5357 (株)ヨータイ の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 379 | 379 | 379 | 379 | 1,000 | 344.55 |
| 1987-12-26 | 379 | 379 | 379 | 379 | 2,000 | 344.55 |
| 1987-12-25 | 390 | 390 | 378 | 378 | 14,000 | 343.64 |
| 1987-12-24 | 378 | 378 | 378 | 378 | 4,000 | 343.64 |
| 1987-12-21 | 378 | 378 | 378 | 378 | 2,000 | 343.64 |
| 1987-12-18 | 375 | 375 | 375 | 375 | 1,000 | 340.91 |
| 1987-12-17 | 377 | 377 | 377 | 377 | 8,000 | 342.73 |
| 1987-12-16 | 380 | 380 | 380 | 380 | 4,000 | 345.46 |
| 1987-12-15 | 380 | 380 | 380 | 380 | 3,000 | 345.46 |
| 1987-12-09 | 377 | 377 | 377 | 377 | 2,000 | 342.73 |
| 1987-12-08 | 377 | 377 | 377 | 377 | 1,000 | 342.73 |
| 1987-12-07 | 377 | 377 | 377 | 377 | 1,000 | 342.73 |
| 1987-12-03 | 385 | 385 | 385 | 385 | 2,000 | 350 |
| 1987-12-02 | 385 | 385 | 385 | 385 | 2,000 | 350 |
| 1987-11-30 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1987-11-28 | 400 | 408 | 400 | 408 | 2,000 | 370.91 |
| 1987-11-27 | 380 | 380 | 380 | 380 | 1,000 | 345.46 |
| 1987-11-26 | 370 | 370 | 365 | 365 | 4,000 | 331.82 |
| 1987-11-25 | 370 | 370 | 350 | 370 | 21,000 | 336.36 |
| 1987-11-24 | 369 | 369 | 369 | 369 | 3,000 | 335.46 |
| 1987-11-20 | 370 | 370 | 369 | 369 | 2,000 | 335.46 |
| 1987-11-19 | 367 | 367 | 366 | 366 | 3,000 | 332.73 |
| 1987-11-18 | 366 | 366 | 366 | 366 | 1,000 | 332.73 |
| 1987-11-17 | 365 | 365 | 365 | 365 | 1,000 | 331.82 |
| 1987-11-16 | 385 | 395 | 385 | 392 | 4,000 | 356.36 |
| 1987-11-13 | 376 | 376 | 368 | 368 | 5,000 | 334.55 |
| 1987-11-11 | 384 | 384 | 377 | 377 | 18,000 | 342.73 |
| 1987-11-10 | 381 | 381 | 381 | 381 | 2,000 | 346.36 |
| 1987-11-09 | 415 | 415 | 415 | 415 | 8,000 | 377.27 |
| 1987-11-05 | 372 | 373 | 372 | 372 | 10,000 | 338.18 |
| 1987-11-04 | 368 | 368 | 368 | 368 | 1,000 | 334.55 |
| 1987-11-02 | 369 | 370 | 369 | 370 | 2,000 | 336.36 |
| 1987-10-28 | 368 | 368 | 368 | 368 | 3,000 | 334.55 |
| 1987-10-27 | 360 | 360 | 360 | 360 | 2,000 | 327.27 |
| 1987-10-26 | 385 | 385 | 382 | 382 | 7,000 | 347.27 |
| 1987-10-24 | 387 | 387 | 381 | 381 | 2,000 | 346.36 |
| 1987-10-23 | 386 | 386 | 385 | 385 | 4,000 | 350 |
| 1987-10-22 | 380 | 386 | 380 | 385 | 10,000 | 350 |
| 1987-10-21 | 370 | 370 | 370 | 370 | 2,000 | 336.36 |
| 1987-10-20 | 395 | 395 | 395 | 395 | 24,000 | 359.09 |
