5357 (株)ヨータイ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,530 | 1,530 | 1,480 | 1,500 | 177,000 | 1,500 |
| 1995-12-28 | 1,570 | 1,580 | 1,540 | 1,550 | 182,000 | 1,550 |
| 1995-12-27 | 1,600 | 1,600 | 1,550 | 1,590 | 465,000 | 1,590 |
| 1995-12-26 | 1,620 | 1,640 | 1,540 | 1,560 | 1,124,000 | 1,560 |
| 1995-12-25 | 1,570 | 1,620 | 1,520 | 1,620 | 589,000 | 1,620 |
| 1995-12-22 | 1,580 | 1,580 | 1,510 | 1,550 | 431,000 | 1,550 |
| 1995-12-21 | 1,640 | 1,650 | 1,520 | 1,520 | 705,000 | 1,520 |
| 1995-12-20 | 1,560 | 1,620 | 1,520 | 1,610 | 847,000 | 1,610 |
| 1995-12-19 | 1,530 | 1,550 | 1,500 | 1,500 | 458,000 | 1,500 |
| 1995-12-18 | 1,560 | 1,630 | 1,520 | 1,530 | 859,000 | 1,530 |
| 1995-12-15 | 1,600 | 1,600 | 1,530 | 1,580 | 706,000 | 1,580 |
| 1995-12-14 | 1,640 | 1,640 | 1,560 | 1,600 | 1,107,000 | 1,600 |
| 1995-12-13 | 1,560 | 1,630 | 1,530 | 1,620 | 2,423,000 | 1,620 |
| 1995-12-12 | 1,500 | 1,520 | 1,430 | 1,430 | 1,393,000 | 1,430 |
| 1995-12-11 | 1,510 | 1,560 | 1,490 | 1,510 | 2,523,000 | 1,510 |
| 1995-12-08 | 1,380 | 1,510 | 1,370 | 1,470 | 4,573,000 | 1,470 |
| 1995-12-07 | 1,260 | 1,390 | 1,260 | 1,370 | 3,704,000 | 1,370 |
| 1995-12-06 | 1,230 | 1,270 | 1,180 | 1,250 | 2,251,000 | 1,250 |
| 1995-12-05 | 1,260 | 1,260 | 1,170 | 1,220 | 813,000 | 1,220 |
| 1995-12-04 | 1,280 | 1,300 | 1,240 | 1,270 | 1,503,000 | 1,270 |
| 1995-12-01 | 1,250 | 1,300 | 1,240 | 1,240 | 2,027,000 | 1,240 |
| 1995-11-30 | 1,160 | 1,260 | 1,160 | 1,260 | 1,754,000 | 1,260 |
| 1995-11-29 | 1,210 | 1,240 | 1,150 | 1,160 | 2,076,000 | 1,160 |
| 1995-11-28 | 1,140 | 1,180 | 1,100 | 1,180 | 1,411,000 | 1,180 |
| 1995-11-27 | 1,130 | 1,210 | 1,100 | 1,110 | 1,884,000 | 1,110 |
| 1995-11-24 | 1,030 | 1,190 | 1,010 | 1,150 | 4,291,000 | 1,150 |
| 1995-11-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,120,000 | 1,010 |
| 1995-11-21 | 815 | 909 | 812 | 909 | 2,750,000 | 909 |
| 1995-11-20 | 738 | 830 | 732 | 810 | 2,395,000 | 810 |
| 1995-11-17 | 691 | 738 | 690 | 733 | 232,000 | 733 |
| 1995-11-16 | 730 | 730 | 689 | 690 | 109,000 | 690 |
| 1995-11-15 | 725 | 735 | 710 | 725 | 135,000 | 725 |
| 1995-11-14 | 705 | 741 | 705 | 710 | 253,000 | 710 |
| 1995-11-13 | 701 | 705 | 691 | 705 | 157,000 | 705 |
| 1995-11-10 | 700 | 720 | 698 | 711 | 158,000 | 711 |
| 1995-11-09 | 715 | 720 | 699 | 710 | 141,000 | 710 |
| 1995-11-08 | 750 | 760 | 718 | 720 | 553,000 | 720 |
| 1995-11-07 | 690 | 755 | 680 | 750 | 802,000 | 750 |
| 1995-11-06 | 663 | 680 | 645 | 680 | 184,000 | 680 |
| 1995-11-02 | 681 | 688 | 640 | 661 | 487,000 | 661 |
| 1995-11-01 | 624 | 699 | 624 | 681 | 927,000 | 681 |
| 1995-10-31 | 619 | 635 | 586 | 599 | 447,000 | 599 |
