5357 (株)ヨータイ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1994-12-29 | 570 | 570 | 560 | 560 | 6,000 | 560 |
| 1994-12-28 | 570 | 574 | 566 | 566 | 19,000 | 566 |
| 1994-12-27 | 535 | 569 | 535 | 568 | 30,000 | 568 |
| 1994-12-26 | 530 | 550 | 530 | 530 | 12,000 | 530 |
| 1994-12-22 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 1994-12-21 | 520 | 521 | 511 | 511 | 8,000 | 511 |
| 1994-12-20 | 522 | 522 | 516 | 520 | 17,000 | 520 |
| 1994-12-19 | 522 | 527 | 522 | 522 | 6,000 | 522 |
| 1994-12-16 | 525 | 525 | 517 | 517 | 7,000 | 517 |
| 1994-12-15 | 525 | 525 | 520 | 520 | 49,000 | 520 |
| 1994-12-14 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 1994-12-13 | 525 | 525 | 520 | 520 | 4,000 | 520 |
| 1994-12-12 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1994-12-09 | 530 | 530 | 525 | 525 | 10,000 | 525 |
| 1994-12-08 | 535 | 540 | 525 | 530 | 17,000 | 530 |
| 1994-12-07 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1994-12-06 | 531 | 536 | 531 | 533 | 15,000 | 533 |
| 1994-12-05 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1994-12-02 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 1994-12-01 | 530 | 530 | 521 | 521 | 19,000 | 521 |
| 1994-11-30 | 525 | 530 | 525 | 529 | 14,000 | 529 |
| 1994-11-29 | 530 | 530 | 522 | 530 | 15,000 | 530 |
| 1994-11-28 | 530 | 533 | 530 | 530 | 13,000 | 530 |
| 1994-11-25 | 540 | 540 | 528 | 528 | 25,000 | 528 |
| 1994-11-24 | 538 | 538 | 530 | 530 | 7,000 | 530 |
| 1994-11-22 | 581 | 581 | 578 | 578 | 56,000 | 578 |
| 1994-11-21 | 589 | 589 | 581 | 581 | 3,000 | 581 |
| 1994-11-18 | 600 | 600 | 595 | 595 | 8,000 | 595 |
| 1994-11-17 | 590 | 600 | 590 | 600 | 17,000 | 600 |
| 1994-11-16 | 595 | 595 | 590 | 590 | 6,000 | 590 |
| 1994-11-15 | 595 | 605 | 595 | 605 | 3,000 | 605 |
| 1994-11-14 | 595 | 605 | 595 | 595 | 4,000 | 595 |
| 1994-11-08 | 625 | 625 | 620 | 620 | 5,000 | 620 |
| 1994-11-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-11-04 | 621 | 630 | 621 | 625 | 4,000 | 625 |
| 1994-11-02 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1994-11-01 | 621 | 621 | 620 | 620 | 6,000 | 620 |
| 1994-10-31 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1994-10-28 | 611 | 615 | 610 | 610 | 4,000 | 610 |
| 1994-10-27 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1994-10-26 | 641 | 641 | 603 | 603 | 11,000 | 603 |
| 1994-10-25 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 1994-10-24 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 1994-10-21 | 621 | 621 | 621 | 621 | 4,000 | 621 |
| 1994-10-20 | 640 | 640 | 621 | 621 | 8,000 | 621 |
| 1994-10-19 | 646 | 650 | 640 | 640 | 12,000 | 640 |
| 1994-10-18 | 648 | 648 | 645 | 645 | 6,000 | 645 |
| 1994-10-17 | 655 | 660 | 650 | 650 | 10,000 | 650 |
| 1994-10-14 | 670 | 670 | 657 | 657 | 12,000 | 657 |
| 1994-10-13 | 667 | 670 | 661 | 661 | 24,000 | 661 |
| 1994-10-12 | 694 | 694 | 666 | 666 | 12,000 | 666 |
| 1994-10-11 | 678 | 678 | 666 | 666 | 3,000 | 666 |
| 1994-10-07 | 680 | 680 | 670 | 680 | 5,000 | 680 |
| 1994-10-06 | 676 | 680 | 671 | 680 | 14,000 | 680 |
| 1994-10-05 | 694 | 694 | 675 | 675 | 5,000 | 675 |
| 1994-10-04 | 707 | 712 | 699 | 699 | 16,000 | 699 |
| 1994-10-03 | 709 | 721 | 709 | 712 | 56,000 | 712 |
| 1994-09-30 | 681 | 709 | 681 | 709 | 29,000 | 709 |
