5357 (株)ヨータイ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 851 | 851 | 836 | 837 | 14,000 | 837 |
| 1989-12-28 | 850 | 850 | 850 | 850 | 15,000 | 850 |
| 1989-12-27 | 846 | 850 | 846 | 850 | 6,000 | 850 |
| 1989-12-26 | 840 | 840 | 839 | 839 | 18,000 | 839 |
| 1989-12-25 | 843 | 843 | 835 | 840 | 15,000 | 840 |
| 1989-12-22 | 851 | 852 | 835 | 840 | 11,000 | 840 |
| 1989-12-21 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1989-12-20 | 870 | 870 | 870 | 870 | 21,000 | 870 |
| 1989-12-19 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1989-12-18 | 870 | 870 | 865 | 865 | 12,000 | 865 |
| 1989-12-15 | 885 | 890 | 885 | 885 | 19,000 | 885 |
| 1989-12-14 | 890 | 899 | 887 | 899 | 22,000 | 899 |
| 1989-12-13 | 875 | 900 | 875 | 890 | 19,000 | 890 |
| 1989-12-12 | 900 | 914 | 900 | 910 | 45,000 | 910 |
| 1989-12-11 | 860 | 890 | 860 | 890 | 22,000 | 890 |
| 1989-12-08 | 840 | 850 | 840 | 850 | 17,000 | 850 |
| 1989-12-07 | 835 | 840 | 835 | 840 | 10,000 | 840 |
| 1989-12-06 | 828 | 830 | 828 | 830 | 14,000 | 830 |
| 1989-12-05 | 818 | 825 | 818 | 825 | 21,000 | 825 |
| 1989-12-04 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1989-12-01 | 811 | 820 | 811 | 820 | 12,000 | 820 |
| 1989-11-30 | 815 | 820 | 810 | 810 | 21,000 | 810 |
| 1989-11-29 | 820 | 820 | 815 | 815 | 10,000 | 815 |
| 1989-11-28 | 824 | 825 | 820 | 820 | 20,000 | 820 |
| 1989-11-27 | 815 | 825 | 815 | 824 | 19,000 | 824 |
| 1989-11-24 | 905 | 920 | 900 | 915 | 47,000 | 831.82 |
| 1989-11-22 | 910 | 912 | 905 | 907 | 56,000 | 824.55 |
| 1989-11-21 | 920 | 929 | 915 | 915 | 39,000 | 831.82 |
| 1989-11-20 | 915 | 920 | 915 | 920 | 33,000 | 836.36 |
| 1989-11-17 | 905 | 910 | 900 | 910 | 45,000 | 827.27 |
| 1989-11-16 | 900 | 909 | 900 | 905 | 51,000 | 822.73 |
| 1989-11-15 | 895 | 900 | 895 | 895 | 33,000 | 813.64 |
| 1989-11-14 | 894 | 899 | 894 | 895 | 23,000 | 813.64 |
| 1989-11-13 | 891 | 900 | 891 | 891 | 18,000 | 810 |
| 1989-11-10 | 890 | 894 | 890 | 890 | 14,000 | 809.09 |
| 1989-11-09 | 895 | 895 | 895 | 895 | 4,000 | 813.64 |
| 1989-11-08 | 892 | 900 | 892 | 900 | 8,000 | 818.18 |
| 1989-11-07 | 900 | 900 | 890 | 891 | 12,000 | 810 |
| 1989-11-06 | 898 | 900 | 895 | 900 | 12,000 | 818.18 |
| 1989-11-02 | 880 | 880 | 880 | 880 | 12,000 | 800 |
