5357 (株)ヨータイ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 220 | 225 | 219 | 220 | 40,000 | 220 |
| 1997-12-29 | 225 | 225 | 218 | 220 | 34,000 | 220 |
| 1997-12-26 | 251 | 251 | 220 | 220 | 23,000 | 220 |
| 1997-12-25 | 250 | 265 | 250 | 265 | 28,000 | 265 |
| 1997-12-24 | 230 | 270 | 230 | 270 | 56,000 | 270 |
| 1997-12-22 | 255 | 255 | 250 | 250 | 29,000 | 250 |
| 1997-12-19 | 265 | 266 | 263 | 263 | 12,000 | 263 |
| 1997-12-18 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1997-12-17 | 274 | 275 | 270 | 270 | 20,000 | 270 |
| 1997-12-16 | 275 | 280 | 275 | 275 | 10,000 | 275 |
| 1997-12-15 | 275 | 278 | 265 | 265 | 5,000 | 265 |
| 1997-12-12 | 275 | 275 | 270 | 270 | 23,000 | 270 |
| 1997-12-11 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 1997-12-10 | 295 | 309 | 278 | 278 | 16,000 | 278 |
| 1997-12-09 | 280 | 295 | 280 | 295 | 8,000 | 295 |
| 1997-12-08 | 284 | 284 | 280 | 280 | 28,000 | 280 |
| 1997-12-05 | 282 | 288 | 280 | 280 | 30,000 | 280 |
| 1997-12-04 | 290 | 295 | 282 | 282 | 33,000 | 282 |
| 1997-12-03 | 290 | 295 | 288 | 295 | 26,000 | 295 |
| 1997-12-02 | 291 | 300 | 291 | 295 | 18,000 | 295 |
| 1997-12-01 | 290 | 290 | 290 | 290 | 18,000 | 290 |
| 1997-11-28 | 290 | 291 | 290 | 290 | 21,000 | 290 |
| 1997-11-27 | 275 | 290 | 275 | 290 | 56,000 | 290 |
| 1997-11-26 | 295 | 295 | 280 | 280 | 25,000 | 280 |
| 1997-11-25 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1997-11-21 | 294 | 329 | 294 | 329 | 35,000 | 329 |
| 1997-11-20 | 290 | 294 | 290 | 291 | 30,000 | 291 |
| 1997-11-19 | 299 | 299 | 291 | 291 | 31,000 | 291 |
| 1997-11-18 | 296 | 300 | 296 | 299 | 20,000 | 299 |
| 1997-11-17 | 285 | 299 | 285 | 295 | 43,000 | 295 |
| 1997-11-14 | 280 | 285 | 278 | 278 | 26,000 | 278 |
| 1997-11-13 | 279 | 283 | 277 | 278 | 50,000 | 278 |
| 1997-11-12 | 300 | 300 | 280 | 280 | 56,000 | 280 |
| 1997-11-11 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1997-11-10 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 1997-11-07 | 305 | 305 | 300 | 300 | 21,000 | 300 |
| 1997-11-06 | 310 | 320 | 305 | 305 | 19,000 | 305 |
| 1997-11-05 | 318 | 318 | 310 | 310 | 13,000 | 310 |
| 1997-11-04 | 310 | 316 | 310 | 316 | 12,000 | 316 |
| 1997-10-31 | 320 | 320 | 300 | 310 | 6,000 | 310 |
| 1997-10-30 | 330 | 335 | 320 | 320 | 19,000 | 320 |
| 1997-10-29 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1997-10-28 | 316 | 325 | 316 | 325 | 11,000 | 325 |
| 1997-10-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-10-24 | 320 | 325 | 320 | 325 | 11,000 | 325 |
| 1997-10-23 | 336 | 336 | 336 | 336 | 6,000 | 336 |
| 1997-10-22 | 335 | 350 | 335 | 350 | 20,000 | 350 |
