5357 (株)ヨータイ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 191 | 191 | 191 | 191 | 15,000 | 191 |
| 1998-12-29 | 193 | 195 | 191 | 191 | 9,000 | 191 |
| 1998-12-28 | 191 | 193 | 191 | 193 | 3,000 | 193 |
| 1998-12-25 | 191 | 192 | 191 | 192 | 3,000 | 192 |
| 1998-12-24 | 200 | 200 | 190 | 191 | 8,000 | 191 |
| 1998-12-22 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-12-21 | 200 | 210 | 200 | 205 | 17,000 | 205 |
| 1998-12-18 | 214 | 214 | 200 | 200 | 4,000 | 200 |
| 1998-12-17 | 207 | 207 | 200 | 200 | 15,000 | 200 |
| 1998-12-16 | 214 | 214 | 207 | 207 | 3,000 | 207 |
| 1998-12-15 | 215 | 215 | 205 | 205 | 8,000 | 205 |
| 1998-12-14 | 215 | 216 | 215 | 215 | 10,000 | 215 |
| 1998-12-11 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 1998-12-09 | 215 | 215 | 215 | 215 | 15,000 | 215 |
| 1998-12-08 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1998-12-07 | 220 | 220 | 215 | 215 | 7,000 | 215 |
| 1998-12-03 | 229 | 229 | 212 | 212 | 4,000 | 212 |
| 1998-12-02 | 220 | 229 | 220 | 229 | 26,000 | 229 |
| 1998-12-01 | 234 | 234 | 215 | 215 | 6,000 | 215 |
| 1998-11-30 | 240 | 240 | 235 | 235 | 10,000 | 235 |
| 1998-11-27 | 212 | 230 | 212 | 225 | 46,000 | 225 |
| 1998-11-26 | 206 | 227 | 205 | 226 | 7,000 | 226 |
| 1998-11-25 | 209 | 209 | 203 | 205 | 8,000 | 205 |
| 1998-11-24 | 205 | 205 | 203 | 205 | 6,000 | 205 |
| 1998-11-19 | 200 | 202 | 200 | 202 | 14,000 | 202 |
| 1998-11-18 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 1998-11-17 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1998-11-16 | 205 | 205 | 200 | 200 | 3,000 | 200 |
| 1998-11-13 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-11-12 | 205 | 205 | 202 | 202 | 6,000 | 202 |
| 1998-11-11 | 205 | 209 | 205 | 209 | 8,000 | 209 |
| 1998-11-10 | 205 | 205 | 202 | 202 | 6,000 | 202 |
| 1998-11-09 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-11-05 | 197 | 217 | 196 | 217 | 12,000 | 217 |
| 1998-11-04 | 191 | 196 | 191 | 196 | 2,000 | 196 |
| 1998-11-02 | 192 | 192 | 190 | 190 | 3,000 | 190 |
| 1998-10-30 | 190 | 198 | 190 | 198 | 7,000 | 198 |
| 1998-10-29 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-10-28 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 1998-10-27 | 200 | 200 | 198 | 200 | 7,000 | 200 |
| 1998-10-26 | 198 | 200 | 198 | 200 | 7,000 | 200 |
| 1998-10-23 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1998-10-22 | 204 | 208 | 204 | 208 | 3,000 | 208 |
| 1998-10-21 | 200 | 200 | 192 | 192 | 7,000 | 192 |
| 1998-10-20 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1998-10-19 | 180 | 185 | 180 | 185 | 6,000 | 185 |
| 1998-10-16 | 195 | 195 | 190 | 190 | 7,000 | 190 |
| 1998-10-15 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 1998-10-13 | 204 | 205 | 204 | 205 | 4,000 | 205 |
| 1998-10-12 | 205 | 210 | 205 | 205 | 18,000 | 205 |
| 1998-10-09 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-10-08 | 210 | 210 | 203 | 205 | 14,000 | 205 |
| 1998-10-07 | 195 | 200 | 195 | 199 | 24,000 | 199 |
| 1998-10-06 | 189 | 195 | 189 | 195 | 5,000 | 195 |
| 1998-10-05 | 200 | 200 | 196 | 196 | 3,000 | 196 |
| 1998-10-02 | 181 | 200 | 181 | 200 | 7,000 | 200 |
| 1998-10-01 | 200 | 200 | 200 | 200 | 20,000 | 200 |
| 1998-09-30 | 211 | 211 | 207 | 207 | 43,000 | 207 |
