5357 (株)ヨータイ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1990-12-26 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1990-12-25 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1990-12-21 | 600 | 600 | 586 | 586 | 3,000 | 586 |
| 1990-12-17 | 630 | 630 | 605 | 605 | 2,000 | 605 |
| 1990-12-14 | 620 | 630 | 620 | 630 | 6,000 | 630 |
| 1990-12-13 | 605 | 615 | 605 | 615 | 4,000 | 615 |
| 1990-12-12 | 610 | 610 | 600 | 600 | 8,000 | 600 |
| 1990-12-11 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1990-12-10 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1990-12-07 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1990-12-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1990-12-05 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1990-12-04 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 1990-12-03 | 565 | 570 | 565 | 565 | 5,000 | 565 |
| 1990-11-26 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1990-11-22 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1990-11-21 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1990-11-20 | 626 | 630 | 625 | 626 | 10,000 | 626 |
| 1990-11-19 | 650 | 655 | 625 | 625 | 9,000 | 625 |
| 1990-11-16 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1990-11-13 | 665 | 670 | 665 | 670 | 2,000 | 670 |
| 1990-11-09 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1990-11-08 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1990-11-07 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1990-11-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1990-11-05 | 710 | 720 | 710 | 712 | 3,000 | 712 |
| 1990-11-01 | 735 | 735 | 710 | 710 | 5,000 | 710 |
| 1990-10-31 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1990-10-30 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 1990-10-29 | 732 | 742 | 732 | 742 | 4,000 | 742 |
| 1990-10-26 | 760 | 760 | 735 | 735 | 4,000 | 735 |
| 1990-10-25 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1990-10-24 | 738 | 738 | 735 | 735 | 5,000 | 735 |
| 1990-10-23 | 738 | 738 | 738 | 738 | 5,000 | 738 |
| 1990-10-22 | 728 | 728 | 728 | 728 | 3,000 | 728 |
| 1990-10-19 | 640 | 675 | 640 | 675 | 5,000 | 675 |
| 1990-10-18 | 620 | 630 | 620 | 630 | 5,000 | 630 |
| 1990-10-17 | 640 | 640 | 610 | 610 | 12,000 | 610 |
| 1990-10-16 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1990-10-15 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1990-10-12 | 630 | 630 | 605 | 605 | 5,000 | 605 |
| 1990-10-11 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1990-10-09 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 1990-10-08 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1990-10-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1990-10-04 | 595 | 600 | 595 | 600 | 5,000 | 600 |
| 1990-10-03 | 585 | 599 | 580 | 590 | 12,000 | 590 |
| 1990-10-02 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 1990-09-27 | 645 | 645 | 630 | 630 | 7,000 | 630 |
| 1990-09-26 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1990-09-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1990-09-21 | 730 | 730 | 700 | 700 | 2,000 | 700 |
| 1990-09-20 | 730 | 735 | 730 | 735 | 5,000 | 735 |