| 1997-10-21 | 315 | 325 | 315 | 325 | 12,000 | 325 |
| 1997-10-20 | 311 | 311 | 310 | 310 | 10,000 | 310 |
| 1997-10-17 | 325 | 330 | 325 | 325 | 12,000 | 325 |
| 1997-10-16 | 311 | 321 | 310 | 321 | 17,000 | 321 |
| 1997-10-15 | 320 | 320 | 310 | 310 | 13,000 | 310 |
| 1997-10-14 | 321 | 325 | 319 | 325 | 4,000 | 325 |
| 1997-10-13 | 330 | 335 | 320 | 330 | 10,000 | 330 |
| 1997-10-09 | 318 | 340 | 318 | 330 | 16,000 | 330 |
| 1997-10-08 | 312 | 318 | 310 | 318 | 7,000 | 318 |
| 1997-10-07 | 331 | 331 | 320 | 320 | 37,000 | 320 |
| 1997-10-06 | 301 | 319 | 300 | 319 | 9,000 | 319 |
| 1997-10-03 | 277 | 293 | 277 | 293 | 42,000 | 293 |
| 1997-10-02 | 285 | 286 | 276 | 276 | 43,000 | 276 |
| 1997-10-01 | 265 | 286 | 260 | 286 | 53,000 | 286 |
| 1997-09-30 | 293 | 293 | 265 | 268 | 79,000 | 268 |
| 1997-09-29 | 302 | 302 | 265 | 289 | 94,000 | 289 |
| 1997-09-26 | 339 | 340 | 302 | 302 | 63,000 | 302 |
| 1997-09-25 | 351 | 351 | 341 | 341 | 21,000 | 341 |
| 1997-09-24 | 355 | 360 | 351 | 351 | 22,000 | 351 |
| 1997-09-22 | 359 | 360 | 352 | 355 | 10,000 | 355 |
| 1997-09-19 | 356 | 360 | 355 | 360 | 12,000 | 360 |
| 1997-09-18 | 345 | 355 | 345 | 350 | 31,000 | 350 |
| 1997-09-17 | 372 | 372 | 350 | 352 | 44,000 | 352 |
| 1997-09-16 | 390 | 390 | 372 | 372 | 9,000 | 372 |
| 1997-09-12 | 380 | 380 | 371 | 380 | 18,000 | 380 |
| 1997-09-11 | 382 | 383 | 382 | 382 | 11,000 | 382 |
| 1997-09-10 | 382 | 382 | 382 | 382 | 5,000 | 382 |
| 1997-09-09 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 1997-09-08 | 409 | 410 | 395 | 395 | 15,000 | 395 |
| 1997-09-05 | 410 | 415 | 410 | 412 | 39,000 | 412 |
| 1997-09-04 | 386 | 395 | 386 | 390 | 18,000 | 390 |
| 1997-09-03 | 379 | 380 | 379 | 380 | 5,000 | 380 |
| 1997-09-02 | 370 | 378 | 370 | 374 | 16,000 | 374 |
| 1997-09-01 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1997-08-29 | 380 | 380 | 368 | 370 | 40,000 | 370 |
| 1997-08-28 | 380 | 388 | 380 | 381 | 32,000 | 381 |
| 1997-08-27 | 400 | 400 | 390 | 390 | 79,000 | 390 |
| 1997-08-26 | 410 | 420 | 405 | 405 | 9,000 | 405 |
| 1997-08-25 | 410 | 410 | 400 | 400 | 4,000 | 400 |
| 1997-08-22 | 420 | 420 | 410 | 410 | 10,000 | 410 |
| 1997-08-21 | 395 | 425 | 395 | 420 | 12,000 | 420 |
| 1997-08-20 | 400 | 400 | 390 | 390 | 7,000 | 390 |
| 1997-08-19 | 385 | 395 | 383 | 395 | 17,000 | 395 |
| 1997-08-18 | 380 | 385 | 380 | 385 | 9,000 | 385 |
| 1997-08-15 | 386 | 387 | 385 | 385 | 7,000 | 385 |
| 1997-08-14 | 385 | 386 | 385 | 386 | 6,000 | 386 |
| 1997-08-13 | 384 | 391 | 381 | 383 | 13,000 | 383 |
| 1997-08-12 | 400 | 400 | 385 | 385 | 7,000 | 385 |
| 1997-08-11 | 386 | 395 | 386 | 395 | 8,000 | 395 |
| 1997-08-08 | 387 | 390 | 386 | 386 | 11,000 | 386 |