| 1998-09-29 | 215 | 215 | 212 | 212 | 6,000 | 212 |
| 1998-09-28 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-09-25 | 210 | 212 | 210 | 212 | 3,000 | 212 |
| 1998-09-24 | 210 | 213 | 210 | 213 | 3,000 | 213 |
| 1998-09-22 | 215 | 215 | 214 | 214 | 4,000 | 214 |
| 1998-09-21 | 220 | 220 | 214 | 214 | 4,000 | 214 |
| 1998-09-18 | 220 | 224 | 220 | 220 | 3,000 | 220 |
| 1998-09-17 | 225 | 225 | 220 | 220 | 6,000 | 220 |
| 1998-09-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-09-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-09-11 | 220 | 220 | 220 | 220 | 20,000 | 220 |
| 1998-09-10 | 218 | 218 | 218 | 218 | 7,000 | 218 |
| 1998-09-09 | 224 | 224 | 218 | 218 | 6,000 | 218 |
| 1998-09-08 | 220 | 220 | 217 | 218 | 9,000 | 218 |
| 1998-09-07 | 219 | 219 | 219 | 219 | 5,000 | 219 |
| 1998-09-04 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1998-09-03 | 220 | 220 | 216 | 220 | 20,000 | 220 |
| 1998-09-02 | 225 | 230 | 220 | 222 | 14,000 | 222 |
| 1998-09-01 | 231 | 231 | 215 | 215 | 12,000 | 215 |
| 1998-08-31 | 210 | 231 | 210 | 231 | 13,000 | 231 |
| 1998-08-28 | 210 | 221 | 210 | 210 | 20,000 | 210 |
| 1998-08-27 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1998-08-26 | 233 | 233 | 231 | 231 | 13,000 | 231 |
| 1998-08-25 | 228 | 234 | 228 | 234 | 7,000 | 234 |
| 1998-08-24 | 235 | 235 | 228 | 230 | 26,000 | 230 |
| 1998-08-21 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 1998-08-20 | 236 | 239 | 236 | 236 | 10,000 | 236 |
| 1998-08-19 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1998-08-18 | 229 | 234 | 229 | 230 | 48,000 | 230 |
| 1998-08-17 | 231 | 231 | 225 | 229 | 13,000 | 229 |
| 1998-08-14 | 232 | 232 | 230 | 231 | 8,000 | 231 |
| 1998-08-13 | 230 | 232 | 230 | 232 | 3,000 | 232 |
| 1998-08-12 | 231 | 232 | 231 | 231 | 24,000 | 231 |
| 1998-08-11 | 231 | 233 | 230 | 230 | 7,000 | 230 |
| 1998-08-10 | 251 | 251 | 245 | 245 | 19,000 | 245 |
| 1998-08-07 | 248 | 250 | 248 | 250 | 19,000 | 250 |
| 1998-08-06 | 248 | 249 | 248 | 248 | 23,000 | 248 |
| 1998-08-05 | 250 | 250 | 249 | 249 | 10,000 | 249 |
| 1998-08-04 | 251 | 251 | 250 | 250 | 6,000 | 250 |
| 1998-08-03 | 250 | 251 | 250 | 251 | 7,000 | 251 |
| 1998-07-31 | 250 | 275 | 250 | 275 | 15,000 | 275 |
| 1998-07-30 | 245 | 248 | 245 | 248 | 3,000 | 248 |
| 1998-07-29 | 261 | 261 | 250 | 250 | 6,000 | 250 |
| 1998-07-28 | 251 | 260 | 249 | 260 | 9,000 | 260 |
| 1998-07-27 | 252 | 252 | 250 | 250 | 15,000 | 250 |
| 1998-07-24 | 253 | 253 | 251 | 251 | 14,000 | 251 |
| 1998-07-23 | 252 | 252 | 252 | 252 | 8,000 | 252 |
| 1998-07-22 | 265 | 265 | 257 | 258 | 23,000 | 258 |
| 1998-07-21 | 272 | 272 | 260 | 260 | 40,000 | 260 |
| 1998-07-17 | 269 | 270 | 265 | 265 | 30,000 | 265 |
| 1998-07-15 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1998-07-13 | 275 | 275 | 270 | 275 | 11,000 | 275 |
| 1998-07-10 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1998-07-09 | 285 | 285 | 275 | 275 | 4,000 | 275 |
| 1998-07-08 | 275 | 275 | 269 | 269 | 4,000 | 269 |
| 1998-07-07 | 290 | 294 | 272 | 272 | 28,000 | 272 |
| 1998-07-06 | 270 | 280 | 265 | 280 | 5,000 | 280 |
| 1998-07-03 | 270 | 270 | 265 | 265 | 19,000 | 265 |
| 1998-07-02 | 270 | 279 | 270 | 270 | 35,000 | 270 |
| 1998-07-01 | 250 | 260 | 250 | 260 | 22,000 | 260 |
| 1998-06-30 | 250 | 254 | 247 | 250 | 58,000 | 250 |
