5357 (株)ヨータイ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 756 | 760 | 756 | 756 | 3,000 | 756 |
| 1991-12-27 | 770 | 770 | 761 | 761 | 6,000 | 761 |
| 1991-12-26 | 772 | 772 | 770 | 770 | 6,000 | 770 |
| 1991-12-25 | 791 | 791 | 777 | 777 | 8,000 | 777 |
| 1991-12-24 | 786 | 786 | 771 | 771 | 10,000 | 771 |
| 1991-12-20 | 770 | 771 | 770 | 771 | 3,000 | 771 |
| 1991-12-19 | 800 | 800 | 780 | 780 | 11,000 | 780 |
| 1991-12-18 | 790 | 860 | 790 | 810 | 104,000 | 810 |
| 1991-12-17 | 775 | 800 | 775 | 800 | 14,000 | 800 |
| 1991-12-16 | 775 | 780 | 770 | 775 | 29,000 | 775 |
| 1991-12-13 | 757 | 780 | 756 | 780 | 19,000 | 780 |
| 1991-12-12 | 740 | 760 | 740 | 755 | 15,000 | 755 |
| 1991-12-11 | 700 | 715 | 700 | 715 | 11,000 | 715 |
| 1991-12-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1991-12-09 | 655 | 660 | 650 | 660 | 22,000 | 660 |
| 1991-12-06 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1991-12-05 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1991-12-03 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1991-11-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-11-28 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-11-26 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 1991-11-25 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 1991-11-22 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 1991-11-20 | 760 | 760 | 751 | 751 | 2,000 | 751 |
| 1991-11-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-11-15 | 795 | 795 | 780 | 780 | 4,000 | 780 |
| 1991-11-13 | 800 | 810 | 800 | 800 | 6,000 | 800 |
| 1991-11-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1991-11-08 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1991-11-07 | 806 | 806 | 805 | 805 | 5,000 | 805 |
| 1991-11-06 | 805 | 805 | 804 | 804 | 4,000 | 804 |
| 1991-11-05 | 814 | 840 | 814 | 840 | 3,000 | 840 |
| 1991-11-01 | 814 | 814 | 804 | 804 | 3,000 | 804 |
| 1991-10-31 | 803 | 803 | 803 | 803 | 2,000 | 803 |
| 1991-10-30 | 803 | 803 | 803 | 803 | 3,000 | 803 |
| 1991-10-29 | 840 | 840 | 839 | 839 | 6,000 | 839 |
| 1991-10-28 | 839 | 840 | 839 | 840 | 2,000 | 840 |
| 1991-10-25 | 840 | 840 | 839 | 840 | 28,000 | 840 |
| 1991-10-24 | 815 | 840 | 811 | 840 | 46,000 | 840 |
| 1991-10-23 | 785 | 815 | 785 | 800 | 62,000 | 800 |
| 1991-10-22 | 784 | 790 | 784 | 785 | 20,000 | 785 |
| 1991-10-21 | 770 | 785 | 770 | 785 | 5,000 | 785 |
| 1991-10-18 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1991-10-17 | 740 | 755 | 740 | 755 | 2,000 | 755 |
| 1991-10-15 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1991-10-14 | 765 | 765 | 755 | 755 | 9,000 | 755 |
| 1991-10-11 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1991-10-09 | 760 | 775 | 760 | 775 | 3,000 | 775 |
| 1991-10-08 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 1991-10-07 | 774 | 780 | 760 | 780 | 14,000 | 780 |
| 1991-10-04 | 782 | 790 | 775 | 775 | 14,000 | 775 |
| 1991-10-03 | 787 | 789 | 781 | 781 | 4,000 | 781 |
| 1991-10-02 | 786 | 786 | 780 | 780 | 13,000 | 780 |
| 1991-10-01 | 781 | 785 | 780 | 785 | 10,000 | 785 |
| 1991-09-30 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 1991-09-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1991-09-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1991-09-25 | 765 | 765 | 750 | 750 | 9,000 | 750 |
| 1991-09-24 | 756 | 756 | 755 | 755 | 18,000 | 755 |
| 1991-09-20 | 756 | 756 | 751 | 756 | 5,000 | 756 |
| 1991-09-19 | 720 | 741 | 720 | 741 | 18,000 | 741 |
| 1991-09-18 | 789 | 789 | 770 | 770 | 17,000 | 770 |
| 1991-09-17 | 795 | 795 | 795 | 795 | 20,000 | 795 |
| 1991-09-13 | 701 | 701 | 690 | 695 | 12,000 | 695 |
| 1991-09-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-09-11 | 710 | 710 | 700 | 700 | 12,000 | 700 |
| 1991-09-10 | 730 | 730 | 711 | 711 | 5,000 | 711 |
| 1991-09-09 | 732 | 737 | 722 | 730 | 8,000 | 730 |