| 1995-10-30 | 541 | 609 | 540 | 604 | 337,000 | 604 |
| 1995-10-27 | 535 | 535 | 531 | 532 | 25,000 | 532 |
| 1995-10-26 | 531 | 532 | 531 | 532 | 10,000 | 532 |
| 1995-10-25 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1995-10-24 | 535 | 535 | 530 | 530 | 5,000 | 530 |
| 1995-10-23 | 542 | 545 | 541 | 541 | 5,000 | 541 |
| 1995-10-20 | 548 | 548 | 540 | 541 | 21,000 | 541 |
| 1995-10-19 | 526 | 545 | 525 | 544 | 23,000 | 544 |
| 1995-10-18 | 520 | 521 | 520 | 521 | 3,000 | 521 |
| 1995-10-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-10-16 | 520 | 524 | 520 | 520 | 4,000 | 520 |
| 1995-10-13 | 529 | 529 | 520 | 527 | 10,000 | 527 |
| 1995-10-12 | 537 | 537 | 527 | 527 | 2,000 | 527 |
| 1995-10-11 | 545 | 545 | 530 | 535 | 23,000 | 535 |
| 1995-10-09 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-10-06 | 530 | 545 | 530 | 535 | 27,000 | 535 |
| 1995-10-05 | 545 | 545 | 530 | 530 | 44,000 | 530 |
| 1995-10-04 | 540 | 544 | 535 | 536 | 29,000 | 536 |
| 1995-10-03 | 538 | 539 | 535 | 539 | 12,000 | 539 |
| 1995-10-02 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 1995-09-29 | 535 | 535 | 525 | 530 | 7,000 | 530 |
| 1995-09-28 | 528 | 530 | 528 | 530 | 4,000 | 530 |
| 1995-09-27 | 526 | 526 | 520 | 526 | 10,000 | 526 |
| 1995-09-26 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1995-09-25 | 528 | 529 | 528 | 528 | 10,000 | 528 |
| 1995-09-22 | 537 | 544 | 529 | 530 | 17,000 | 530 |
| 1995-09-21 | 549 | 549 | 549 | 549 | 4,000 | 549 |
| 1995-09-20 | 555 | 559 | 546 | 546 | 23,000 | 546 |
| 1995-09-19 | 555 | 555 | 550 | 553 | 20,000 | 553 |
| 1995-09-18 | 540 | 554 | 540 | 550 | 33,000 | 550 |
| 1995-09-14 | 550 | 550 | 532 | 535 | 20,000 | 535 |
| 1995-09-13 | 540 | 540 | 535 | 535 | 7,000 | 535 |
| 1995-09-12 | 540 | 540 | 537 | 537 | 10,000 | 537 |
| 1995-09-11 | 555 | 555 | 539 | 539 | 21,000 | 539 |
| 1995-09-08 | 550 | 551 | 530 | 531 | 26,000 | 531 |
| 1995-09-07 | 569 | 569 | 550 | 559 | 20,000 | 559 |
| 1995-09-06 | 540 | 580 | 540 | 580 | 31,000 | 580 |
| 1995-09-05 | 532 | 532 | 521 | 525 | 5,000 | 525 |
| 1995-09-04 | 542 | 545 | 530 | 536 | 20,000 | 536 |
| 1995-09-01 | 549 | 549 | 540 | 545 | 18,000 | 545 |
| 1995-08-31 | 565 | 565 | 556 | 556 | 15,000 | 556 |
| 1995-08-30 | 551 | 595 | 541 | 571 | 130,000 | 571 |
| 1995-08-29 | 547 | 549 | 540 | 549 | 21,000 | 549 |
| 1995-08-28 | 549 | 549 | 547 | 547 | 2,000 | 547 |
| 1995-08-25 | 560 | 560 | 546 | 549 | 45,000 | 549 |
| 1995-08-24 | 540 | 565 | 531 | 551 | 89,000 | 551 |
| 1995-08-23 | 526 | 528 | 520 | 521 | 105,000 | 521 |
| 1995-08-22 | 520 | 523 | 519 | 520 | 134,000 | 520 |
| 1995-08-21 | 520 | 520 | 517 | 517 | 20,000 | 517 |
| 1995-08-18 | 521 | 522 | 520 | 520 | 18,000 | 520 |
