5357 (株)ヨータイ の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 535 | 535 | 535 | 535 | 2,000 | 486.36 |
| 1988-12-27 | 535 | 545 | 535 | 545 | 3,000 | 495.46 |
| 1988-12-26 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1988-12-24 | 512 | 512 | 512 | 512 | 3,000 | 465.46 |
| 1988-12-22 | 515 | 515 | 515 | 515 | 1,000 | 468.18 |
| 1988-12-21 | 521 | 521 | 520 | 520 | 2,000 | 472.73 |
| 1988-12-20 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1988-12-19 | 531 | 531 | 530 | 530 | 3,000 | 481.82 |
| 1988-12-16 | 536 | 536 | 536 | 536 | 2,000 | 487.27 |
| 1988-12-15 | 536 | 536 | 536 | 536 | 5,000 | 487.27 |
| 1988-12-14 | 536 | 536 | 536 | 536 | 9,000 | 487.27 |
| 1988-12-13 | 550 | 550 | 536 | 536 | 3,000 | 487.27 |
| 1988-12-12 | 550 | 550 | 550 | 550 | 8,000 | 500 |
| 1988-12-09 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 1988-12-07 | 535 | 540 | 535 | 535 | 3,000 | 486.36 |
| 1988-12-06 | 525 | 532 | 525 | 532 | 3,000 | 483.64 |
| 1988-12-05 | 520 | 520 | 520 | 520 | 9,000 | 472.73 |
| 1988-12-02 | 566 | 566 | 566 | 566 | 3,000 | 514.55 |
| 1988-11-30 | 565 | 570 | 565 | 570 | 3,000 | 518.18 |
| 1988-11-29 | 565 | 565 | 565 | 565 | 2,000 | 513.64 |
| 1988-11-26 | 590 | 590 | 590 | 590 | 1,000 | 536.36 |
| 1988-11-25 | 590 | 590 | 590 | 590 | 4,000 | 536.36 |
| 1988-11-24 | 585 | 585 | 585 | 585 | 2,000 | 531.82 |
| 1988-11-22 | 560 | 560 | 560 | 560 | 4,000 | 509.09 |
| 1988-11-21 | 555 | 556 | 555 | 556 | 13,000 | 505.46 |
| 1988-11-18 | 554 | 555 | 554 | 555 | 4,000 | 504.55 |
| 1988-11-17 | 551 | 551 | 551 | 551 | 1,000 | 500.91 |
| 1988-11-16 | 555 | 555 | 551 | 551 | 8,000 | 500.91 |
| 1988-11-15 | 551 | 555 | 551 | 555 | 13,000 | 504.55 |
| 1988-11-14 | 550 | 552 | 550 | 551 | 10,000 | 500.91 |
| 1988-11-11 | 552 | 553 | 552 | 553 | 6,000 | 502.73 |
| 1988-11-10 | 551 | 555 | 551 | 552 | 5,000 | 501.82 |
| 1988-11-09 | 540 | 551 | 540 | 551 | 13,000 | 500.91 |
| 1988-11-08 | 535 | 540 | 530 | 540 | 10,000 | 490.91 |
| 1988-11-07 | 505 | 520 | 505 | 520 | 7,000 | 472.73 |
| 1988-11-05 | 508 | 508 | 508 | 508 | 1,000 | 461.82 |
| 1988-11-04 | 504 | 511 | 504 | 504 | 6,000 | 458.18 |
| 1988-11-02 | 500 | 504 | 500 | 504 | 3,000 | 458.18 |
| 1988-11-01 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1988-10-31 | 500 | 503 | 500 | 500 | 13,000 | 454.55 |
| 1988-10-29 | 499 | 499 | 499 | 499 | 2,000 | 453.64 |
| 1988-10-28 | 499 | 510 | 499 | 499 | 22,000 | 453.64 |
| 1988-10-27 | 520 | 520 | 499 | 499 | 4,000 | 453.64 |
| 1988-10-26 | 499 | 499 | 499 | 499 | 1,000 | 453.64 |
| 1988-10-25 | 493 | 493 | 490 | 490 | 2,000 | 445.46 |
| 1988-10-24 | 490 | 490 | 485 | 490 | 17,000 | 445.46 |
| 1988-10-22 | 490 | 490 | 490 | 490 | 6,000 | 445.46 |