| 1991-09-06 | 728 | 728 | 705 | 710 | 8,000 | 710 |
| 1991-09-05 | 728 | 728 | 705 | 705 | 3,000 | 705 |
| 1991-09-04 | 705 | 705 | 704 | 704 | 11,000 | 704 |
| 1991-09-03 | 730 | 730 | 715 | 715 | 3,000 | 715 |
| 1991-09-02 | 744 | 744 | 744 | 744 | 3,000 | 744 |
| 1991-08-29 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1991-08-26 | 750 | 750 | 745 | 745 | 4,000 | 745 |
| 1991-08-23 | 755 | 755 | 750 | 750 | 12,000 | 750 |
| 1991-08-22 | 735 | 750 | 730 | 750 | 15,000 | 750 |
| 1991-08-21 | 730 | 740 | 730 | 740 | 22,000 | 740 |
| 1991-08-14 | 791 | 791 | 791 | 791 | 3,000 | 791 |
| 1991-08-12 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 1991-08-09 | 791 | 791 | 791 | 791 | 3,000 | 791 |
| 1991-08-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-08-07 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1991-08-06 | 794 | 800 | 794 | 800 | 13,000 | 800 |
| 1991-08-05 | 803 | 804 | 803 | 804 | 9,000 | 804 |
| 1991-08-01 | 803 | 804 | 803 | 804 | 2,000 | 804 |
| 1991-07-31 | 821 | 821 | 802 | 802 | 7,000 | 802 |
| 1991-07-30 | 810 | 820 | 810 | 811 | 3,000 | 811 |
| 1991-07-29 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1991-07-26 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1991-07-25 | 845 | 845 | 821 | 821 | 6,000 | 821 |
| 1991-07-23 | 840 | 840 | 825 | 825 | 5,000 | 825 |
| 1991-07-22 | 840 | 840 | 820 | 820 | 23,000 | 820 |
| 1991-07-19 | 805 | 805 | 790 | 790 | 15,000 | 790 |
| 1991-07-18 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1991-07-17 | 845 | 850 | 820 | 840 | 12,000 | 840 |
| 1991-07-16 | 850 | 911 | 850 | 850 | 117,000 | 850 |
| 1991-07-15 | 860 | 860 | 860 | 860 | 80,000 | 860 |
| 1991-07-12 | 760 | 760 | 760 | 760 | 10,000 | 760 |
| 1991-07-11 | 755 | 760 | 755 | 760 | 3,000 | 760 |
| 1991-07-10 | 750 | 755 | 750 | 750 | 13,000 | 750 |
| 1991-07-09 | 750 | 750 | 743 | 750 | 66,000 | 750 |
| 1991-07-08 | 750 | 750 | 730 | 730 | 11,000 | 730 |
| 1991-07-05 | 750 | 750 | 750 | 750 | 27,000 | 750 |
| 1991-07-04 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1991-07-03 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1991-07-02 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1991-07-01 | 730 | 750 | 730 | 750 | 10,000 | 750 |
| 1991-06-27 | 740 | 740 | 731 | 731 | 2,000 | 731 |
| 1991-06-25 | 740 | 740 | 730 | 730 | 12,000 | 730 |
| 1991-06-24 | 741 | 741 | 740 | 740 | 14,000 | 740 |
| 1991-06-21 | 740 | 741 | 740 | 741 | 15,000 | 741 |
| 1991-06-20 | 740 | 740 | 740 | 740 | 37,000 | 740 |
| 1991-06-19 | 750 | 750 | 740 | 740 | 11,000 | 740 |
| 1991-06-18 | 750 | 751 | 746 | 751 | 4,000 | 751 |
| 1991-06-17 | 750 | 751 | 750 | 751 | 2,000 | 751 |
| 1991-06-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-06-13 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1991-06-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-06-11 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 1991-06-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1991-06-03 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1991-05-31 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1991-05-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1991-05-29 | 779 | 780 | 770 | 780 | 6,000 | 780 |
| 1991-05-28 | 770 | 780 | 770 | 780 | 9,000 | 780 |
| 1991-05-27 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1991-05-24 | 799 | 800 | 789 | 800 | 24,000 | 800 |
| 1991-05-23 | 810 | 820 | 790 | 799 | 80,000 | 799 |
| 1991-05-22 | 780 | 820 | 780 | 807 | 78,000 | 807 |
| 1991-05-21 | 760 | 780 | 760 | 775 | 110,000 | 775 |
| 1991-05-20 | 741 | 760 | 740 | 760 | 29,000 | 760 |
| 1991-05-17 | 700 | 730 | 700 | 730 | 44,000 | 730 |
| 1991-05-15 | 730 | 739 | 730 | 737 | 19,000 | 737 |
| 1991-05-14 | 730 | 750 | 730 | 730 | 24,000 | 730 |
| 1991-05-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-05-09 | 700 | 735 | 700 | 735 | 18,000 | 735 |
| 1991-05-02 | 701 | 701 | 701 | 701 | 8,000 | 701 |