| 1997-08-07 | 385 | 390 | 385 | 387 | 36,000 | 387 |
| 1997-08-06 | 390 | 390 | 387 | 387 | 18,000 | 387 |
| 1997-08-05 | 397 | 397 | 392 | 392 | 17,000 | 392 |
| 1997-08-04 | 391 | 397 | 382 | 382 | 32,000 | 382 |
| 1997-08-01 | 399 | 400 | 399 | 400 | 19,000 | 400 |
| 1997-07-31 | 405 | 405 | 399 | 399 | 20,000 | 399 |
| 1997-07-30 | 402 | 413 | 400 | 405 | 25,000 | 405 |
| 1997-07-29 | 415 | 415 | 400 | 401 | 29,000 | 401 |
| 1997-07-28 | 418 | 421 | 417 | 417 | 15,000 | 417 |
| 1997-07-25 | 417 | 418 | 416 | 418 | 8,000 | 418 |
| 1997-07-24 | 420 | 420 | 410 | 412 | 11,000 | 412 |
| 1997-07-23 | 431 | 431 | 430 | 430 | 13,000 | 430 |
| 1997-07-22 | 441 | 441 | 430 | 430 | 16,000 | 430 |
| 1997-07-18 | 445 | 445 | 441 | 445 | 23,000 | 445 |
| 1997-07-17 | 446 | 450 | 445 | 445 | 20,000 | 445 |
| 1997-07-16 | 450 | 451 | 450 | 450 | 20,000 | 450 |
| 1997-07-15 | 450 | 450 | 445 | 445 | 9,000 | 445 |
| 1997-07-14 | 460 | 460 | 445 | 445 | 15,000 | 445 |
| 1997-07-11 | 440 | 460 | 440 | 450 | 28,000 | 450 |
| 1997-07-10 | 452 | 454 | 445 | 450 | 34,000 | 450 |
| 1997-07-09 | 461 | 462 | 458 | 460 | 20,000 | 460 |
| 1997-07-08 | 472 | 472 | 460 | 460 | 21,000 | 460 |
| 1997-07-07 | 480 | 480 | 467 | 473 | 128,000 | 473 |
| 1997-07-04 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1997-07-03 | 485 | 487 | 481 | 482 | 14,000 | 482 |
| 1997-07-02 | 486 | 487 | 485 | 485 | 3,000 | 485 |
| 1997-07-01 | 485 | 490 | 485 | 486 | 16,000 | 486 |
| 1997-06-30 | 485 | 486 | 485 | 486 | 21,000 | 486 |
| 1997-06-27 | 485 | 490 | 485 | 485 | 6,000 | 485 |
| 1997-06-26 | 490 | 490 | 483 | 483 | 13,000 | 483 |
| 1997-06-25 | 487 | 487 | 482 | 485 | 22,000 | 485 |
| 1997-06-24 | 499 | 500 | 480 | 485 | 38,000 | 485 |
| 1997-06-23 | 494 | 495 | 494 | 494 | 13,000 | 494 |
| 1997-06-20 | 500 | 500 | 499 | 499 | 20,000 | 499 |
| 1997-06-19 | 506 | 506 | 500 | 500 | 32,000 | 500 |
| 1997-06-18 | 510 | 510 | 505 | 509 | 16,000 | 509 |
| 1997-06-17 | 519 | 520 | 510 | 510 | 25,000 | 510 |
| 1997-06-16 | 529 | 529 | 510 | 510 | 5,000 | 510 |
| 1997-06-13 | 510 | 520 | 510 | 520 | 38,000 | 520 |
| 1997-06-12 | 521 | 521 | 520 | 520 | 38,000 | 520 |
| 1997-06-11 | 540 | 540 | 518 | 521 | 38,000 | 521 |
| 1997-06-10 | 519 | 540 | 506 | 540 | 31,000 | 540 |
| 1997-06-09 | 540 | 540 | 520 | 520 | 14,000 | 520 |
| 1997-06-06 | 536 | 551 | 505 | 511 | 130,000 | 511 |
| 1997-06-05 | 529 | 560 | 528 | 540 | 273,000 | 540 |
| 1997-06-04 | 490 | 491 | 485 | 491 | 90,000 | 491 |
| 1997-06-03 | 490 | 496 | 485 | 485 | 20,000 | 485 |
| 1997-06-02 | 500 | 510 | 500 | 505 | 43,000 | 505 |
| 1997-05-30 | 491 | 496 | 487 | 495 | 24,000 | 495 |