| 1989-11-01 | 890 | 890 | 870 | 880 | 26,000 | 800 |
| 1989-10-31 | 898 | 898 | 890 | 890 | 13,000 | 809.09 |
| 1989-10-30 | 900 | 905 | 900 | 900 | 13,000 | 818.18 |
| 1989-10-27 | 909 | 910 | 900 | 900 | 36,000 | 818.18 |
| 1989-10-26 | 910 | 913 | 909 | 909 | 20,000 | 826.36 |
| 1989-10-25 | 910 | 915 | 910 | 912 | 20,000 | 829.09 |
| 1989-10-24 | 916 | 920 | 915 | 915 | 20,000 | 831.82 |
| 1989-10-23 | 915 | 920 | 915 | 920 | 13,000 | 836.36 |
| 1989-10-20 | 900 | 920 | 896 | 905 | 24,000 | 822.73 |
| 1989-10-19 | 900 | 900 | 896 | 900 | 22,000 | 818.18 |
| 1989-10-18 | 900 | 900 | 897 | 900 | 20,000 | 818.18 |
| 1989-10-17 | 875 | 900 | 875 | 900 | 45,000 | 818.18 |
| 1989-10-16 | 880 | 900 | 880 | 880 | 36,000 | 800 |
| 1989-10-13 | 885 | 905 | 885 | 900 | 47,000 | 818.18 |
| 1989-10-12 | 920 | 920 | 880 | 885 | 45,000 | 804.55 |
| 1989-10-11 | 950 | 975 | 940 | 940 | 122,000 | 854.55 |
| 1989-10-09 | 900 | 945 | 900 | 945 | 84,000 | 859.09 |
| 1989-10-06 | 880 | 899 | 880 | 896 | 74,000 | 814.55 |
| 1989-10-05 | 859 | 880 | 859 | 875 | 68,000 | 795.46 |
| 1989-10-04 | 840 | 850 | 835 | 850 | 51,000 | 772.73 |
| 1989-10-03 | 830 | 835 | 830 | 830 | 26,000 | 754.55 |
| 1989-10-02 | 825 | 835 | 825 | 830 | 19,000 | 754.55 |
| 1989-09-29 | 820 | 830 | 815 | 825 | 33,000 | 750 |
| 1989-09-28 | 825 | 830 | 815 | 815 | 46,000 | 740.91 |
| 1989-09-27 | 810 | 820 | 808 | 820 | 74,000 | 745.46 |
| 1989-09-26 | 800 | 810 | 800 | 805 | 27,000 | 731.82 |
| 1989-09-25 | 810 | 810 | 800 | 800 | 36,000 | 727.27 |
| 1989-09-22 | 810 | 810 | 795 | 798 | 51,000 | 725.46 |
| 1989-09-21 | 800 | 810 | 800 | 806 | 102,000 | 732.73 |
| 1989-09-20 | 795 | 800 | 790 | 800 | 77,000 | 727.27 |
| 1989-09-19 | 780 | 790 | 780 | 785 | 79,000 | 713.64 |
| 1989-09-18 | 751 | 780 | 751 | 780 | 78,000 | 709.09 |
| 1989-09-14 | 753 | 753 | 750 | 752 | 14,000 | 683.64 |
| 1989-09-13 | 750 | 753 | 750 | 752 | 22,000 | 683.64 |
| 1989-09-12 | 746 | 750 | 745 | 750 | 23,000 | 681.82 |
| 1989-09-11 | 740 | 748 | 740 | 745 | 21,000 | 677.27 |
| 1989-09-08 | 750 | 754 | 733 | 738 | 48,000 | 670.91 |
| 1989-09-07 | 735 | 758 | 735 | 750 | 137,000 | 681.82 |
| 1989-09-06 | 706 | 714 | 706 | 714 | 26,000 | 649.09 |
| 1989-09-05 | 710 | 720 | 710 | 710 | 12,000 | 645.46 |
| 1989-09-04 | 720 | 725 | 716 | 723 | 23,000 | 657.27 |