| 1987-10-19 | 420 | 420 | 418 | 418 | 6,000 | 380 |
| 1987-10-16 | 420 | 420 | 418 | 420 | 11,000 | 381.82 |
| 1987-10-15 | 419 | 420 | 419 | 420 | 7,000 | 381.82 |
| 1987-10-14 | 419 | 419 | 416 | 416 | 9,000 | 378.18 |
| 1987-10-13 | 420 | 420 | 419 | 419 | 3,000 | 380.91 |
| 1987-10-12 | 420 | 420 | 420 | 420 | 3,000 | 381.82 |
| 1987-10-09 | 416 | 416 | 416 | 416 | 18,000 | 378.18 |
| 1987-10-08 | 416 | 416 | 416 | 416 | 8,000 | 378.18 |
| 1987-10-07 | 420 | 420 | 415 | 415 | 6,000 | 377.27 |
| 1987-10-06 | 420 | 420 | 413 | 413 | 7,000 | 375.46 |
| 1987-10-05 | 420 | 420 | 416 | 420 | 4,000 | 381.82 |
| 1987-10-03 | 416 | 416 | 416 | 416 | 5,000 | 378.18 |
| 1987-10-02 | 416 | 416 | 416 | 416 | 1,000 | 378.18 |
| 1987-09-30 | 416 | 416 | 416 | 416 | 6,000 | 378.18 |
| 1987-09-29 | 417 | 417 | 416 | 416 | 3,000 | 378.18 |
| 1987-09-28 | 400 | 416 | 400 | 416 | 5,000 | 378.18 |
| 1987-09-26 | 421 | 421 | 418 | 418 | 3,000 | 380 |
| 1987-09-25 | 428 | 428 | 421 | 421 | 2,000 | 382.73 |
| 1987-09-24 | 421 | 421 | 420 | 421 | 5,000 | 382.73 |
| 1987-09-22 | 421 | 421 | 421 | 421 | 5,000 | 382.73 |
| 1987-09-21 | 421 | 425 | 421 | 421 | 13,000 | 382.73 |
| 1987-09-18 | 421 | 427 | 421 | 427 | 23,000 | 388.18 |
| 1987-09-17 | 426 | 426 | 426 | 426 | 10,000 | 387.27 |
| 1987-09-16 | 426 | 426 | 426 | 426 | 6,000 | 387.27 |
| 1987-09-14 | 432 | 432 | 426 | 426 | 8,000 | 387.27 |
| 1987-09-11 | 430 | 432 | 430 | 432 | 6,000 | 392.73 |
| 1987-09-10 | 425 | 430 | 425 | 430 | 5,000 | 390.91 |
| 1987-09-09 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 1987-09-08 | 423 | 425 | 423 | 425 | 4,000 | 386.36 |
| 1987-09-07 | 449 | 449 | 430 | 430 | 3,000 | 390.91 |
| 1987-09-05 | 453 | 453 | 450 | 450 | 9,000 | 409.09 |
| 1987-09-04 | 430 | 450 | 430 | 450 | 31,000 | 409.09 |
| 1987-09-03 | 430 | 430 | 430 | 430 | 6,000 | 390.91 |
| 1987-09-02 | 438 | 450 | 438 | 450 | 15,000 | 409.09 |
| 1987-09-01 | 438 | 438 | 435 | 438 | 17,000 | 398.18 |
| 1987-08-31 | 425 | 438 | 422 | 438 | 17,000 | 398.18 |
| 1987-08-29 | 420 | 430 | 420 | 421 | 14,000 | 382.73 |
| 1987-08-28 | 411 | 414 | 411 | 414 | 19,000 | 376.36 |
| 1987-08-27 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 1987-08-26 | 410 | 410 | 410 | 410 | 8,000 | 372.73 |