| 1988-10-21 | 490 | 490 | 490 | 490 | 2,000 | 445.46 |
| 1988-10-20 | 490 | 490 | 490 | 490 | 6,000 | 445.46 |
| 1988-10-19 | 490 | 490 | 490 | 490 | 2,000 | 445.46 |
| 1988-10-18 | 491 | 491 | 490 | 490 | 6,000 | 445.46 |
| 1988-10-17 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 1988-10-13 | 500 | 500 | 495 | 495 | 2,000 | 450 |
| 1988-10-12 | 500 | 500 | 500 | 500 | 5,000 | 454.55 |
| 1988-10-07 | 500 | 500 | 497 | 500 | 9,000 | 454.55 |
| 1988-10-06 | 497 | 500 | 497 | 500 | 6,000 | 454.55 |
| 1988-10-05 | 520 | 520 | 500 | 500 | 3,000 | 454.55 |
| 1988-10-04 | 520 | 520 | 520 | 520 | 2,000 | 472.73 |
| 1988-10-03 | 505 | 505 | 500 | 500 | 3,000 | 454.55 |
| 1988-10-01 | 510 | 510 | 500 | 500 | 5,000 | 454.55 |
| 1988-09-30 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 1988-09-27 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 1988-09-24 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1988-09-22 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1988-09-21 | 500 | 500 | 500 | 500 | 4,000 | 454.55 |
| 1988-09-20 | 509 | 509 | 500 | 500 | 2,000 | 454.55 |
| 1988-09-19 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1988-09-16 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1988-09-14 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1988-09-13 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 1988-09-09 | 505 | 509 | 500 | 500 | 5,000 | 454.55 |
| 1988-09-08 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 1988-09-07 | 510 | 510 | 510 | 510 | 3,000 | 463.64 |
| 1988-09-06 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 1988-09-01 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 1988-08-31 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 1988-08-30 | 510 | 510 | 509 | 509 | 3,000 | 462.73 |
| 1988-08-27 | 520 | 520 | 520 | 520 | 2,000 | 472.73 |
| 1988-08-26 | 529 | 530 | 529 | 530 | 3,000 | 481.82 |
| 1988-08-24 | 521 | 530 | 520 | 530 | 4,000 | 481.82 |
| 1988-08-23 | 525 | 525 | 520 | 520 | 2,000 | 472.73 |
| 1988-08-22 | 540 | 540 | 520 | 520 | 4,000 | 472.73 |
| 1988-08-19 | 540 | 540 | 530 | 530 | 4,000 | 481.82 |
| 1988-08-18 | 560 | 570 | 540 | 540 | 6,000 | 490.91 |
| 1988-08-17 | 550 | 550 | 550 | 550 | 6,000 | 500 |
| 1988-08-05 | 578 | 578 | 578 | 578 | 2,000 | 525.46 |
| 1988-08-04 | 553 | 553 | 538 | 538 | 5,000 | 489.09 |
| 1988-08-03 | 535 | 535 | 520 | 523 | 14,000 | 475.46 |
| 1988-08-02 | 537 | 537 | 510 | 510 | 13,000 | 463.64 |
| 1988-08-01 | 537 | 537 | 536 | 537 | 4,000 | 488.18 |
| 1988-07-29 | 570 | 570 | 570 | 570 | 1,000 | 518.18 |
| 1988-07-27 | 575 | 575 | 570 | 570 | 2,000 | 518.18 |
| 1988-07-25 | 566 | 570 | 566 | 570 | 41,000 | 518.18 |
| 1988-07-22 | 610 | 611 | 610 | 610 | 25,000 | 554.55 |