| 1989-09-01 | 708 | 725 | 698 | 725 | 13,000 | 659.09 |
| 1989-08-31 | 720 | 725 | 698 | 698 | 20,000 | 634.55 |
| 1989-08-30 | 725 | 725 | 715 | 715 | 26,000 | 650 |
| 1989-08-29 | 735 | 735 | 725 | 725 | 33,000 | 659.09 |
| 1989-08-28 | 725 | 740 | 725 | 735 | 40,000 | 668.18 |
| 1989-08-25 | 711 | 720 | 710 | 720 | 32,000 | 654.55 |
| 1989-08-24 | 710 | 710 | 710 | 710 | 8,000 | 645.46 |
| 1989-08-23 | 706 | 713 | 706 | 710 | 31,000 | 645.46 |
| 1989-08-22 | 708 | 709 | 705 | 705 | 38,000 | 640.91 |
| 1989-08-21 | 707 | 710 | 706 | 709 | 21,000 | 644.55 |
| 1989-08-18 | 702 | 708 | 702 | 706 | 8,000 | 641.82 |
| 1989-08-17 | 715 | 720 | 699 | 702 | 38,000 | 638.18 |
| 1989-08-16 | 692 | 710 | 692 | 710 | 75,000 | 645.46 |
| 1989-08-15 | 697 | 698 | 691 | 691 | 25,000 | 628.18 |
| 1989-08-14 | 695 | 696 | 686 | 695 | 23,000 | 631.82 |
| 1989-08-11 | 697 | 697 | 685 | 690 | 28,000 | 627.27 |
| 1989-08-10 | 685 | 693 | 683 | 693 | 33,000 | 630 |
| 1989-08-09 | 685 | 688 | 681 | 682 | 20,000 | 620 |
| 1989-08-08 | 688 | 690 | 680 | 680 | 21,000 | 618.18 |
| 1989-08-07 | 684 | 685 | 684 | 684 | 17,000 | 621.82 |
| 1989-08-04 | 670 | 684 | 668 | 668 | 16,000 | 607.27 |
| 1989-08-03 | 675 | 675 | 670 | 670 | 11,000 | 609.09 |
| 1989-08-02 | 675 | 678 | 675 | 675 | 4,000 | 613.64 |
| 1989-08-01 | 661 | 690 | 661 | 671 | 19,000 | 610 |
| 1989-07-31 | 680 | 680 | 661 | 661 | 15,000 | 600.91 |
| 1989-07-28 | 689 | 689 | 670 | 671 | 43,000 | 610 |
| 1989-07-27 | 671 | 698 | 671 | 680 | 43,000 | 618.18 |
| 1989-07-26 | 660 | 670 | 660 | 670 | 19,000 | 609.09 |
| 1989-07-25 | 655 | 660 | 655 | 660 | 30,000 | 600 |
| 1989-07-24 | 655 | 660 | 655 | 660 | 13,000 | 600 |
| 1989-07-21 | 660 | 660 | 655 | 660 | 12,000 | 600 |
| 1989-07-20 | 660 | 660 | 655 | 660 | 14,000 | 600 |
| 1989-07-19 | 655 | 665 | 655 | 660 | 11,000 | 600 |
| 1989-07-18 | 652 | 662 | 651 | 651 | 27,000 | 591.82 |
| 1989-07-17 | 681 | 681 | 670 | 670 | 59,000 | 609.09 |
| 1989-07-14 | 660 | 690 | 660 | 689 | 321,000 | 626.36 |
| 1989-07-13 | 660 | 660 | 655 | 660 | 17,000 | 600 |
| 1989-07-12 | 665 | 670 | 660 | 660 | 49,000 | 600 |
| 1989-07-11 | 650 | 665 | 650 | 665 | 34,000 | 604.55 |
| 1989-07-10 | 655 | 655 | 655 | 655 | 16,000 | 595.46 |
| 1989-07-07 | 650 | 650 | 650 | 650 | 20,000 | 590.91 |