| 1991-05-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-04-26 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1991-04-25 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1991-04-24 | 700 | 720 | 700 | 720 | 5,000 | 720 |
| 1991-04-22 | 705 | 705 | 700 | 700 | 9,000 | 700 |
| 1991-04-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1991-04-18 | 785 | 785 | 749 | 749 | 10,000 | 749 |
| 1991-04-17 | 735 | 780 | 735 | 780 | 18,000 | 780 |
| 1991-04-16 | 710 | 725 | 709 | 725 | 13,000 | 725 |
| 1991-04-15 | 703 | 715 | 703 | 715 | 9,000 | 715 |
| 1991-04-12 | 691 | 693 | 691 | 693 | 6,000 | 693 |
| 1991-04-11 | 691 | 691 | 690 | 690 | 6,000 | 690 |
| 1991-04-10 | 690 | 695 | 690 | 691 | 7,000 | 691 |
| 1991-04-09 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 1991-04-08 | 720 | 720 | 719 | 720 | 3,000 | 720 |
| 1991-04-05 | 700 | 715 | 700 | 715 | 8,000 | 715 |
| 1991-04-04 | 685 | 700 | 685 | 700 | 18,000 | 700 |
| 1991-04-03 | 700 | 700 | 680 | 685 | 16,000 | 685 |
| 1991-04-02 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 1991-04-01 | 710 | 715 | 710 | 715 | 3,000 | 715 |
| 1991-03-29 | 715 | 715 | 705 | 705 | 15,000 | 705 |
| 1991-03-28 | 703 | 720 | 703 | 720 | 6,000 | 720 |
| 1991-03-27 | 721 | 725 | 720 | 725 | 3,000 | 725 |
| 1991-03-25 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1991-03-22 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1991-03-20 | 757 | 757 | 750 | 750 | 13,000 | 750 |
| 1991-03-19 | 777 | 777 | 770 | 772 | 15,000 | 772 |
| 1991-03-18 | 740 | 775 | 740 | 774 | 12,000 | 774 |
| 1991-03-15 | 725 | 740 | 725 | 740 | 14,000 | 740 |
| 1991-03-14 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-03-13 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1991-03-12 | 750 | 750 | 740 | 740 | 7,000 | 740 |
| 1991-03-11 | 741 | 746 | 741 | 746 | 15,000 | 746 |
| 1991-03-08 | 765 | 765 | 737 | 737 | 6,000 | 737 |
| 1991-03-07 | 795 | 795 | 765 | 765 | 30,000 | 765 |
| 1991-03-06 | 711 | 810 | 711 | 800 | 50,000 | 800 |
| 1991-03-05 | 710 | 715 | 710 | 715 | 11,000 | 715 |
| 1991-03-04 | 695 | 715 | 695 | 715 | 15,000 | 715 |
| 1991-03-01 | 710 | 715 | 710 | 710 | 4,000 | 710 |
| 1991-02-28 | 697 | 710 | 697 | 710 | 13,000 | 710 |
| 1991-02-27 | 688 | 695 | 688 | 695 | 2,000 | 695 |
| 1991-02-26 | 688 | 689 | 688 | 688 | 7,000 | 688 |
| 1991-02-25 | 674 | 685 | 670 | 685 | 20,000 | 685 |
| 1991-02-22 | 640 | 670 | 640 | 660 | 7,000 | 660 |
| 1991-02-21 | 676 | 676 | 640 | 640 | 18,000 | 640 |
| 1991-02-20 | 680 | 690 | 680 | 682 | 7,000 | 682 |
| 1991-02-19 | 652 | 699 | 652 | 699 | 17,000 | 699 |
| 1991-02-18 | 667 | 667 | 653 | 653 | 4,000 | 653 |
| 1991-02-15 | 625 | 632 | 620 | 632 | 18,000 | 632 |
| 1991-02-14 | 615 | 625 | 602 | 625 | 18,000 | 625 |
| 1991-02-13 | 609 | 610 | 609 | 610 | 4,000 | 610 |
| 1991-02-12 | 600 | 620 | 600 | 620 | 8,000 | 620 |
| 1991-02-07 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 1991-02-06 | 520 | 525 | 520 | 525 | 6,000 | 525 |
| 1991-02-05 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1991-02-01 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1991-01-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1991-01-30 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 1991-01-28 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1991-01-25 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1991-01-23 | 510 | 511 | 510 | 511 | 3,000 | 511 |
| 1991-01-18 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1991-01-17 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1991-01-16 | 525 | 525 | 500 | 500 | 5,000 | 500 |
| 1991-01-11 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1991-01-10 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1991-01-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1991-01-07 | 545 | 545 | 545 | 545 | 1,000 | 545 |
分割・併合履歴 ： [1989-11-27]1株→1.1株