5357 (株)ヨータイ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 441 | 449 | 441 | 449 | 8,000 | 449 |
| 1993-12-28 | 449 | 449 | 441 | 441 | 12,000 | 441 |
| 1993-12-24 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1993-12-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-12-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-12-16 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 1993-12-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1993-12-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1993-12-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1993-12-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-12-03 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 1993-12-01 | 441 | 450 | 441 | 450 | 4,000 | 450 |
| 1993-11-30 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1993-11-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-11-25 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1993-11-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1993-11-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1993-11-17 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1993-11-16 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1993-11-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1993-11-11 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1993-11-08 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 1993-11-04 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1993-11-02 | 605 | 612 | 600 | 600 | 8,000 | 600 |
| 1993-11-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-10-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-10-28 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1993-10-27 | 599 | 599 | 590 | 590 | 13,000 | 590 |
| 1993-10-26 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1993-10-25 | 600 | 600 | 600 | 600 | 22,000 | 600 |
| 1993-10-22 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-10-21 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1993-10-20 | 619 | 619 | 610 | 610 | 4,000 | 610 |
| 1993-10-15 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1993-10-14 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 1993-10-12 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1993-10-08 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 1993-10-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1993-10-06 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1993-10-05 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1993-10-04 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1993-09-30 | 685 | 700 | 685 | 700 | 2,000 | 700 |
| 1993-09-27 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1993-09-24 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1993-09-21 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1993-09-20 | 696 | 696 | 686 | 686 | 2,000 | 686 |
| 1993-09-16 | 690 | 695 | 690 | 695 | 5,000 | 695 |
| 1993-09-13 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1993-09-09 | 695 | 715 | 695 | 695 | 5,000 | 695 |
| 1993-09-08 | 697 | 697 | 695 | 695 | 6,000 | 695 |
| 1993-09-06 | 715 | 715 | 690 | 696 | 14,000 | 696 |
| 1993-09-03 | 730 | 730 | 705 | 705 | 9,000 | 705 |
| 1993-09-02 | 740 | 740 | 734 | 734 | 11,000 | 734 |
| 1993-09-01 | 730 | 757 | 730 | 730 | 69,000 | 730 |
| 1993-08-31 | 701 | 725 | 701 | 725 | 73,000 | 725 |
| 1993-08-30 | 680 | 685 | 680 | 685 | 3,000 | 685 |
| 1993-08-27 | 685 | 690 | 679 | 683 | 24,000 | 683 |
| 1993-08-26 | 693 | 698 | 672 | 672 | 13,000 | 672 |
| 1993-08-25 | 677 | 700 | 677 | 698 | 46,000 | 698 |
| 1993-08-24 | 640 | 642 | 640 | 642 | 11,000 | 642 |
| 1993-08-23 | 645 | 645 | 640 | 640 | 15,000 | 640 |
| 1993-08-20 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1993-08-19 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1993-08-13 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1993-08-12 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1993-08-11 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1993-08-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-08-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-08-05 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1993-08-04 | 645 | 646 | 645 | 646 | 3,000 | 646 |
| 1993-08-03 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1993-08-02 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1993-07-29 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1993-07-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-07-26 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1993-07-23 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1993-07-22 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1993-07-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-07-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-07-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-07-14 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1993-07-12 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 1993-07-06 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1993-07-05 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1993-07-02 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1993-06-30 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1993-06-29 | 653 | 660 | 653 | 660 | 5,000 | 660 |
| 1993-06-28 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1993-06-25 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1993-06-23 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 1993-06-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-06-21 | 640 | 640 | 620 | 620 | 17,000 | 620 |
| 1993-06-17 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1993-06-16 | 675 | 675 | 655 | 655 | 33,000 | 655 |
| 1993-06-04 | 675 | 690 | 675 | 690 | 4,000 | 690 |
| 1993-06-03 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1993-06-02 | 695 | 698 | 685 | 690 | 12,000 | 690 |
| 1993-06-01 | 680 | 695 | 680 | 695 | 4,000 | 695 |
| 1993-05-31 | 670 | 680 | 670 | 675 | 8,000 | 675 |
| 1993-05-28 | 660 | 680 | 660 | 670 | 8,000 | 670 |
| 1993-05-27 | 664 | 665 | 660 | 660 | 4,000 | 660 |
| 1993-05-26 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1993-05-25 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 1993-05-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-05-20 | 629 | 639 | 629 | 630 | 5,000 | 630 |
| 1993-05-19 | 640 | 640 | 625 | 625 | 11,000 | 625 |
| 1993-05-18 | 655 | 670 | 650 | 670 | 15,000 | 670 |
| 1993-05-17 | 650 | 650 | 631 | 631 | 12,000 | 631 |
| 1993-05-14 | 640 | 645 | 630 | 630 | 11,000 | 630 |
| 1993-05-13 | 658 | 660 | 653 | 660 | 12,000 | 660 |
| 1993-05-12 | 636 | 653 | 635 | 653 | 29,000 | 653 |
| 1993-05-11 | 595 | 615 | 593 | 615 | 35,000 | 615 |
| 1993-05-10 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1993-05-06 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 1993-04-30 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1993-04-28 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 1993-04-27 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 1993-04-26 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 1993-04-23 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 1993-04-20 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 1993-04-16 | 600 | 600 | 599 | 599 | 4,000 | 599 |
| 1993-04-15 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-04-14 | 601 | 601 | 600 | 600 | 8,000 | 600 |
| 1993-04-13 | 570 | 600 | 560 | 600 | 13,000 | 600 |
| 1993-04-12 | 560 | 563 | 560 | 561 | 17,000 | 561 |
| 1993-04-09 | 524 | 550 | 524 | 550 | 11,000 | 550 |
| 1993-04-08 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1993-04-07 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1993-04-06 | 540 | 540 | 520 | 520 | 3,000 | 520 |
| 1993-04-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1993-04-02 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 1993-04-01 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1993-03-31 | 529 | 535 | 529 | 535 | 6,000 | 535 |
| 1993-03-30 | 531 | 536 | 531 | 536 | 3,000 | 536 |
| 1993-03-26 | 530 | 530 | 520 | 530 | 3,000 | 530 |
| 1993-03-25 | 563 | 563 | 550 | 550 | 7,000 | 550 |
| 1993-03-24 | 535 | 540 | 535 | 540 | 4,000 | 540 |
| 1993-03-22 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 1993-03-19 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1993-03-17 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1993-03-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-03-15 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 1993-03-11 | 510 | 511 | 510 | 510 | 3,000 | 510 |
| 1993-03-09 | 511 | 515 | 506 | 515 | 9,000 | 515 |
| 1993-03-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-03-04 | 511 | 515 | 510 | 510 | 5,000 | 510 |
| 1993-03-02 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1993-03-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-02-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1993-02-25 | 530 | 532 | 530 | 530 | 4,000 | 530 |
| 1993-02-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-02-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1993-02-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1993-02-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-02-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-01-29 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1993-01-27 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1993-01-25 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1993-01-19 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1993-01-18 | 530 | 530 | 515 | 515 | 2,000 | 515 |
| 1993-01-12 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1993-01-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-01-04 | 570 | 570 | 570 | 570 | 4,000 | 570 |
分割・併合履歴 ： [1989-11-27]1株→1.1株