| 1990-09-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1990-09-18 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1990-09-17 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 1990-09-14 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1990-09-12 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1990-09-11 | 745 | 745 | 730 | 730 | 3,000 | 730 |
| 1990-09-10 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1990-09-07 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1990-09-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1990-09-05 | 762 | 762 | 762 | 762 | 7,000 | 762 |
| 1990-09-04 | 770 | 770 | 762 | 762 | 15,000 | 762 |
| 1990-09-03 | 770 | 773 | 770 | 770 | 7,000 | 770 |
| 1990-08-31 | 740 | 760 | 730 | 760 | 7,000 | 760 |
| 1990-08-30 | 738 | 738 | 730 | 730 | 13,000 | 730 |
| 1990-08-29 | 750 | 750 | 720 | 720 | 19,000 | 720 |
| 1990-08-28 | 740 | 755 | 740 | 750 | 9,000 | 750 |
| 1990-08-27 | 730 | 734 | 730 | 734 | 7,000 | 734 |
| 1990-08-21 | 865 | 865 | 865 | 865 | 7,000 | 865 |
| 1990-08-17 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1990-08-16 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 1990-08-15 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1990-08-14 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1990-08-13 | 915 | 915 | 910 | 910 | 4,000 | 910 |
| 1990-08-10 | 888 | 915 | 888 | 915 | 3,000 | 915 |
| 1990-08-09 | 885 | 900 | 885 | 888 | 7,000 | 888 |
| 1990-08-08 | 881 | 882 | 881 | 882 | 8,000 | 882 |
| 1990-08-06 | 930 | 940 | 930 | 940 | 7,000 | 940 |
| 1990-08-03 | 960 | 960 | 950 | 960 | 9,000 | 960 |
| 1990-08-02 | 1,000 | 1,010 | 985 | 985 | 14,000 | 985 |
| 1990-08-01 | 985 | 1,000 | 985 | 998 | 9,000 | 998 |
| 1990-07-31 | 975 | 1,000 | 975 | 985 | 8,000 | 985 |
| 1990-07-30 | 960 | 985 | 960 | 985 | 5,000 | 985 |
| 1990-07-27 | 980 | 990 | 960 | 960 | 16,000 | 960 |
| 1990-07-26 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1990-07-25 | 1,000 | 1,000 | 990 | 1,000 | 13,000 | 1,000 |
| 1990-07-24 | 1,000 | 1,000 | 995 | 1,000 | 9,000 | 1,000 |
| 1990-07-23 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 1,030 |
| 1990-07-20 | 1,040 | 1,050 | 1,040 | 1,040 | 15,000 | 1,040 |
| 1990-07-19 | 1,070 | 1,070 | 1,040 | 1,060 | 44,000 | 1,060 |
| 1990-07-18 | 1,070 | 1,070 | 1,040 | 1,040 | 39,000 | 1,040 |
| 1990-07-17 | 1,070 | 1,080 | 1,070 | 1,070 | 33,000 | 1,070 |
| 1990-07-16 | 1,050 | 1,060 | 1,050 | 1,060 | 26,000 | 1,060 |
| 1990-07-13 | 1,050 | 1,050 | 1,040 | 1,050 | 19,000 | 1,050 |
| 1990-07-12 | 1,050 | 1,070 | 1,050 | 1,050 | 40,000 | 1,050 |
| 1990-07-11 | 1,040 | 1,050 | 1,040 | 1,040 | 50,000 | 1,040 |
| 1990-07-10 | 1,070 | 1,100 | 1,040 | 1,040 | 188,000 | 1,040 |
| 1990-07-09 | 1,020 | 1,080 | 1,020 | 1,060 | 120,000 | 1,060 |
| 1990-07-06 | 1,000 | 1,020 | 995 | 1,020 | 38,000 | 1,020 |
| 1990-07-05 | 1,040 | 1,040 | 1,010 | 1,020 | 64,000 | 1,020 |
| 1990-07-04 | 1,010 | 1,030 | 1,010 | 1,030 | 58,000 | 1,030 |
| 1990-07-03 | 990 | 1,010 | 985 | 1,010 | 76,000 | 1,010 |
| 1990-07-02 | 980 | 980 | 975 | 980 | 32,000 | 980 |
| 1990-06-29 | 950 | 961 | 950 | 960 | 20,000 | 960 |
| 1990-06-28 | 940 | 950 | 940 | 945 | 5,000 | 945 |