| 1988-07-21 | 610 | 610 | 610 | 610 | 17,000 | 554.55 |
| 1988-07-20 | 620 | 620 | 610 | 610 | 14,000 | 554.55 |
| 1988-07-19 | 620 | 620 | 620 | 620 | 10,000 | 563.64 |
| 1988-07-18 | 620 | 620 | 615 | 615 | 8,000 | 559.09 |
| 1988-07-15 | 615 | 615 | 615 | 615 | 1,000 | 559.09 |
| 1988-07-14 | 620 | 620 | 610 | 610 | 3,000 | 554.55 |
| 1988-07-13 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1988-07-12 | 605 | 610 | 605 | 610 | 6,000 | 554.55 |
| 1988-07-11 | 620 | 620 | 620 | 620 | 7,000 | 563.64 |
| 1988-07-08 | 620 | 620 | 605 | 620 | 15,000 | 563.64 |
| 1988-07-07 | 620 | 620 | 620 | 620 | 2,000 | 563.64 |
| 1988-07-06 | 630 | 630 | 621 | 621 | 7,000 | 564.55 |
| 1988-07-05 | 632 | 632 | 628 | 630 | 6,000 | 572.73 |
| 1988-07-04 | 630 | 650 | 628 | 628 | 7,000 | 570.91 |
| 1988-07-02 | 635 | 640 | 635 | 640 | 6,000 | 581.82 |
| 1988-07-01 | 640 | 640 | 640 | 640 | 2,000 | 581.82 |
| 1988-06-30 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
| 1988-06-29 | 660 | 660 | 650 | 660 | 9,000 | 600 |
| 1988-06-28 | 645 | 660 | 645 | 659 | 10,000 | 599.09 |
| 1988-06-27 | 655 | 655 | 650 | 650 | 3,000 | 590.91 |
| 1988-06-25 | 660 | 660 | 655 | 660 | 13,000 | 600 |
| 1988-06-24 | 647 | 660 | 647 | 660 | 15,000 | 600 |
| 1988-06-23 | 647 | 647 | 645 | 645 | 8,000 | 586.36 |
| 1988-06-22 | 650 | 658 | 645 | 656 | 16,000 | 596.36 |
| 1988-06-21 | 660 | 660 | 650 | 650 | 11,000 | 590.91 |
| 1988-06-20 | 660 | 665 | 650 | 660 | 34,000 | 600 |
| 1988-06-17 | 620 | 622 | 619 | 622 | 7,000 | 565.46 |
| 1988-06-15 | 610 | 630 | 610 | 630 | 26,000 | 572.73 |
| 1988-06-14 | 616 | 616 | 610 | 610 | 8,000 | 554.55 |
| 1988-06-13 | 615 | 620 | 615 | 618 | 15,000 | 561.82 |
| 1988-06-10 | 600 | 620 | 600 | 620 | 16,000 | 563.64 |
| 1988-06-09 | 575 | 600 | 575 | 600 | 23,000 | 545.46 |
| 1988-06-08 | 600 | 600 | 580 | 580 | 20,000 | 527.27 |
| 1988-06-07 | 610 | 611 | 607 | 610 | 18,000 | 554.55 |
| 1988-06-06 | 620 | 620 | 615 | 615 | 34,000 | 559.09 |
| 1988-06-04 | 630 | 630 | 620 | 625 | 3,000 | 568.18 |
| 1988-06-03 | 640 | 640 | 620 | 635 | 20,000 | 577.27 |
| 1988-06-02 | 655 | 657 | 645 | 645 | 16,000 | 586.36 |
| 1988-06-01 | 655 | 660 | 655 | 660 | 12,000 | 600 |
| 1988-05-31 | 677 | 679 | 650 | 679 | 36,000 | 617.27 |
| 1988-05-30 | 645 | 685 | 645 | 685 | 62,000 | 622.73 |
| 1988-05-28 | 650 | 650 | 625 | 640 | 31,000 | 581.82 |
| 1988-05-27 | 620 | 620 | 608 | 620 | 50,000 | 563.64 |
| 1988-05-26 | 600 | 614 | 596 | 605 | 63,000 | 550 |
| 1988-05-25 | 590 | 590 | 572 | 590 | 33,000 | 536.36 |
| 1988-05-24 | 570 | 590 | 570 | 590 | 23,000 | 536.36 |
| 1988-05-23 | 570 | 570 | 570 | 570 | 5,000 | 518.18 |
| 1988-05-20 | 587 | 587 | 581 | 584 | 6,000 | 530.91 |
