5357 (株)ヨータイ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 575 | 575 | 575 | 575 | 11,000 | 575 |
| 1992-12-22 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1992-12-21 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1992-12-17 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1992-12-16 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1992-12-15 | 540 | 545 | 540 | 545 | 22,000 | 545 |
| 1992-12-10 | 530 | 535 | 530 | 535 | 9,000 | 535 |
| 1992-12-09 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 1992-12-08 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1992-12-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-12-03 | 508 | 518 | 508 | 518 | 5,000 | 518 |
| 1992-12-01 | 520 | 520 | 518 | 518 | 4,000 | 518 |
| 1992-11-27 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 1992-11-26 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1992-11-25 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 1992-11-24 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1992-11-20 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1992-11-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-11-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-11-02 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1992-10-23 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1992-10-19 | 525 | 525 | 525 | 525 | 750,000 | 525 |
| 1992-10-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1992-10-13 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1992-10-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-09-30 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1992-09-25 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1992-09-24 | 549 | 549 | 549 | 549 | 4,000 | 549 |
| 1992-09-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-09-14 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1992-09-11 | 545 | 545 | 535 | 535 | 4,000 | 535 |
| 1992-09-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-09-08 | 555 | 570 | 555 | 570 | 2,000 | 570 |
| 1992-09-07 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1992-09-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-09-02 | 520 | 520 | 518 | 520 | 7,000 | 520 |
| 1992-09-01 | 517 | 517 | 517 | 517 | 8,000 | 517 |
| 1992-08-31 | 473 | 473 | 471 | 471 | 13,000 | 471 |
| 1992-08-28 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1992-08-27 | 469 | 470 | 469 | 470 | 4,000 | 470 |
| 1992-08-26 | 470 | 470 | 467 | 470 | 5,000 | 470 |
| 1992-08-25 | 465 | 470 | 465 | 470 | 7,000 | 470 |
| 1992-08-24 | 441 | 460 | 441 | 460 | 9,000 | 460 |
| 1992-08-14 | 447 | 447 | 447 | 447 | 5,000 | 447 |
| 1992-08-11 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1992-08-10 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1992-08-07 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1992-08-06 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1992-08-04 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1992-07-31 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1992-07-29 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1992-07-24 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1992-07-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1992-07-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1992-06-25 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 1992-06-23 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-06-22 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1992-06-16 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1992-06-09 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1992-06-08 | 625 | 625 | 610 | 610 | 4,000 | 610 |
| 1992-06-04 | 630 | 630 | 625 | 625 | 5,000 | 625 |
| 1992-06-03 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-06-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-05-28 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1992-05-27 | 633 | 640 | 633 | 633 | 9,000 | 633 |
| 1992-05-26 | 634 | 635 | 633 | 633 | 6,000 | 633 |
| 1992-05-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-05-21 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1992-05-15 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1992-05-14 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 1992-05-12 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1992-04-30 | 515 | 526 | 515 | 526 | 6,000 | 526 |
| 1992-04-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-04-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-04-24 | 511 | 511 | 510 | 510 | 4,000 | 510 |
| 1992-04-21 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1992-04-20 | 500 | 500 | 492 | 492 | 5,000 | 492 |
| 1992-04-16 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1992-04-15 | 500 | 500 | 492 | 495 | 54,000 | 495 |
| 1992-04-10 | 500 | 500 | 499 | 499 | 3,000 | 499 |
| 1992-04-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-04-08 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1992-04-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-04-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-03-25 | 611 | 611 | 611 | 611 | 4,000 | 611 |
| 1992-03-24 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1992-03-23 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1992-03-18 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 1992-03-12 | 645 | 665 | 645 | 665 | 4,000 | 665 |
| 1992-03-02 | 661 | 665 | 661 | 665 | 2,000 | 665 |
| 1992-02-28 | 650 | 661 | 650 | 661 | 2,000 | 661 |
| 1992-02-27 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 1992-02-26 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1992-02-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-02-12 | 650 | 650 | 635 | 640 | 7,000 | 640 |
| 1992-02-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1992-02-07 | 661 | 661 | 656 | 656 | 2,000 | 656 |
| 1992-02-06 | 670 | 670 | 660 | 670 | 3,000 | 670 |
| 1992-02-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-02-04 | 666 | 674 | 666 | 674 | 15,000 | 674 |
| 1992-02-03 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1992-01-29 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 1992-01-28 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 1992-01-24 | 684 | 684 | 684 | 684 | 3,000 | 684 |
| 1992-01-23 | 665 | 665 | 665 | 665 | 8,000 | 665 |
| 1992-01-21 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1992-01-20 | 690 | 690 | 685 | 685 | 3,000 | 685 |
| 1992-01-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-01-13 | 711 | 711 | 692 | 692 | 3,000 | 692 |
| 1992-01-10 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 1992-01-08 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 1992-01-07 | 756 | 756 | 756 | 756 | 3,000 | 756 |
| 1992-01-06 | 761 | 761 | 761 | 761 | 1,000 | 761 |
分割・併合履歴 ： [1989-11-27]1株→1.1株