| 1997-05-29 | 485 | 490 | 485 | 486 | 80,000 | 486 |
| 1997-05-28 | 495 | 495 | 480 | 481 | 48,000 | 481 |
| 1997-05-27 | 475 | 495 | 475 | 490 | 46,000 | 490 |
| 1997-05-26 | 489 | 490 | 471 | 479 | 24,000 | 479 |
| 1997-05-23 | 488 | 492 | 487 | 487 | 10,000 | 487 |
| 1997-05-22 | 495 | 495 | 487 | 488 | 36,000 | 488 |
| 1997-05-21 | 508 | 514 | 498 | 498 | 87,000 | 498 |
| 1997-05-20 | 520 | 520 | 506 | 508 | 46,000 | 508 |
| 1997-05-19 | 491 | 514 | 491 | 513 | 97,000 | 513 |
| 1997-05-16 | 480 | 485 | 470 | 485 | 51,000 | 485 |
| 1997-05-15 | 470 | 478 | 465 | 466 | 43,000 | 466 |
| 1997-05-14 | 465 | 471 | 460 | 460 | 44,000 | 460 |
| 1997-05-13 | 471 | 471 | 462 | 465 | 18,000 | 465 |
| 1997-05-12 | 456 | 456 | 451 | 453 | 18,000 | 453 |
| 1997-05-09 | 470 | 470 | 450 | 451 | 27,000 | 451 |
| 1997-05-08 | 458 | 458 | 450 | 451 | 70,000 | 451 |
| 1997-05-07 | 460 | 469 | 460 | 464 | 37,000 | 464 |
| 1997-05-06 | 470 | 472 | 454 | 454 | 65,000 | 454 |
| 1997-05-02 | 440 | 458 | 436 | 450 | 94,000 | 450 |
| 1997-05-01 | 430 | 435 | 427 | 431 | 79,000 | 431 |
| 1997-04-30 | 440 | 440 | 425 | 430 | 56,000 | 430 |
| 1997-04-28 | 442 | 442 | 435 | 436 | 47,000 | 436 |
| 1997-04-25 | 441 | 441 | 421 | 421 | 36,000 | 421 |
| 1997-04-24 | 436 | 445 | 436 | 436 | 23,000 | 436 |
| 1997-04-23 | 455 | 455 | 440 | 449 | 47,000 | 449 |
| 1997-04-22 | 475 | 475 | 465 | 465 | 66,000 | 465 |
| 1997-04-21 | 481 | 514 | 481 | 485 | 78,000 | 485 |
| 1997-04-18 | 438 | 470 | 434 | 470 | 37,000 | 470 |
| 1997-04-17 | 425 | 439 | 420 | 438 | 39,000 | 438 |
| 1997-04-16 | 408 | 428 | 402 | 428 | 40,000 | 428 |
| 1997-04-15 | 370 | 398 | 367 | 391 | 21,000 | 391 |
| 1997-04-14 | 371 | 374 | 366 | 374 | 87,000 | 374 |
| 1997-04-11 | 331 | 365 | 331 | 365 | 165,000 | 365 |
| 1997-04-10 | 407 | 407 | 340 | 340 | 140,000 | 340 |
| 1997-04-09 | 410 | 419 | 407 | 410 | 91,000 | 410 |
| 1997-04-08 | 435 | 436 | 400 | 405 | 77,000 | 405 |
| 1997-04-07 | 450 | 450 | 440 | 442 | 30,000 | 442 |
| 1997-04-04 | 460 | 460 | 448 | 454 | 52,000 | 454 |
| 1997-04-03 | 438 | 461 | 438 | 445 | 70,000 | 445 |
| 1997-04-02 | 485 | 485 | 435 | 435 | 49,000 | 435 |
| 1997-04-01 | 490 | 490 | 485 | 490 | 22,000 | 490 |
| 1997-03-31 | 532 | 532 | 515 | 515 | 26,000 | 515 |
| 1997-03-28 | 533 | 533 | 530 | 530 | 12,000 | 530 |
| 1997-03-27 | 536 | 549 | 533 | 549 | 21,000 | 549 |
| 1997-03-26 | 550 | 550 | 535 | 537 | 19,000 | 537 |
| 1997-03-25 | 551 | 560 | 551 | 560 | 19,000 | 560 |
| 1997-03-24 | 556 | 557 | 552 | 555 | 22,000 | 555 |
| 1997-03-21 | 557 | 557 | 551 | 556 | 25,000 | 556 |
| 1997-03-19 | 560 | 563 | 555 | 556 | 6,000 | 556 |
| 1997-03-18 | 557 | 563 | 553 | 563 | 25,000 | 563 |