| 1988-05-19 | 574 | 590 | 574 | 590 | 21,000 | 536.36 |
| 1988-05-18 | 590 | 590 | 585 | 585 | 13,000 | 531.82 |
| 1988-05-17 | 585 | 590 | 585 | 590 | 13,000 | 536.36 |
| 1988-05-16 | 590 | 595 | 580 | 588 | 45,000 | 534.55 |
| 1988-05-13 | 579 | 590 | 575 | 590 | 33,000 | 536.36 |
| 1988-05-12 | 568 | 585 | 565 | 565 | 41,000 | 513.64 |
| 1988-05-11 | 570 | 580 | 570 | 575 | 16,000 | 522.73 |
| 1988-05-10 | 560 | 577 | 560 | 565 | 18,000 | 513.64 |
| 1988-05-09 | 590 | 595 | 555 | 555 | 24,000 | 504.55 |
| 1988-05-07 | 545 | 550 | 545 | 550 | 16,000 | 500 |
| 1988-05-06 | 539 | 545 | 539 | 545 | 14,000 | 495.46 |
| 1988-05-02 | 550 | 550 | 539 | 539 | 16,000 | 490 |
| 1988-04-30 | 533 | 539 | 530 | 539 | 9,000 | 490 |
| 1988-04-28 | 531 | 535 | 530 | 530 | 34,000 | 481.82 |
| 1988-04-27 | 535 | 538 | 530 | 530 | 20,000 | 481.82 |
| 1988-04-26 | 515 | 535 | 515 | 534 | 44,000 | 485.46 |
| 1988-04-25 | 505 | 511 | 505 | 511 | 10,000 | 464.55 |
| 1988-04-23 | 505 | 510 | 505 | 510 | 15,000 | 463.64 |
| 1988-04-22 | 500 | 505 | 500 | 500 | 9,000 | 454.55 |
| 1988-04-21 | 505 | 506 | 499 | 500 | 21,000 | 454.55 |
| 1988-04-20 | 491 | 500 | 491 | 500 | 16,000 | 454.55 |
| 1988-04-19 | 495 | 495 | 491 | 491 | 4,000 | 446.36 |
| 1988-04-18 | 490 | 490 | 490 | 490 | 2,000 | 445.46 |
| 1988-04-15 | 490 | 495 | 486 | 495 | 29,000 | 450 |
| 1988-04-14 | 500 | 500 | 490 | 490 | 10,000 | 445.46 |
| 1988-04-13 | 485 | 499 | 485 | 499 | 13,000 | 453.64 |
| 1988-04-12 | 480 | 485 | 480 | 484 | 5,000 | 440 |
| 1988-04-11 | 480 | 480 | 480 | 480 | 11,000 | 436.36 |
| 1988-04-08 | 485 | 490 | 485 | 489 | 10,000 | 444.55 |
| 1988-04-07 | 495 | 496 | 485 | 485 | 31,000 | 440.91 |
| 1988-04-06 | 469 | 505 | 469 | 498 | 87,000 | 452.73 |
| 1988-04-05 | 463 | 465 | 461 | 465 | 19,000 | 422.73 |
| 1988-04-04 | 465 | 465 | 465 | 465 | 6,000 | 422.73 |
| 1988-04-02 | 453 | 460 | 453 | 460 | 6,000 | 418.18 |
| 1988-04-01 | 458 | 458 | 454 | 454 | 2,000 | 412.73 |
| 1988-03-31 | 450 | 450 | 450 | 450 | 7,000 | 409.09 |
| 1988-03-30 | 449 | 450 | 449 | 450 | 17,000 | 409.09 |
| 1988-03-29 | 445 | 445 | 445 | 445 | 4,000 | 404.55 |
| 1988-03-28 | 450 | 450 | 449 | 449 | 9,000 | 408.18 |
| 1988-03-26 | 440 | 446 | 440 | 445 | 4,000 | 404.55 |
| 1988-03-25 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1988-03-24 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1988-03-23 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 1988-03-22 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1988-03-18 | 448 | 450 | 448 | 450 | 4,000 | 409.09 |
| 1988-03-17 | 445 | 450 | 445 | 450 | 2,000 | 409.09 |
| 1988-03-16 | 440 | 445 | 440 | 445 | 10,000 | 404.55 |
| 1988-03-15 | 450 | 450 | 437 | 440 | 16,000 | 400 |