| 1987-08-25 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 1987-08-24 | 405 | 405 | 401 | 403 | 3,000 | 366.36 |
| 1987-08-21 | 401 | 401 | 400 | 400 | 18,000 | 363.64 |
| 1987-08-20 | 400 | 401 | 400 | 401 | 8,000 | 364.55 |
| 1987-08-19 | 400 | 401 | 400 | 401 | 3,000 | 364.55 |
| 1987-08-18 | 400 | 400 | 400 | 400 | 5,000 | 363.64 |
| 1987-08-14 | 400 | 400 | 400 | 400 | 3,000 | 363.64 |
| 1987-08-13 | 400 | 410 | 400 | 410 | 4,000 | 372.73 |
| 1987-08-12 | 400 | 400 | 400 | 400 | 5,000 | 363.64 |
| 1987-08-11 | 400 | 400 | 400 | 400 | 5,000 | 363.64 |
| 1987-08-10 | 405 | 405 | 397 | 400 | 17,000 | 363.64 |
| 1987-08-07 | 400 | 400 | 400 | 400 | 2,000 | 363.64 |
| 1987-08-06 | 400 | 400 | 400 | 400 | 6,000 | 363.64 |
| 1987-08-05 | 400 | 400 | 400 | 400 | 10,000 | 363.64 |
| 1987-08-04 | 406 | 406 | 400 | 400 | 10,000 | 363.64 |
| 1987-08-03 | 401 | 401 | 400 | 400 | 3,000 | 363.64 |
| 1987-08-01 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 1987-07-31 | 410 | 410 | 410 | 410 | 3,000 | 372.73 |
| 1987-07-30 | 400 | 400 | 400 | 400 | 5,000 | 363.64 |
| 1987-07-29 | 403 | 403 | 403 | 403 | 2,000 | 366.36 |
| 1987-07-28 | 405 | 405 | 400 | 400 | 6,000 | 363.64 |
| 1987-07-27 | 411 | 411 | 411 | 411 | 6,000 | 373.64 |
| 1987-07-25 | 403 | 405 | 403 | 405 | 7,000 | 368.18 |
| 1987-07-24 | 400 | 400 | 400 | 400 | 26,000 | 363.64 |
| 1987-07-23 | 400 | 400 | 400 | 400 | 35,000 | 363.64 |
| 1987-07-22 | 400 | 400 | 400 | 400 | 9,000 | 363.64 |
| 1987-07-21 | 400 | 400 | 400 | 400 | 18,000 | 363.64 |
| 1987-07-20 | 405 | 405 | 403 | 403 | 9,000 | 366.36 |
| 1987-07-17 | 405 | 419 | 405 | 419 | 4,000 | 380.91 |
| 1987-07-16 | 405 | 405 | 405 | 405 | 7,000 | 368.18 |
| 1987-07-15 | 405 | 405 | 405 | 405 | 4,000 | 368.18 |
| 1987-07-14 | 425 | 425 | 405 | 415 | 7,000 | 377.27 |
| 1987-07-13 | 410 | 420 | 405 | 420 | 15,000 | 381.82 |
| 1987-07-10 | 397 | 403 | 397 | 400 | 16,000 | 363.64 |
| 1987-07-09 | 397 | 399 | 395 | 399 | 17,000 | 362.73 |
| 1987-07-08 | 397 | 397 | 397 | 397 | 7,000 | 360.91 |
| 1987-07-07 | 395 | 399 | 395 | 395 | 12,000 | 359.09 |
| 1987-07-06 | 395 | 400 | 395 | 399 | 18,000 | 362.73 |
| 1987-07-04 | 400 | 401 | 395 | 399 | 34,000 | 362.73 |
| 1987-07-03 | 390 | 408 | 390 | 403 | 29,000 | 366.36 |
| 1987-07-02 | 380 | 395 | 376 | 390 | 24,000 | 354.55 |