| 1998-06-29 | 240 | 250 | 240 | 240 | 23,000 | 240 |
| 1998-06-26 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 1998-06-25 | 227 | 228 | 227 | 228 | 14,000 | 228 |
| 1998-06-24 | 231 | 231 | 223 | 226 | 30,000 | 226 |
| 1998-06-23 | 240 | 240 | 234 | 235 | 35,000 | 235 |
| 1998-06-22 | 240 | 245 | 240 | 240 | 28,000 | 240 |
| 1998-06-19 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 1998-06-18 | 250 | 259 | 250 | 250 | 31,000 | 250 |
| 1998-06-17 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1998-06-16 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 1998-06-15 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1998-06-12 | 240 | 250 | 240 | 250 | 3,000 | 250 |
| 1998-06-11 | 240 | 241 | 240 | 240 | 3,000 | 240 |
| 1998-06-10 | 270 | 270 | 241 | 250 | 9,000 | 250 |
| 1998-06-09 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1998-06-05 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1998-06-04 | 260 | 277 | 260 | 277 | 20,000 | 277 |
| 1998-06-03 | 263 | 263 | 261 | 261 | 13,000 | 261 |
| 1998-06-02 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1998-06-01 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 1998-05-29 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 1998-05-28 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 1998-05-27 | 260 | 260 | 260 | 260 | 27,000 | 260 |
| 1998-05-26 | 258 | 260 | 250 | 260 | 71,000 | 260 |
| 1998-05-25 | 250 | 256 | 250 | 256 | 9,000 | 256 |
| 1998-05-22 | 279 | 279 | 271 | 271 | 14,000 | 271 |
| 1998-05-21 | 266 | 279 | 266 | 279 | 19,000 | 279 |
| 1998-05-20 | 271 | 272 | 270 | 271 | 15,000 | 271 |
| 1998-05-19 | 279 | 280 | 273 | 273 | 13,000 | 273 |
| 1998-05-18 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 1998-05-15 | 281 | 290 | 281 | 290 | 4,000 | 290 |
| 1998-05-14 | 290 | 290 | 280 | 290 | 13,000 | 290 |
| 1998-05-13 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1998-05-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-05-11 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-05-08 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1998-05-07 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-05-06 | 286 | 286 | 285 | 285 | 7,000 | 285 |
| 1998-04-30 | 286 | 304 | 286 | 304 | 5,000 | 304 |
| 1998-04-28 | 285 | 286 | 285 | 286 | 5,000 | 286 |
| 1998-04-27 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1998-04-24 | 309 | 310 | 300 | 310 | 5,000 | 310 |
| 1998-04-22 | 310 | 310 | 302 | 310 | 4,000 | 310 |
| 1998-04-21 | 301 | 302 | 301 | 302 | 3,000 | 302 |
| 1998-04-20 | 301 | 301 | 301 | 301 | 6,000 | 301 |
| 1998-04-17 | 305 | 305 | 301 | 301 | 7,000 | 301 |
| 1998-04-16 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 1998-04-15 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1998-04-14 | 303 | 315 | 303 | 313 | 18,000 | 313 |
| 1998-04-13 | 308 | 308 | 304 | 304 | 3,000 | 304 |
| 1998-04-10 | 341 | 341 | 320 | 320 | 3,000 | 320 |
| 1998-04-09 | 319 | 344 | 319 | 344 | 15,000 | 344 |
| 1998-04-08 | 300 | 319 | 300 | 319 | 23,000 | 319 |
| 1998-04-07 | 306 | 306 | 300 | 300 | 11,000 | 300 |
| 1998-04-06 | 307 | 308 | 306 | 306 | 6,000 | 306 |
| 1998-04-03 | 276 | 310 | 276 | 310 | 39,000 | 310 |
| 1998-04-01 | 322 | 322 | 321 | 321 | 6,000 | 321 |