| 1989-07-06 | 620 | 635 | 620 | 635 | 8,000 | 577.27 |
| 1989-07-05 | 615 | 635 | 615 | 630 | 9,000 | 572.73 |
| 1989-07-04 | 613 | 615 | 613 | 615 | 6,000 | 559.09 |
| 1989-07-03 | 611 | 611 | 611 | 611 | 6,000 | 555.46 |
| 1989-06-30 | 613 | 613 | 611 | 611 | 22,000 | 555.46 |
| 1989-06-29 | 615 | 615 | 613 | 614 | 14,000 | 558.18 |
| 1989-06-28 | 614 | 616 | 614 | 615 | 11,000 | 559.09 |
| 1989-06-27 | 619 | 619 | 618 | 618 | 4,000 | 561.82 |
| 1989-06-26 | 615 | 616 | 615 | 616 | 5,000 | 560 |
| 1989-06-23 | 620 | 620 | 615 | 615 | 5,000 | 559.09 |
| 1989-06-22 | 610 | 610 | 610 | 610 | 3,000 | 554.55 |
| 1989-06-21 | 612 | 612 | 610 | 610 | 5,000 | 554.55 |
| 1989-06-20 | 610 | 615 | 610 | 610 | 14,000 | 554.55 |
| 1989-06-19 | 611 | 611 | 610 | 610 | 4,000 | 554.55 |
| 1989-06-16 | 617 | 617 | 611 | 611 | 12,000 | 555.46 |
| 1989-06-15 | 615 | 620 | 612 | 612 | 16,000 | 556.36 |
| 1989-06-14 | 615 | 615 | 615 | 615 | 14,000 | 559.09 |
| 1989-06-13 | 630 | 639 | 625 | 625 | 26,000 | 568.18 |
| 1989-06-12 | 635 | 635 | 635 | 635 | 13,000 | 577.27 |
| 1989-06-09 | 630 | 640 | 624 | 640 | 56,000 | 581.82 |
| 1989-06-08 | 630 | 630 | 630 | 630 | 4,000 | 572.73 |
| 1989-06-07 | 641 | 641 | 640 | 640 | 10,000 | 581.82 |
| 1989-06-06 | 638 | 650 | 638 | 641 | 20,000 | 582.73 |
| 1989-06-05 | 641 | 645 | 640 | 645 | 14,000 | 586.36 |
| 1989-06-02 | 652 | 652 | 630 | 640 | 27,000 | 581.82 |
| 1989-06-01 | 665 | 667 | 650 | 653 | 40,000 | 593.64 |
| 1989-05-31 | 669 | 670 | 661 | 668 | 117,000 | 607.27 |
| 1989-05-30 | 667 | 670 | 658 | 670 | 34,000 | 609.09 |
| 1989-05-29 | 670 | 670 | 656 | 667 | 38,000 | 606.36 |
| 1989-05-26 | 651 | 670 | 651 | 670 | 36,000 | 609.09 |
| 1989-05-25 | 651 | 656 | 645 | 650 | 38,000 | 590.91 |
| 1989-05-24 | 649 | 670 | 645 | 670 | 81,000 | 609.09 |
| 1989-05-23 | 665 | 668 | 648 | 650 | 63,000 | 590.91 |
| 1989-05-22 | 665 | 670 | 652 | 670 | 75,000 | 609.09 |
| 1989-05-19 | 660 | 665 | 645 | 660 | 106,000 | 600 |
| 1989-05-18 | 660 | 670 | 651 | 670 | 214,000 | 609.09 |
| 1989-05-17 | 630 | 660 | 630 | 660 | 278,000 | 600 |
| 1989-05-16 | 630 | 630 | 625 | 630 | 78,000 | 572.73 |
| 1989-05-15 | 630 | 630 | 626 | 630 | 38,000 | 572.73 |
| 1989-05-12 | 630 | 630 | 621 | 624 | 58,000 | 567.27 |