| 1995-08-17 | 552 | 552 | 530 | 530 | 16,000 | 530 |
| 1995-08-16 | 555 | 555 | 550 | 550 | 27,000 | 550 |
| 1995-08-15 | 550 | 558 | 550 | 556 | 31,000 | 556 |
| 1995-08-14 | 520 | 540 | 520 | 540 | 22,000 | 540 |
| 1995-08-11 | 505 | 515 | 505 | 515 | 7,000 | 515 |
| 1995-08-10 | 510 | 510 | 500 | 500 | 9,000 | 500 |
| 1995-08-09 | 505 | 505 | 496 | 500 | 8,000 | 500 |
| 1995-08-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-08-04 | 500 | 505 | 498 | 505 | 4,000 | 505 |
| 1995-08-03 | 505 | 505 | 500 | 505 | 9,000 | 505 |
| 1995-08-02 | 498 | 505 | 498 | 505 | 3,000 | 505 |
| 1995-08-01 | 502 | 505 | 500 | 500 | 8,000 | 500 |
| 1995-07-31 | 500 | 512 | 500 | 506 | 16,000 | 506 |
| 1995-07-28 | 499 | 504 | 499 | 504 | 36,000 | 504 |
| 1995-07-27 | 500 | 504 | 498 | 504 | 10,000 | 504 |
| 1995-07-26 | 504 | 504 | 500 | 500 | 4,000 | 500 |
| 1995-07-25 | 502 | 504 | 502 | 504 | 2,000 | 504 |
| 1995-07-21 | 511 | 511 | 506 | 506 | 5,000 | 506 |
| 1995-07-20 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 1995-07-19 | 499 | 540 | 499 | 540 | 10,000 | 540 |
| 1995-07-18 | 500 | 500 | 496 | 499 | 8,000 | 499 |
| 1995-07-17 | 503 | 505 | 503 | 503 | 4,000 | 503 |
| 1995-07-14 | 515 | 515 | 501 | 501 | 3,000 | 501 |
| 1995-07-13 | 513 | 515 | 510 | 510 | 11,000 | 510 |
| 1995-07-12 | 502 | 502 | 491 | 500 | 6,000 | 500 |
| 1995-07-11 | 501 | 501 | 486 | 489 | 6,000 | 489 |
| 1995-07-10 | 505 | 515 | 496 | 496 | 7,000 | 496 |
| 1995-07-07 | 513 | 515 | 505 | 505 | 11,000 | 505 |
| 1995-07-06 | 491 | 508 | 491 | 508 | 9,000 | 508 |
| 1995-07-05 | 488 | 500 | 488 | 500 | 4,000 | 500 |
| 1995-07-04 | 495 | 495 | 491 | 491 | 2,000 | 491 |
| 1995-07-03 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1995-06-30 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1995-06-29 | 500 | 519 | 500 | 519 | 4,000 | 519 |
| 1995-06-27 | 504 | 545 | 504 | 535 | 41,000 | 535 |
| 1995-06-26 | 500 | 509 | 500 | 509 | 9,000 | 509 |
| 1995-06-23 | 470 | 475 | 470 | 475 | 21,000 | 475 |
| 1995-06-22 | 460 | 469 | 460 | 469 | 6,000 | 469 |
| 1995-06-21 | 453 | 458 | 453 | 458 | 2,000 | 458 |
| 1995-06-20 | 450 | 454 | 450 | 453 | 14,000 | 453 |
| 1995-06-19 | 453 | 460 | 451 | 456 | 19,000 | 456 |
| 1995-06-16 | 445 | 450 | 445 | 450 | 17,000 | 450 |
| 1995-06-15 | 445 | 445 | 425 | 445 | 12,000 | 445 |
| 1995-06-14 | 441 | 450 | 441 | 445 | 15,000 | 445 |
| 1995-06-13 | 450 | 450 | 445 | 445 | 8,000 | 445 |
| 1995-06-12 | 470 | 470 | 460 | 460 | 7,000 | 460 |
| 1995-06-09 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1995-06-08 | 492 | 499 | 484 | 484 | 8,000 | 484 |