| 1987-07-01 | 365 | 390 | 365 | 390 | 23,000 | 354.55 |
| 1987-06-30 | 380 | 380 | 370 | 370 | 8,000 | 336.36 |
| 1987-06-29 | 380 | 380 | 380 | 380 | 5,000 | 345.46 |
| 1987-06-27 | 380 | 380 | 380 | 380 | 11,000 | 345.46 |
| 1987-06-26 | 375 | 386 | 375 | 385 | 34,000 | 350 |
| 1987-06-25 | 375 | 375 | 370 | 375 | 14,000 | 340.91 |
| 1987-06-24 | 370 | 370 | 370 | 370 | 1,000 | 336.36 |
| 1987-06-23 | 374 | 374 | 370 | 371 | 4,000 | 337.27 |
| 1987-06-22 | 386 | 386 | 375 | 375 | 9,000 | 340.91 |
| 1987-06-19 | 378 | 385 | 378 | 380 | 14,000 | 345.46 |
| 1987-06-18 | 375 | 385 | 375 | 385 | 6,000 | 350 |
| 1987-06-17 | 375 | 375 | 375 | 375 | 3,000 | 340.91 |
| 1987-06-16 | 364 | 370 | 364 | 370 | 21,000 | 336.36 |
| 1987-06-15 | 375 | 380 | 370 | 372 | 16,000 | 338.18 |
| 1987-06-12 | 378 | 380 | 378 | 378 | 10,000 | 343.64 |
| 1987-06-11 | 377 | 377 | 377 | 377 | 4,000 | 342.73 |
| 1987-06-10 | 375 | 383 | 375 | 377 | 18,000 | 342.73 |
| 1987-06-09 | 380 | 380 | 375 | 375 | 6,000 | 340.91 |
| 1987-06-08 | 376 | 380 | 376 | 380 | 11,000 | 345.46 |
| 1987-06-06 | 372 | 372 | 370 | 370 | 7,000 | 336.36 |
| 1987-06-05 | 380 | 380 | 372 | 372 | 4,000 | 338.18 |
| 1987-06-03 | 368 | 373 | 368 | 370 | 5,000 | 336.36 |
| 1987-06-02 | 380 | 380 | 380 | 380 | 17,000 | 345.46 |
| 1987-06-01 | 380 | 380 | 380 | 380 | 16,000 | 345.46 |
| 1987-05-30 | 378 | 380 | 378 | 380 | 3,000 | 345.46 |
| 1987-05-29 | 375 | 380 | 371 | 380 | 23,000 | 345.46 |
| 1987-05-28 | 356 | 371 | 356 | 371 | 11,000 | 337.27 |
| 1987-05-27 | 350 | 355 | 350 | 355 | 4,000 | 322.73 |
| 1987-05-26 | 354 | 360 | 354 | 360 | 5,000 | 327.27 |
| 1987-05-25 | 371 | 371 | 371 | 371 | 5,000 | 337.27 |
| 1987-05-23 | 330 | 340 | 330 | 340 | 10,000 | 309.09 |
| 1987-05-22 | 355 | 355 | 339 | 339 | 9,000 | 308.18 |
| 1987-05-21 | 378 | 378 | 370 | 370 | 16,000 | 336.36 |
| 1987-05-20 | 376 | 390 | 370 | 378 | 35,000 | 343.64 |
| 1987-05-19 | 365 | 370 | 363 | 366 | 32,000 | 332.73 |
| 1987-05-18 | 369 | 369 | 362 | 362 | 9,000 | 329.09 |
| 1987-05-15 | 355 | 355 | 355 | 355 | 7,000 | 322.73 |
| 1987-05-13 | 308 | 308 | 308 | 308 | 5,000 | 280 |
| 1987-05-11 | 305 | 308 | 304 | 308 | 8,000 | 280 |
| 1987-05-08 | 303 | 303 | 303 | 303 | 3,000 | 275.46 |
| 1987-05-07 | 302 | 302 | 302 | 302 | 1,000 | 274.55 |