| 1989-05-11 | 630 | 630 | 616 | 630 | 86,000 | 572.73 |
| 1989-05-10 | 639 | 639 | 624 | 630 | 121,000 | 572.73 |
| 1989-05-09 | 625 | 645 | 624 | 645 | 310,000 | 586.36 |
| 1989-05-08 | 610 | 630 | 610 | 630 | 199,000 | 572.73 |
| 1989-05-02 | 584 | 595 | 576 | 595 | 82,000 | 540.91 |
| 1989-05-01 | 585 | 585 | 581 | 581 | 9,000 | 528.18 |
| 1989-04-28 | 580 | 585 | 575 | 578 | 22,000 | 525.46 |
| 1989-04-27 | 580 | 585 | 580 | 580 | 7,000 | 527.27 |
| 1989-04-26 | 567 | 575 | 567 | 568 | 21,000 | 516.36 |
| 1989-04-25 | 567 | 567 | 565 | 567 | 34,000 | 515.46 |
| 1989-04-24 | 580 | 585 | 567 | 567 | 35,000 | 515.46 |
| 1989-04-21 | 597 | 597 | 597 | 597 | 11,000 | 542.73 |
| 1989-04-20 | 596 | 596 | 596 | 596 | 6,000 | 541.82 |
| 1989-04-19 | 600 | 605 | 590 | 590 | 16,000 | 536.36 |
| 1989-04-18 | 610 | 615 | 610 | 615 | 4,000 | 559.09 |
| 1989-04-17 | 600 | 621 | 600 | 621 | 10,000 | 564.55 |
| 1989-04-14 | 592 | 592 | 591 | 591 | 10,000 | 537.27 |
| 1989-04-13 | 600 | 601 | 600 | 600 | 7,000 | 545.46 |
| 1989-04-12 | 600 | 601 | 591 | 600 | 16,000 | 545.46 |
| 1989-04-11 | 600 | 600 | 600 | 600 | 13,000 | 545.46 |
| 1989-04-10 | 600 | 600 | 595 | 600 | 8,000 | 545.46 |
| 1989-04-07 | 600 | 600 | 600 | 600 | 7,000 | 545.46 |
| 1989-04-06 | 600 | 600 | 600 | 600 | 5,000 | 545.46 |
| 1989-04-05 | 592 | 600 | 591 | 600 | 8,000 | 545.46 |
| 1989-04-04 | 591 | 591 | 590 | 590 | 6,000 | 536.36 |
| 1989-04-03 | 591 | 591 | 591 | 591 | 6,000 | 537.27 |
| 1989-03-30 | 591 | 591 | 591 | 591 | 2,000 | 537.27 |
| 1989-03-29 | 591 | 591 | 560 | 560 | 9,000 | 509.09 |
| 1989-03-28 | 591 | 591 | 591 | 591 | 1,000 | 537.27 |
| 1989-03-27 | 595 | 599 | 590 | 590 | 14,000 | 536.36 |
| 1989-03-24 | 600 | 600 | 595 | 595 | 6,000 | 540.91 |
| 1989-03-23 | 598 | 600 | 583 | 600 | 16,000 | 545.46 |
| 1989-03-22 | 598 | 600 | 590 | 598 | 21,000 | 543.64 |
| 1989-03-20 | 600 | 600 | 598 | 598 | 14,000 | 543.64 |
| 1989-03-17 | 600 | 600 | 600 | 600 | 5,000 | 545.46 |
| 1989-03-16 | 600 | 600 | 600 | 600 | 4,000 | 545.46 |
| 1989-03-15 | 590 | 600 | 590 | 600 | 3,000 | 545.46 |
| 1989-03-14 | 600 | 600 | 590 | 600 | 3,000 | 545.46 |
| 1989-03-13 | 600 | 600 | 600 | 600 | 7,000 | 545.46 |
| 1989-03-10 | 600 | 600 | 600 | 600 | 4,000 | 545.46 |
