710	34,000	645.46
1985-02-21	783	830	748	755	67,000	686.36
1985-02-20	830	840	780	783	87,000	711.82
1985-02-19	785	864	785	860	123,000	781.82
1985-02-18	730	780	730	775	96,000	704.55
1985-02-16	700	735	695	730	60,000	663.64
1985-02-15	700	715	690	708	104,000	643.64
1985-02-14	730	740	675	675	81,000	613.64
1985-02-13	665	748	655	715	221,000	650
1985-02-12	650	650	650	650	129,000	590.91
1985-02-08	550	550	545	550	18,000	500
1985-02-07	565	565	550	550	20,000	500
1985-02-06	505	570	505	565	80,000	513.64
1985-02-05	550	550	505	505	24,000	459.09
1985-02-04	490	550	490	550	16,000	500
1985-02-02	481	490	475	490	13,000	445.46
1985-02-01	492	500	481	481	17,000	437.27
1985-01-31	475	490	475	490	15,000	445.46
1985-01-30	480	480	475	480	9,000	436.36
1985-01-29	500	500	480	480	29,000	436.36
1985-01-28	490	500	490	500	34,000	454.55
1985-01-26	518	518	510	510	5,000	463.64
1985-01-25	535	535	518	518	30,000	470.91
1985-01-24	495	515	495	515	29,000	468.18
1985-01-23	498	500	498	500	37,000	454.55
1985-01-22	535	535	525	525	16,000	477.27
1985-01-21	534	539	525	535	56,000	486.36
1985-01-19	540	545	530	530	45,000	481.82
1985-01-18	540	560	535	535	75,000	486.36
1985-01-17	560	575	532	532	136,000	483.64
1985-01-16	540	559	535	557	143,000	506.36
1985-01-14	555	570	540	540	307,000	490.91
1985-01-11	496	505	485	504	240,000	458.18
1985-01-10	469	500	469	494	197,000	449.09
1985-01-09	444	460	444	455	94,000	413.64
1985-01-08	419	440	419	439	77,000	399.09
1985-01-07	401	420	401	420	26,000	381.82
1985-01-05	387	400	387	400	4,000	363.64
1985-01-04	397	399	397	399	5,000	362.73

分割・併合履歴： [1989-11-27]1株→1.1株

5357 (株)ヨータイ の時系列データ [1985年度]

5357 (株)ヨータイの時系列データ [1985年度]