| 1987-05-06 | 305 | 305 | 300 | 300 | 3,000 | 272.73 |
| 1987-05-01 | 308 | 308 | 308 | 308 | 1,000 | 280 |
| 1987-04-30 | 300 | 300 | 300 | 300 | 1,000 | 272.73 |
| 1987-04-28 | 302 | 302 | 301 | 301 | 3,000 | 273.64 |
| 1987-04-27 | 302 | 302 | 302 | 302 | 2,000 | 274.55 |
| 1987-04-25 | 308 | 308 | 308 | 308 | 1,000 | 280 |
| 1987-04-23 | 315 | 315 | 301 | 301 | 11,000 | 273.64 |
| 1987-04-22 | 310 | 310 | 310 | 310 | 3,000 | 281.82 |
| 1987-04-21 | 310 | 330 | 310 | 330 | 6,000 | 300 |
| 1987-04-20 | 310 | 310 | 310 | 310 | 3,000 | 281.82 |
| 1987-04-17 | 310 | 315 | 310 | 315 | 4,000 | 286.36 |
| 1987-04-16 | 312 | 312 | 310 | 310 | 8,000 | 281.82 |
| 1987-04-15 | 310 | 310 | 310 | 310 | 1,000 | 281.82 |
| 1987-04-14 | 310 | 310 | 310 | 310 | 2,000 | 281.82 |
| 1987-04-13 | 330 | 330 | 330 | 330 | 3,000 | 300 |
| 1987-04-10 | 330 | 330 | 330 | 330 | 4,000 | 300 |
| 1987-04-09 | 315 | 330 | 315 | 330 | 14,000 | 300 |
| 1987-04-08 | 311 | 311 | 311 | 311 | 5,000 | 282.73 |
| 1987-04-07 | 310 | 310 | 310 | 310 | 7,000 | 281.82 |
| 1987-04-06 | 320 | 320 | 310 | 310 | 5,000 | 281.82 |
| 1987-04-04 | 310 | 320 | 310 | 320 | 4,000 | 290.91 |
| 1987-04-03 | 310 | 310 | 310 | 310 | 1,000 | 281.82 |
| 1987-04-02 | 302 | 320 | 302 | 308 | 9,000 | 280 |
| 1987-03-31 | 305 | 305 | 305 | 305 | 1,000 | 277.27 |
| 1987-03-30 | 301 | 301 | 301 | 301 | 7,000 | 273.64 |
| 1987-03-27 | 332 | 332 | 330 | 330 | 4,000 | 300 |
| 1987-03-26 | 349 | 349 | 349 | 349 | 8,000 | 317.27 |
| 1987-03-25 | 361 | 365 | 359 | 360 | 14,000 | 327.27 |
| 1987-03-24 | 336 | 359 | 336 | 359 | 11,000 | 326.36 |
| 1987-03-23 | 310 | 330 | 310 | 330 | 18,000 | 300 |
| 1987-03-20 | 305 | 310 | 305 | 310 | 8,000 | 281.82 |
| 1987-03-19 | 300 | 305 | 295 | 305 | 9,000 | 277.27 |
| 1987-03-18 | 305 | 305 | 300 | 300 | 4,000 | 272.73 |
| 1987-03-17 | 305 | 305 | 305 | 305 | 3,000 | 277.27 |
| 1987-03-16 | 305 | 305 | 305 | 305 | 4,000 | 277.27 |
| 1987-03-13 | 308 | 308 | 308 | 308 | 1,000 | 280 |
| 1987-03-12 | 310 | 310 | 305 | 305 | 14,000 | 277.27 |
| 1987-03-11 | 306 | 306 | 306 | 306 | 3,000 | 278.18 |
| 1987-03-10 | 295 | 295 | 295 | 295 | 3,000 | 268.18 |
| 1987-03-09 | 315 | 315 | 296 | 305 | 3,000 | 277.27 |
| 1987-03-06 | 295 | 310 | 295 | 310 | 15,000 | 281.82 |