| 1995-06-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-06-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-06-02 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1995-06-01 | 500 | 500 | 495 | 495 | 9,000 | 495 |
| 1995-05-30 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1995-05-29 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 1995-05-25 | 515 | 515 | 515 | 515 | 11,000 | 515 |
| 1995-05-24 | 518 | 518 | 494 | 494 | 10,000 | 494 |
| 1995-05-23 | 522 | 522 | 520 | 520 | 4,000 | 520 |
| 1995-05-22 | 550 | 550 | 526 | 526 | 12,000 | 526 |
| 1995-05-19 | 554 | 570 | 551 | 551 | 106,000 | 551 |
| 1995-05-18 | 523 | 550 | 523 | 549 | 70,000 | 549 |
| 1995-05-17 | 499 | 533 | 499 | 533 | 51,000 | 533 |
| 1995-05-16 | 495 | 510 | 495 | 510 | 30,000 | 510 |
| 1995-05-15 | 476 | 497 | 476 | 495 | 14,000 | 495 |
| 1995-05-12 | 476 | 476 | 476 | 476 | 6,000 | 476 |
| 1995-05-11 | 483 | 485 | 480 | 485 | 4,000 | 485 |
| 1995-05-10 | 484 | 487 | 480 | 480 | 26,000 | 480 |
| 1995-05-09 | 481 | 488 | 481 | 487 | 7,000 | 487 |
| 1995-05-08 | 474 | 475 | 473 | 475 | 12,000 | 475 |
| 1995-05-02 | 475 | 475 | 469 | 469 | 12,000 | 469 |
| 1995-05-01 | 474 | 475 | 474 | 475 | 4,000 | 475 |
| 1995-04-28 | 487 | 489 | 487 | 487 | 26,000 | 487 |
| 1995-04-27 | 488 | 490 | 488 | 490 | 19,000 | 490 |
| 1995-04-26 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 1995-04-25 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1995-04-21 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1995-04-20 | 475 | 475 | 465 | 465 | 3,000 | 465 |
| 1995-04-19 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1995-04-18 | 488 | 488 | 480 | 480 | 6,000 | 480 |
| 1995-04-17 | 471 | 487 | 471 | 486 | 4,000 | 486 |
| 1995-04-14 | 476 | 478 | 476 | 478 | 4,000 | 478 |
| 1995-04-13 | 476 | 476 | 476 | 476 | 15,000 | 476 |
| 1995-04-12 | 477 | 480 | 476 | 480 | 6,000 | 480 |
| 1995-04-11 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-04-10 | 463 | 463 | 460 | 463 | 10,000 | 463 |
| 1995-04-07 | 451 | 460 | 445 | 460 | 12,000 | 460 |
| 1995-04-06 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 1995-04-05 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1995-04-04 | 439 | 450 | 435 | 450 | 8,000 | 450 |
| 1995-04-03 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 1995-03-31 | 470 | 470 | 460 | 460 | 10,000 | 460 |
| 1995-03-30 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1995-03-29 | 459 | 459 | 455 | 455 | 2,000 | 455 |
| 1995-03-27 | 432 | 432 | 423 | 423 | 22,000 | 423 |
| 1995-03-24 | 453 | 453 | 431 | 433 | 19,000 | 433 |
| 1995-03-23 | 466 | 466 | 450 | 450 | 5,000 | 450 |
| 1995-03-22 | 466 | 466 | 465 | 465 | 5,000 | 465 |
| 1995-03-20 | 480 | 480 | 473 | 474 | 16,000 | 474 |