| 1990-06-27 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1990-06-26 | 935 | 935 | 925 | 925 | 7,000 | 925 |
| 1990-06-25 | 970 | 970 | 938 | 938 | 14,000 | 938 |
| 1990-06-22 | 960 | 970 | 955 | 970 | 20,000 | 970 |
| 1990-06-21 | 965 | 980 | 965 | 970 | 45,000 | 970 |
| 1990-06-20 | 955 | 965 | 955 | 965 | 30,000 | 965 |
| 1990-06-19 | 945 | 959 | 935 | 950 | 48,000 | 950 |
| 1990-06-18 | 940 | 945 | 925 | 941 | 38,000 | 941 |
| 1990-06-15 | 910 | 928 | 900 | 921 | 25,000 | 921 |
| 1990-06-14 | 905 | 915 | 905 | 915 | 10,000 | 915 |
| 1990-06-13 | 940 | 945 | 925 | 925 | 9,000 | 925 |
| 1990-06-12 | 915 | 916 | 915 | 915 | 6,000 | 915 |
| 1990-06-11 | 920 | 920 | 915 | 915 | 3,000 | 915 |
| 1990-06-08 | 940 | 940 | 936 | 936 | 5,000 | 936 |
| 1990-06-07 | 920 | 945 | 920 | 940 | 11,000 | 940 |
| 1990-06-06 | 920 | 920 | 915 | 915 | 14,000 | 915 |
| 1990-06-05 | 900 | 908 | 900 | 900 | 11,000 | 900 |
| 1990-06-04 | 885 | 900 | 885 | 900 | 3,000 | 900 |
| 1990-06-01 | 890 | 890 | 885 | 885 | 7,000 | 885 |
| 1990-05-31 | 915 | 920 | 910 | 920 | 16,000 | 920 |
| 1990-05-30 | 905 | 915 | 905 | 915 | 9,000 | 915 |
| 1990-05-29 | 905 | 905 | 905 | 905 | 5,000 | 905 |
| 1990-05-28 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1990-05-25 | 885 | 900 | 880 | 900 | 13,000 | 900 |
| 1990-05-24 | 895 | 895 | 890 | 890 | 4,000 | 890 |
| 1990-05-23 | 900 | 900 | 895 | 895 | 2,000 | 895 |
| 1990-05-22 | 910 | 910 | 900 | 900 | 14,000 | 900 |
| 1990-05-21 | 910 | 910 | 905 | 910 | 9,000 | 910 |
| 1990-05-18 | 895 | 905 | 895 | 905 | 7,000 | 905 |
| 1990-05-17 | 910 | 910 | 900 | 900 | 3,000 | 900 |
| 1990-05-16 | 905 | 910 | 900 | 900 | 9,000 | 900 |
| 1990-05-15 | 895 | 900 | 895 | 900 | 8,000 | 900 |
| 1990-05-14 | 870 | 891 | 870 | 891 | 6,000 | 891 |
| 1990-05-11 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1990-05-10 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1990-05-09 | 821 | 860 | 821 | 860 | 8,000 | 860 |
| 1990-05-08 | 815 | 815 | 810 | 810 | 12,000 | 810 |
| 1990-05-07 | 810 | 830 | 810 | 830 | 5,000 | 830 |
| 1990-05-02 | 800 | 821 | 800 | 821 | 4,000 | 821 |
| 1990-05-01 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1990-04-27 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 1990-04-26 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 1990-04-25 | 810 | 810 | 809 | 810 | 8,000 | 810 |
| 1990-04-24 | 820 | 825 | 815 | 815 | 7,000 | 815 |
| 1990-04-23 | 819 | 819 | 819 | 819 | 3,000 | 819 |
| 1990-04-20 | 810 | 810 | 780 | 780 | 10,000 | 780 |
| 1990-04-19 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1990-04-18 | 765 | 765 | 751 | 755 | 5,000 | 755 |
| 1990-04-17 | 785 | 785 | 775 | 775 | 7,000 | 775 |
| 1990-04-16 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1990-04-13 | 820 | 820 | 810 | 810 | 7,000 | 810 |
| 1990-04-12 | 821 | 821 | 810 | 810 | 6,000 | 810 |
| 1990-04-11 | 780 | 790 | 780 | 790 | 4,000 | 790 |
| 1990-04-10 | 780 | 790 | 780 | 790 | 7,000 | 790 |
| 1990-04-09 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1990-04-06 | 640 | 685 | 640 | 680 | 12,000 | 680 |
| 1990-04-04 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 1990-04-03 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 1990-03-30 | 880 | 881 | 875 | 875 | 10,000 | 875 |