| 1989-03-09 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 1989-03-07 | 591 | 600 | 580 | 600 | 4,000 | 545.46 |
| 1989-03-06 | 600 | 600 | 600 | 600 | 9,000 | 545.46 |
| 1989-03-03 | 590 | 600 | 590 | 600 | 9,000 | 545.46 |
| 1989-03-02 | 600 | 600 | 590 | 590 | 8,000 | 536.36 |
| 1989-03-01 | 601 | 601 | 600 | 600 | 3,000 | 545.46 |
| 1989-02-27 | 615 | 615 | 615 | 615 | 1,000 | 559.09 |
| 1989-02-23 | 615 | 615 | 600 | 600 | 6,000 | 545.46 |
| 1989-02-22 | 600 | 600 | 600 | 600 | 6,000 | 545.46 |
| 1989-02-21 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 1989-02-20 | 617 | 617 | 617 | 617 | 8,000 | 560.91 |
| 1989-02-17 | 618 | 618 | 616 | 616 | 4,000 | 560 |
| 1989-02-16 | 616 | 616 | 616 | 616 | 1,000 | 560 |
| 1989-02-15 | 618 | 618 | 618 | 618 | 4,000 | 561.82 |
| 1989-02-14 | 608 | 608 | 600 | 600 | 2,000 | 545.46 |
| 1989-02-13 | 618 | 618 | 610 | 618 | 11,000 | 561.82 |
| 1989-02-10 | 618 | 618 | 618 | 618 | 1,000 | 561.82 |
| 1989-02-09 | 619 | 620 | 619 | 620 | 2,000 | 563.64 |
| 1989-02-08 | 620 | 625 | 618 | 618 | 16,000 | 561.82 |
| 1989-02-07 | 630 | 630 | 620 | 620 | 5,000 | 563.64 |
| 1989-02-06 | 630 | 640 | 630 | 630 | 6,000 | 572.73 |
| 1989-02-03 | 620 | 638 | 620 | 635 | 9,000 | 577.27 |
| 1989-02-02 | 628 | 630 | 620 | 620 | 23,000 | 563.64 |
| 1989-02-01 | 638 | 640 | 630 | 638 | 20,000 | 580 |
| 1989-01-31 | 633 | 633 | 605 | 633 | 39,000 | 575.46 |
| 1989-01-30 | 649 | 649 | 633 | 633 | 14,000 | 575.46 |
| 1989-01-28 | 630 | 649 | 630 | 649 | 21,000 | 590 |
| 1989-01-27 | 620 | 625 | 615 | 620 | 23,000 | 563.64 |
| 1989-01-26 | 605 | 611 | 600 | 610 | 33,000 | 554.55 |
| 1989-01-25 | 589 | 600 | 589 | 600 | 27,000 | 545.46 |
| 1989-01-24 | 590 | 590 | 570 | 589 | 8,000 | 535.46 |
| 1989-01-23 | 570 | 590 | 570 | 590 | 2,000 | 536.36 |
| 1989-01-19 | 560 | 560 | 550 | 550 | 5,000 | 500 |
| 1989-01-18 | 550 | 550 | 541 | 550 | 16,000 | 500 |
| 1989-01-17 | 545 | 545 | 545 | 545 | 15,000 | 495.46 |
| 1989-01-13 | 545 | 545 | 541 | 541 | 8,000 | 491.82 |
| 1989-01-12 | 535 | 535 | 535 | 535 | 6,000 | 486.36 |
| 1989-01-11 | 530 | 530 | 530 | 530 | 8,000 | 481.82 |
| 1989-01-10 | 526 | 530 | 526 | 530 | 4,000 | 481.82 |
| 1989-01-09 | 525 | 525 | 525 | 525 | 3,000 | 477.27 |
| 1989-01-06 | 525 | 525 | 525 | 525 | 1,000 | 477.27 |
分割・併合履歴 ： [1989-11-27]1株→1.1株