| 1995-03-17 | 481 | 481 | 476 | 476 | 11,000 | 476 |
| 1995-03-15 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1995-03-14 | 499 | 499 | 496 | 496 | 14,000 | 496 |
| 1995-03-13 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 1995-03-10 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1995-03-09 | 498 | 500 | 495 | 500 | 4,000 | 500 |
| 1995-03-08 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1995-03-07 | 505 | 505 | 495 | 495 | 10,000 | 495 |
| 1995-03-06 | 506 | 506 | 505 | 505 | 4,000 | 505 |
| 1995-03-03 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-03-02 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1995-03-01 | 509 | 510 | 505 | 505 | 6,000 | 505 |
| 1995-02-28 | 508 | 509 | 508 | 509 | 2,000 | 509 |
| 1995-02-27 | 514 | 514 | 508 | 508 | 4,000 | 508 |
| 1995-02-24 | 530 | 530 | 529 | 529 | 8,000 | 529 |
| 1995-02-23 | 519 | 519 | 512 | 512 | 3,000 | 512 |
| 1995-02-22 | 511 | 521 | 511 | 521 | 2,000 | 521 |
| 1995-02-21 | 514 | 514 | 510 | 510 | 8,000 | 510 |
| 1995-02-17 | 515 | 515 | 511 | 513 | 8,000 | 513 |
| 1995-02-16 | 520 | 520 | 516 | 516 | 9,000 | 516 |
| 1995-02-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-02-14 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1995-02-13 | 526 | 526 | 513 | 513 | 11,000 | 513 |
| 1995-02-10 | 540 | 540 | 530 | 530 | 9,000 | 530 |
| 1995-02-09 | 550 | 550 | 540 | 545 | 7,000 | 545 |
| 1995-02-08 | 560 | 560 | 540 | 540 | 17,000 | 540 |
| 1995-02-07 | 550 | 560 | 550 | 560 | 42,000 | 560 |
| 1995-02-06 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1995-02-03 | 550 | 555 | 550 | 550 | 5,000 | 550 |
| 1995-02-01 | 555 | 555 | 550 | 550 | 19,000 | 550 |
| 1995-01-31 | 563 | 579 | 550 | 550 | 17,000 | 550 |
| 1995-01-30 | 580 | 582 | 551 | 551 | 58,000 | 551 |
| 1995-01-27 | 546 | 579 | 546 | 578 | 69,000 | 578 |
| 1995-01-26 | 557 | 557 | 540 | 540 | 13,000 | 540 |
| 1995-01-25 | 540 | 565 | 540 | 560 | 48,000 | 560 |
| 1995-01-24 | 511 | 511 | 505 | 508 | 24,000 | 508 |
| 1995-01-23 | 530 | 530 | 505 | 505 | 25,000 | 505 |
| 1995-01-20 | 550 | 550 | 530 | 530 | 15,000 | 530 |
| 1995-01-19 | 570 | 570 | 550 | 555 | 67,000 | 555 |
| 1995-01-18 | 543 | 580 | 543 | 565 | 133,000 | 565 |
| 1995-01-13 | 549 | 549 | 535 | 543 | 131,000 | 543 |
| 1995-01-12 | 549 | 556 | 548 | 550 | 71,000 | 550 |
| 1995-01-11 | 554 | 555 | 554 | 555 | 9,000 | 555 |
| 1995-01-10 | 523 | 554 | 523 | 554 | 6,000 | 554 |
| 1995-01-09 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-01-06 | 541 | 541 | 520 | 520 | 11,000 | 520 |
| 1995-01-05 | 545 | 550 | 545 | 545 | 8,000 | 545 |
| 1995-01-04 | 553 | 553 | 545 | 545 | 4,000 | 545 |
分割・併合履歴 ： [1989-11-27]1株→1.1株