| 1994-09-29 | 660 | 680 | 660 | 680 | 18,000 | 680 |
| 1994-09-28 | 660 | 660 | 651 | 660 | 13,000 | 660 |
| 1994-09-27 | 679 | 679 | 650 | 650 | 30,000 | 650 |
| 1994-09-26 | 680 | 680 | 668 | 668 | 12,000 | 668 |
| 1994-09-22 | 670 | 685 | 665 | 675 | 27,000 | 675 |
| 1994-09-21 | 669 | 675 | 658 | 660 | 19,000 | 660 |
| 1994-09-20 | 667 | 690 | 667 | 676 | 40,000 | 676 |
| 1994-09-19 | 690 | 690 | 662 | 662 | 33,000 | 662 |
| 1994-09-16 | 703 | 703 | 695 | 697 | 44,000 | 697 |
| 1994-09-14 | 752 | 752 | 736 | 748 | 351,000 | 748 |
| 1994-09-13 | 680 | 700 | 675 | 698 | 142,000 | 698 |
| 1994-09-12 | 640 | 675 | 640 | 675 | 69,000 | 675 |
| 1994-09-09 | 630 | 640 | 630 | 630 | 20,000 | 630 |
| 1994-09-08 | 610 | 630 | 610 | 620 | 10,000 | 620 |
| 1994-09-07 | 631 | 631 | 630 | 630 | 4,000 | 630 |
| 1994-09-06 | 635 | 635 | 635 | 635 | 7,000 | 635 |
| 1994-09-05 | 639 | 639 | 630 | 630 | 23,000 | 630 |
| 1994-09-02 | 654 | 655 | 640 | 640 | 11,000 | 640 |
| 1994-09-01 | 660 | 660 | 648 | 654 | 13,000 | 654 |
| 1994-08-31 | 668 | 676 | 658 | 658 | 87,000 | 658 |
| 1994-08-30 | 644 | 670 | 644 | 669 | 68,000 | 669 |
| 1994-08-29 | 629 | 635 | 621 | 635 | 25,000 | 635 |
| 1994-08-26 | 628 | 629 | 620 | 620 | 32,000 | 620 |
| 1994-08-25 | 619 | 630 | 619 | 630 | 32,000 | 630 |
| 1994-08-24 | 616 | 616 | 616 | 616 | 6,000 | 616 |
| 1994-08-23 | 635 | 635 | 615 | 620 | 3,000 | 620 |
| 1994-08-22 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1994-08-19 | 649 | 649 | 640 | 643 | 31,000 | 643 |
| 1994-08-18 | 659 | 659 | 648 | 649 | 26,000 | 649 |
| 1994-08-17 | 635 | 659 | 634 | 659 | 55,000 | 659 |
| 1994-08-16 | 610 | 630 | 610 | 630 | 15,000 | 630 |
| 1994-08-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-08-12 | 620 | 625 | 610 | 610 | 9,000 | 610 |
| 1994-08-11 | 611 | 630 | 611 | 630 | 7,000 | 630 |
| 1994-08-09 | 605 | 605 | 605 | 605 | 17,000 | 605 |
| 1994-08-05 | 610 | 610 | 605 | 610 | 8,000 | 610 |
| 1994-08-04 | 591 | 605 | 591 | 605 | 9,000 | 605 |
| 1994-08-03 | 595 | 595 | 595 | 595 | 10,000 | 595 |
| 1994-08-02 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1994-08-01 | 595 | 610 | 595 | 610 | 2,000 | 610 |
| 1994-07-29 | 619 | 619 | 600 | 600 | 2,000 | 600 |
| 1994-07-28 | 600 | 619 | 600 | 619 | 16,000 | 619 |
| 1994-07-27 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 1994-07-26 | 600 | 600 | 591 | 591 | 10,000 | 591 |
| 1994-07-25 | 615 | 615 | 601 | 601 | 7,000 | 601 |
| 1994-07-22 | 610 | 615 | 610 | 615 | 8,000 | 615 |
| 1994-07-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-07-20 | 639 | 639 | 631 | 631 | 4,000 | 631 |
| 1994-07-19 | 642 | 643 | 640 | 640 | 15,000 | 640 |
| 1994-07-18 | 643 | 643 | 642 | 642 | 4,000 | 642 |
| 1994-07-15 | 640 | 640 | 635 | 637 | 5,000 | 637 |
| 1994-07-14 | 670 | 670 | 660 | 660 | 9,000 | 660 |
| 1994-07-13 | 640 | 675 | 640 | 661 | 131,000 | 661 |
| 1994-07-12 | 610 | 625 | 610 | 625 | 11,000 | 625 |
| 1994-07-11 | 600 | 601 | 600 | 600 | 4,000 | 600 |
| 1994-07-08 | 601 | 610 | 600 | 600 | 7,000 | 600 |
| 1994-07-06 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 1994-07-05 | 595 | 601 | 595 | 601 | 12,000 | 601 |
| 1994-07-04 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 1994-07-01 | 615 | 615 | 607 | 607 | 7,000 | 607 |