| 1988-03-11 | 450 | 450 | 450 | 450 | 7,000 | 409.09 |
| 1988-03-10 | 455 | 455 | 454 | 455 | 5,000 | 413.64 |
| 1988-03-08 | 455 | 455 | 455 | 455 | 6,000 | 413.64 |
| 1988-03-07 | 453 | 455 | 453 | 455 | 5,000 | 413.64 |
| 1988-03-05 | 444 | 444 | 444 | 444 | 4,000 | 403.64 |
| 1988-03-04 | 442 | 445 | 442 | 442 | 17,000 | 401.82 |
| 1988-03-03 | 445 | 470 | 442 | 442 | 17,000 | 401.82 |
| 1988-03-02 | 443 | 445 | 443 | 445 | 2,000 | 404.55 |
| 1988-03-01 | 445 | 445 | 442 | 442 | 7,000 | 401.82 |
| 1988-02-29 | 450 | 465 | 450 | 459 | 11,000 | 417.27 |
| 1988-02-27 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1988-02-26 | 465 | 465 | 460 | 460 | 8,000 | 418.18 |
| 1988-02-25 | 441 | 441 | 436 | 440 | 3,000 | 400 |
| 1988-02-24 | 431 | 431 | 428 | 428 | 10,000 | 389.09 |
| 1988-02-23 | 431 | 431 | 431 | 431 | 7,000 | 391.82 |
| 1988-02-22 | 431 | 431 | 431 | 431 | 2,000 | 391.82 |
| 1988-02-19 | 425 | 431 | 425 | 431 | 4,000 | 391.82 |
| 1988-02-18 | 470 | 470 | 470 | 470 | 8,000 | 427.27 |
| 1988-02-17 | 450 | 475 | 450 | 470 | 41,000 | 427.27 |
| 1988-02-16 | 435 | 455 | 435 | 450 | 24,000 | 409.09 |
| 1988-02-15 | 430 | 430 | 430 | 430 | 2,000 | 390.91 |
| 1988-02-12 | 415 | 415 | 415 | 415 | 1,000 | 377.27 |
| 1988-02-10 | 412 | 430 | 412 | 430 | 13,000 | 390.91 |
| 1988-02-09 | 415 | 415 | 410 | 410 | 10,000 | 372.73 |
| 1988-02-08 | 425 | 425 | 420 | 420 | 2,000 | 381.82 |
| 1988-02-06 | 425 | 425 | 425 | 425 | 2,000 | 386.36 |
| 1988-02-05 | 432 | 432 | 426 | 426 | 7,000 | 387.27 |
| 1988-02-04 | 427 | 427 | 427 | 427 | 11,000 | 388.18 |
| 1988-02-03 | 430 | 430 | 427 | 427 | 4,000 | 388.18 |
| 1988-02-02 | 426 | 430 | 426 | 430 | 9,000 | 390.91 |
| 1988-02-01 | 432 | 432 | 425 | 426 | 3,000 | 387.27 |
| 1988-01-30 | 432 | 435 | 432 | 432 | 17,000 | 392.73 |
| 1988-01-29 | 420 | 424 | 417 | 420 | 39,000 | 381.82 |
| 1988-01-28 | 403 | 410 | 400 | 410 | 6,000 | 372.73 |
| 1988-01-27 | 395 | 395 | 395 | 395 | 3,000 | 359.09 |
| 1988-01-26 | 385 | 385 | 385 | 385 | 5,000 | 350 |
| 1988-01-25 | 385 | 385 | 385 | 385 | 1,000 | 350 |
| 1988-01-23 | 380 | 380 | 376 | 380 | 7,000 | 345.46 |
| 1988-01-22 | 380 | 380 | 380 | 380 | 11,000 | 345.46 |
| 1988-01-21 | 380 | 380 | 380 | 380 | 4,000 | 345.46 |
| 1988-01-20 | 380 | 380 | 380 | 380 | 1,000 | 345.46 |
| 1988-01-18 | 380 | 380 | 380 | 380 | 1,000 | 345.46 |
| 1988-01-14 | 375 | 375 | 375 | 375 | 5,000 | 340.91 |
| 1988-01-13 | 375 | 375 | 375 | 375 | 20,000 | 340.91 |
| 1988-01-11 | 375 | 375 | 375 | 375 | 6,000 | 340.91 |
| 1988-01-08 | 375 | 375 | 375 | 375 | 5,000 | 340.91 |
| 1988-01-07 | 375 | 375 | 375 | 375 | 6,000 | 340.91 |
| 1988-01-05 | 375 | 375 | 375 | 375 | 5,000 | 340.91 |
分割・併合履歴 ： [1989-11-27]1株→1.1株