| 1997-03-17 | 555 | 565 | 555 | 563 | 11,000 | 563 |
| 1997-03-14 | 570 | 575 | 562 | 575 | 26,000 | 575 |
| 1997-03-13 | 571 | 571 | 570 | 570 | 11,000 | 570 |
| 1997-03-12 | 571 | 580 | 570 | 580 | 8,000 | 580 |
| 1997-03-11 | 575 | 575 | 570 | 571 | 8,000 | 571 |
| 1997-03-10 | 571 | 580 | 560 | 580 | 13,000 | 580 |
| 1997-03-07 | 587 | 587 | 571 | 571 | 11,000 | 571 |
| 1997-03-06 | 583 | 595 | 583 | 595 | 6,000 | 595 |
| 1997-03-05 | 581 | 590 | 580 | 590 | 6,000 | 590 |
| 1997-03-04 | 589 | 596 | 581 | 581 | 11,000 | 581 |
| 1997-03-03 | 596 | 596 | 582 | 582 | 8,000 | 582 |
| 1997-02-28 | 625 | 625 | 576 | 576 | 90,000 | 576 |
| 1997-02-27 | 581 | 615 | 580 | 615 | 50,000 | 615 |
| 1997-02-26 | 580 | 581 | 580 | 581 | 9,000 | 581 |
| 1997-02-25 | 599 | 599 | 595 | 599 | 17,000 | 599 |
| 1997-02-24 | 570 | 605 | 561 | 600 | 36,000 | 600 |
| 1997-02-21 | 551 | 570 | 550 | 561 | 49,000 | 561 |
| 1997-02-20 | 560 | 560 | 550 | 560 | 13,000 | 560 |
| 1997-02-19 | 558 | 558 | 545 | 550 | 49,000 | 550 |
| 1997-02-18 | 566 | 570 | 558 | 570 | 22,000 | 570 |
| 1997-02-17 | 551 | 555 | 550 | 553 | 14,000 | 553 |
| 1997-02-14 | 566 | 566 | 558 | 560 | 9,000 | 560 |
| 1997-02-13 | 567 | 567 | 560 | 560 | 18,000 | 560 |
| 1997-02-12 | 552 | 560 | 545 | 550 | 32,000 | 550 |
| 1997-02-10 | 555 | 556 | 550 | 555 | 24,000 | 555 |
| 1997-02-07 | 551 | 570 | 550 | 550 | 99,000 | 550 |
| 1997-02-06 | 580 | 580 | 560 | 569 | 34,000 | 569 |
| 1997-02-05 | 599 | 600 | 575 | 600 | 23,000 | 600 |
| 1997-02-04 | 600 | 600 | 581 | 599 | 19,000 | 599 |
| 1997-02-03 | 580 | 605 | 571 | 605 | 16,000 | 605 |
| 1997-01-31 | 582 | 585 | 571 | 576 | 39,000 | 576 |
| 1997-01-30 | 581 | 590 | 581 | 582 | 19,000 | 582 |
| 1997-01-29 | 585 | 585 | 570 | 580 | 35,000 | 580 |
| 1997-01-28 | 581 | 590 | 581 | 585 | 4,000 | 585 |
| 1997-01-27 | 592 | 592 | 581 | 590 | 10,000 | 590 |
| 1997-01-24 | 607 | 607 | 585 | 595 | 32,000 | 595 |
| 1997-01-23 | 597 | 609 | 590 | 609 | 49,000 | 609 |
| 1997-01-22 | 600 | 600 | 582 | 590 | 52,000 | 590 |
| 1997-01-21 | 580 | 598 | 580 | 585 | 14,000 | 585 |
| 1997-01-20 | 616 | 616 | 580 | 590 | 35,000 | 590 |
| 1997-01-17 | 640 | 640 | 616 | 616 | 60,000 | 616 |
| 1997-01-16 | 601 | 636 | 601 | 635 | 47,000 | 635 |
| 1997-01-14 | 598 | 599 | 575 | 599 | 52,000 | 599 |
| 1997-01-13 | 580 | 580 | 565 | 580 | 48,000 | 580 |
| 1997-01-10 | 540 | 580 | 540 | 570 | 208,000 | 570 |
| 1997-01-09 | 597 | 600 | 550 | 550 | 166,000 | 550 |
| 1997-01-08 | 625 | 630 | 595 | 605 | 72,000 | 605 |
| 1997-01-07 | 651 | 655 | 641 | 643 | 43,000 | 643 |
| 1997-01-06 | 665 | 665 | 650 | 650 | 7,000 | 650 |
分割・併合履歴 ： [1989-11-27]1株→1.1株