| 1998-03-31 | 336 | 336 | 321 | 321 | 8,000 | 321 |
| 1998-03-30 | 341 | 341 | 331 | 331 | 2,000 | 331 |
| 1998-03-27 | 341 | 345 | 341 | 345 | 2,000 | 345 |
| 1998-03-26 | 337 | 343 | 337 | 341 | 9,000 | 341 |
| 1998-03-25 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 1998-03-24 | 345 | 345 | 340 | 340 | 6,000 | 340 |
| 1998-03-23 | 340 | 341 | 340 | 340 | 7,000 | 340 |
| 1998-03-20 | 346 | 346 | 346 | 346 | 10,000 | 346 |
| 1998-03-19 | 355 | 355 | 351 | 351 | 3,000 | 351 |
| 1998-03-18 | 356 | 356 | 355 | 355 | 13,000 | 355 |
| 1998-03-17 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 1998-03-16 | 353 | 353 | 353 | 353 | 12,000 | 353 |
| 1998-03-13 | 370 | 380 | 370 | 378 | 21,000 | 378 |
| 1998-03-12 | 371 | 371 | 365 | 370 | 23,000 | 370 |
| 1998-03-11 | 380 | 380 | 370 | 380 | 23,000 | 380 |
| 1998-03-10 | 355 | 375 | 352 | 375 | 44,000 | 375 |
| 1998-03-09 | 350 | 355 | 350 | 355 | 17,000 | 355 |
| 1998-03-06 | 360 | 360 | 350 | 350 | 9,000 | 350 |
| 1998-03-05 | 363 | 363 | 360 | 360 | 4,000 | 360 |
| 1998-03-04 | 373 | 373 | 368 | 368 | 2,000 | 368 |
| 1998-03-03 | 395 | 395 | 385 | 387 | 7,000 | 387 |
| 1998-03-02 | 370 | 395 | 370 | 395 | 27,000 | 395 |
| 1998-02-27 | 343 | 365 | 343 | 365 | 20,000 | 365 |
| 1998-02-26 | 340 | 340 | 321 | 340 | 32,000 | 340 |
| 1998-02-25 | 339 | 339 | 335 | 336 | 7,000 | 336 |
| 1998-02-24 | 345 | 345 | 335 | 335 | 3,000 | 335 |
| 1998-02-23 | 340 | 340 | 335 | 340 | 11,000 | 340 |
| 1998-02-20 | 352 | 352 | 340 | 345 | 38,000 | 345 |
| 1998-02-19 | 364 | 364 | 360 | 360 | 7,000 | 360 |
| 1998-02-18 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 1998-02-17 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 1998-02-16 | 357 | 357 | 350 | 357 | 19,000 | 357 |
| 1998-02-13 | 400 | 400 | 370 | 370 | 23,000 | 370 |
| 1998-02-12 | 388 | 400 | 388 | 392 | 38,000 | 392 |
| 1998-02-10 | 417 | 417 | 392 | 393 | 101,000 | 393 |
| 1998-02-09 | 361 | 413 | 361 | 412 | 128,000 | 412 |
| 1998-02-06 | 350 | 357 | 345 | 350 | 32,000 | 350 |
| 1998-02-05 | 320 | 339 | 320 | 336 | 12,000 | 336 |
| 1998-02-04 | 329 | 329 | 315 | 320 | 12,000 | 320 |
| 1998-02-03 | 312 | 330 | 312 | 330 | 32,000 | 330 |
| 1998-02-02 | 317 | 318 | 310 | 310 | 11,000 | 310 |
| 1998-01-30 | 331 | 331 | 317 | 317 | 22,000 | 317 |
| 1998-01-29 | 374 | 374 | 330 | 330 | 40,000 | 330 |
| 1998-01-28 | 370 | 371 | 360 | 369 | 60,000 | 369 |
| 1998-01-27 | 348 | 350 | 338 | 350 | 66,000 | 350 |
| 1998-01-26 | 316 | 350 | 316 | 348 | 53,000 | 348 |
| 1998-01-23 | 303 | 309 | 301 | 309 | 42,000 | 309 |
| 1998-01-22 | 300 | 302 | 300 | 302 | 35,000 | 302 |
| 1998-01-21 | 279 | 302 | 279 | 296 | 47,000 | 296 |
| 1998-01-20 | 261 | 272 | 261 | 272 | 18,000 | 272 |
| 1998-01-19 | 243 | 270 | 243 | 270 | 27,000 | 270 |
| 1998-01-16 | 228 | 242 | 227 | 240 | 9,000 | 240 |
| 1998-01-14 | 225 | 225 | 222 | 222 | 10,000 | 222 |
| 1998-01-13 | 228 | 235 | 225 | 225 | 11,000 | 225 |
| 1998-01-12 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1998-01-09 | 230 | 230 | 220 | 220 | 6,000 | 220 |
| 1998-01-08 | 214 | 240 | 213 | 240 | 13,000 | 240 |
| 1998-01-07 | 218 | 218 | 214 | 214 | 12,000 | 214 |
| 1998-01-06 | 201 | 213 | 201 | 213 | 22,000 | 213 |
| 1998-01-05 | 220 | 220 | 215 | 215 | 19,000 | 215 |
分割・併合履歴 ： [1989-11-27]1株→1.1株