| 1990-03-29 | 865 | 875 | 865 | 875 | 5,000 | 875 |
| 1990-03-28 | 910 | 910 | 880 | 880 | 10,000 | 880 |
| 1990-03-27 | 900 | 905 | 895 | 905 | 7,000 | 905 |
| 1990-03-26 | 855 | 900 | 855 | 900 | 6,000 | 900 |
| 1990-03-23 | 865 | 870 | 861 | 861 | 6,000 | 861 |
| 1990-03-22 | 919 | 919 | 860 | 860 | 11,000 | 860 |
| 1990-03-20 | 920 | 920 | 920 | 920 | 11,000 | 920 |
| 1990-03-19 | 992 | 994 | 966 | 966 | 20,000 | 966 |
| 1990-03-16 | 981 | 995 | 981 | 982 | 29,000 | 982 |
| 1990-03-15 | 969 | 972 | 950 | 972 | 26,000 | 972 |
| 1990-03-14 | 980 | 980 | 970 | 970 | 30,000 | 970 |
| 1990-03-13 | 1,000 | 1,000 | 980 | 980 | 42,000 | 980 |
| 1990-03-12 | 1,000 | 1,000 | 990 | 1,000 | 51,000 | 1,000 |
| 1990-03-09 | 931 | 940 | 931 | 931 | 11,000 | 931 |
| 1990-03-08 | 935 | 935 | 930 | 935 | 12,000 | 935 |
| 1990-03-07 | 950 | 950 | 941 | 945 | 9,000 | 945 |
| 1990-03-06 | 945 | 950 | 940 | 950 | 8,000 | 950 |
| 1990-03-05 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1990-03-02 | 900 | 916 | 900 | 916 | 9,000 | 916 |
| 1990-03-01 | 918 | 918 | 890 | 890 | 17,000 | 890 |
| 1990-02-28 | 890 | 920 | 890 | 918 | 7,000 | 918 |
| 1990-02-27 | 870 | 875 | 852 | 859 | 18,000 | 859 |
| 1990-02-23 | 965 | 965 | 950 | 950 | 30,000 | 950 |
| 1990-02-22 | 975 | 975 | 965 | 965 | 25,000 | 965 |
| 1990-02-21 | 995 | 995 | 986 | 986 | 25,000 | 986 |
| 1990-02-20 | 986 | 1,000 | 986 | 995 | 10,000 | 995 |
| 1990-02-19 | 990 | 990 | 985 | 985 | 11,000 | 985 |
| 1990-02-16 | 1,000 | 1,000 | 975 | 1,000 | 51,000 | 1,000 |
| 1990-02-15 | 1,000 | 1,010 | 1,000 | 1,010 | 40,000 | 1,010 |
| 1990-02-14 | 1,010 | 1,020 | 1,010 | 1,020 | 38,000 | 1,020 |
| 1990-02-13 | 1,020 | 1,030 | 1,000 | 1,030 | 34,000 | 1,030 |
| 1990-02-09 | 1,060 | 1,060 | 1,030 | 1,030 | 130,000 | 1,030 |
| 1990-02-08 | 995 | 1,050 | 995 | 1,050 | 155,000 | 1,050 |
| 1990-02-07 | 975 | 1,000 | 975 | 995 | 38,000 | 995 |
| 1990-02-06 | 1,000 | 1,000 | 971 | 971 | 78,000 | 971 |
| 1990-02-05 | 1,020 | 1,020 | 990 | 1,010 | 151,000 | 1,010 |
| 1990-02-02 | 940 | 1,020 | 940 | 1,000 | 374,000 | 1,000 |
| 1990-02-01 | 920 | 920 | 910 | 920 | 39,000 | 920 |
| 1990-01-31 | 937 | 937 | 911 | 920 | 42,000 | 920 |
| 1990-01-30 | 909 | 950 | 909 | 930 | 137,000 | 930 |
| 1990-01-29 | 890 | 910 | 890 | 909 | 153,000 | 909 |
| 1990-01-26 | 860 | 860 | 850 | 850 | 8,000 | 850 |
| 1990-01-25 | 850 | 860 | 850 | 860 | 7,000 | 860 |
| 1990-01-24 | 861 | 870 | 850 | 850 | 14,000 | 850 |
| 1990-01-23 | 879 | 879 | 861 | 861 | 6,000 | 861 |
| 1990-01-22 | 840 | 880 | 840 | 880 | 11,000 | 880 |
| 1990-01-19 | 870 | 870 | 835 | 835 | 7,000 | 835 |
| 1990-01-18 | 860 | 870 | 860 | 870 | 18,000 | 870 |
| 1990-01-17 | 855 | 857 | 830 | 830 | 15,000 | 830 |
| 1990-01-16 | 870 | 870 | 856 | 860 | 5,000 | 860 |
| 1990-01-12 | 880 | 880 | 875 | 875 | 5,000 | 875 |
| 1990-01-11 | 867 | 880 | 867 | 867 | 15,000 | 867 |
| 1990-01-10 | 856 | 867 | 856 | 867 | 4,000 | 867 |
| 1990-01-09 | 850 | 855 | 850 | 855 | 3,000 | 855 |
| 1990-01-08 | 850 | 850 | 840 | 841 | 9,000 | 841 |
| 1990-01-05 | 837 | 838 | 837 | 838 | 8,000 | 838 |
| 1990-01-04 | 837 | 839 | 837 | 837 | 10,000 | 837 |
分割・併合履歴 ： [1989-11-27]1株→1.1株