| 1994-06-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1994-06-29 | 640 | 640 | 610 | 610 | 15,000 | 610 |
| 1994-06-28 | 610 | 630 | 610 | 630 | 13,000 | 630 |
| 1994-06-27 | 625 | 625 | 590 | 599 | 17,000 | 599 |
| 1994-06-24 | 639 | 640 | 630 | 630 | 27,000 | 630 |
| 1994-06-23 | 590 | 634 | 590 | 634 | 77,000 | 634 |
| 1994-06-22 | 580 | 585 | 580 | 585 | 6,000 | 585 |
| 1994-06-21 | 585 | 600 | 583 | 600 | 12,000 | 600 |
| 1994-06-20 | 585 | 585 | 585 | 585 | 19,000 | 585 |
| 1994-06-17 | 600 | 600 | 584 | 585 | 5,000 | 585 |
| 1994-06-16 | 604 | 605 | 604 | 605 | 8,000 | 605 |
| 1994-06-15 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 1994-06-14 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1994-06-13 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 1994-06-10 | 613 | 613 | 600 | 600 | 15,000 | 600 |
| 1994-06-09 | 600 | 610 | 600 | 610 | 13,000 | 610 |
| 1994-06-08 | 580 | 600 | 580 | 585 | 6,000 | 585 |
| 1994-06-07 | 575 | 575 | 570 | 570 | 9,000 | 570 |
| 1994-06-06 | 575 | 575 | 565 | 570 | 7,000 | 570 |
| 1994-06-03 | 575 | 575 | 570 | 570 | 6,000 | 570 |
| 1994-06-02 | 571 | 580 | 571 | 571 | 10,000 | 571 |
| 1994-06-01 | 550 | 560 | 550 | 560 | 10,000 | 560 |
| 1994-05-31 | 545 | 550 | 543 | 549 | 10,000 | 549 |
| 1994-05-30 | 542 | 542 | 540 | 540 | 19,000 | 540 |
| 1994-05-27 | 543 | 547 | 539 | 540 | 8,000 | 540 |
| 1994-05-25 | 548 | 549 | 541 | 542 | 13,000 | 542 |
| 1994-05-24 | 541 | 541 | 540 | 541 | 4,000 | 541 |
| 1994-05-23 | 548 | 548 | 540 | 540 | 8,000 | 540 |
| 1994-05-20 | 535 | 550 | 535 | 549 | 25,000 | 549 |
| 1994-05-19 | 530 | 535 | 529 | 529 | 19,000 | 529 |
| 1994-05-18 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1994-05-17 | 525 | 529 | 525 | 529 | 2,000 | 529 |
| 1994-05-16 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1994-05-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-05-12 | 530 | 530 | 525 | 529 | 8,000 | 529 |
| 1994-05-11 | 517 | 530 | 517 | 530 | 19,000 | 530 |
| 1994-05-10 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 1994-05-09 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1994-05-02 | 501 | 501 | 481 | 481 | 10,000 | 481 |
| 1994-04-28 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1994-04-27 | 510 | 510 | 499 | 500 | 5,000 | 500 |
| 1994-04-26 | 511 | 511 | 500 | 500 | 12,000 | 500 |
| 1994-04-25 | 523 | 523 | 510 | 510 | 18,000 | 510 |
| 1994-04-22 | 512 | 513 | 512 | 513 | 2,000 | 513 |
| 1994-04-21 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1994-04-20 | 511 | 512 | 511 | 511 | 8,000 | 511 |
| 1994-04-19 | 505 | 510 | 505 | 510 | 4,000 | 510 |
| 1994-04-18 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 1994-04-15 | 505 | 507 | 505 | 507 | 6,000 | 507 |
| 1994-04-14 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1994-04-13 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1994-04-12 | 500 | 510 | 500 | 510 | 30,000 | 510 |
| 1994-04-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-04-08 | 491 | 510 | 491 | 500 | 13,000 | 500 |
| 1994-04-07 | 487 | 487 | 486 | 487 | 6,000 | 487 |
| 1994-04-06 | 487 | 487 | 486 | 487 | 6,000 | 487 |
| 1994-04-05 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 1994-04-04 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1994-04-01 | 481 | 489 | 480 | 489 | 4,000 | 489 |