| 1987-03-05 | 295 | 295 | 295 | 295 | 1,000 | 268.18 |
| 1987-03-04 | 300 | 300 | 298 | 298 | 4,000 | 270.91 |
| 1987-03-03 | 290 | 300 | 290 | 300 | 3,000 | 272.73 |
| 1987-03-02 | 300 | 300 | 290 | 300 | 23,000 | 272.73 |
| 1987-02-28 | 296 | 296 | 296 | 296 | 2,000 | 269.09 |
| 1987-02-27 | 295 | 295 | 295 | 295 | 2,000 | 268.18 |
| 1987-02-26 | 295 | 300 | 295 | 300 | 6,000 | 272.73 |
| 1987-02-25 | 300 | 300 | 295 | 295 | 13,000 | 268.18 |
| 1987-02-24 | 300 | 301 | 300 | 300 | 10,000 | 272.73 |
| 1987-02-23 | 300 | 300 | 300 | 300 | 8,000 | 272.73 |
| 1987-02-20 | 300 | 300 | 300 | 300 | 2,000 | 272.73 |
| 1987-02-19 | 301 | 301 | 301 | 301 | 1,000 | 273.64 |
| 1987-02-17 | 299 | 301 | 297 | 301 | 8,000 | 273.64 |
| 1987-02-16 | 301 | 301 | 301 | 301 | 6,000 | 273.64 |
| 1987-02-13 | 295 | 295 | 295 | 295 | 3,000 | 268.18 |
| 1987-02-10 | 295 | 298 | 295 | 298 | 7,000 | 270.91 |
| 1987-02-09 | 298 | 298 | 298 | 298 | 1,000 | 270.91 |
| 1987-02-05 | 300 | 300 | 295 | 295 | 2,000 | 268.18 |
| 1987-02-04 | 300 | 300 | 300 | 300 | 4,000 | 272.73 |
| 1987-02-03 | 315 | 315 | 302 | 302 | 2,000 | 274.55 |
| 1987-02-02 | 315 | 315 | 310 | 310 | 5,000 | 281.82 |
| 1987-01-31 | 290 | 315 | 290 | 315 | 10,000 | 286.36 |
| 1987-01-30 | 304 | 309 | 288 | 288 | 14,000 | 261.82 |
| 1987-01-29 | 300 | 300 | 300 | 300 | 2,000 | 272.73 |
| 1987-01-28 | 303 | 303 | 295 | 295 | 10,000 | 268.18 |
| 1987-01-27 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1987-01-26 | 285 | 290 | 285 | 290 | 4,000 | 263.64 |
| 1987-01-24 | 295 | 295 | 285 | 285 | 6,000 | 259.09 |
| 1987-01-23 | 286 | 286 | 285 | 285 | 8,000 | 259.09 |
| 1987-01-22 | 285 | 299 | 285 | 291 | 8,000 | 264.55 |
| 1987-01-21 | 285 | 285 | 285 | 285 | 5,000 | 259.09 |
| 1987-01-20 | 285 | 286 | 285 | 286 | 4,000 | 260 |
| 1987-01-19 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1987-01-16 | 286 | 286 | 281 | 285 | 12,000 | 259.09 |
| 1987-01-13 | 280 | 280 | 279 | 280 | 3,000 | 254.55 |
| 1987-01-12 | 278 | 279 | 278 | 279 | 6,000 | 253.64 |
| 1987-01-09 | 280 | 280 | 278 | 278 | 10,000 | 252.73 |
| 1987-01-08 | 280 | 280 | 278 | 278 | 5,000 | 252.73 |
| 1987-01-07 | 285 | 285 | 279 | 279 | 26,000 | 253.64 |
| 1987-01-06 | 295 | 295 | 280 | 280 | 6,000 | 254.55 |
分割・併合履歴 ： [1989-11-27]1株→1.1株