| 1994-03-29 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 1994-03-25 | 496 | 499 | 489 | 499 | 9,000 | 499 |
| 1994-03-24 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1994-03-23 | 490 | 498 | 490 | 498 | 5,000 | 498 |
| 1994-03-22 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 1994-03-18 | 480 | 483 | 480 | 483 | 4,000 | 483 |
| 1994-03-17 | 483 | 483 | 454 | 467 | 33,000 | 467 |
| 1994-03-16 | 500 | 500 | 470 | 480 | 44,000 | 480 |
| 1994-03-15 | 487 | 487 | 484 | 487 | 27,000 | 487 |
| 1994-03-14 | 480 | 481 | 480 | 481 | 4,000 | 481 |
| 1994-03-11 | 480 | 481 | 480 | 480 | 4,000 | 480 |
| 1994-03-10 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1994-03-09 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1994-03-08 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1994-03-07 | 491 | 491 | 480 | 480 | 5,000 | 480 |
| 1994-03-04 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1994-03-03 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1994-03-02 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1994-03-01 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 1994-02-28 | 494 | 494 | 485 | 485 | 4,000 | 485 |
| 1994-02-25 | 520 | 520 | 519 | 519 | 5,000 | 519 |
| 1994-02-24 | 491 | 505 | 491 | 505 | 31,000 | 505 |
| 1994-02-23 | 497 | 497 | 490 | 490 | 24,000 | 490 |
| 1994-02-22 | 451 | 470 | 451 | 470 | 278,000 | 470 |
| 1994-02-21 | 450 | 451 | 450 | 451 | 4,000 | 451 |
| 1994-02-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1994-02-17 | 452 | 452 | 451 | 451 | 4,000 | 451 |
| 1994-02-16 | 450 | 451 | 450 | 451 | 3,000 | 451 |
| 1994-02-15 | 459 | 459 | 451 | 451 | 3,000 | 451 |
| 1994-02-14 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1994-02-10 | 468 | 468 | 461 | 461 | 2,000 | 461 |
| 1994-02-09 | 468 | 468 | 460 | 460 | 6,000 | 460 |
| 1994-02-07 | 473 | 473 | 450 | 450 | 5,000 | 450 |
| 1994-02-04 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 1994-02-03 | 475 | 475 | 474 | 474 | 3,000 | 474 |
| 1994-02-02 | 475 | 475 | 474 | 474 | 3,000 | 474 |
| 1994-02-01 | 474 | 474 | 474 | 474 | 4,000 | 474 |
| 1994-01-31 | 474 | 474 | 474 | 474 | 6,000 | 474 |
| 1994-01-28 | 448 | 448 | 446 | 446 | 3,000 | 446 |
| 1994-01-27 | 466 | 466 | 446 | 447 | 9,000 | 447 |
| 1994-01-26 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1994-01-25 | 475 | 475 | 460 | 460 | 3,000 | 460 |
| 1994-01-21 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 1994-01-20 | 460 | 476 | 460 | 476 | 20,000 | 476 |
| 1994-01-19 | 450 | 456 | 447 | 452 | 49,000 | 452 |
| 1994-01-18 | 452 | 455 | 450 | 450 | 17,000 | 450 |
| 1994-01-17 | 461 | 466 | 455 | 455 | 15,000 | 455 |
| 1994-01-14 | 466 | 466 | 456 | 456 | 15,000 | 456 |
| 1994-01-13 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1994-01-12 | 442 | 450 | 440 | 450 | 12,000 | 450 |
| 1994-01-11 | 450 | 450 | 441 | 441 | 6,000 | 441 |
| 1994-01-10 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1994-01-07 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1994-01-06 | 447 | 450 | 447 | 450 | 3,000 | 450 |
| 1994-01-05 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1994-01-04 | 450 | 450 | 450 | 450 | 3,000 | 450 |
分割・併合履歴 ： [1989-11-27]1株→1.1株
