5357 (株)ヨータイ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1999-12-29 | 175 | 175 | 175 | 175 | 7,000 | 175 |
| 1999-12-28 | 177 | 177 | 175 | 175 | 15,000 | 175 |
| 1999-12-27 | 180 | 187 | 175 | 175 | 43,000 | 175 |
| 1999-12-24 | 174 | 193 | 173 | 189 | 24,000 | 189 |
| 1999-12-22 | 175 | 183 | 170 | 170 | 94,000 | 170 |
| 1999-12-21 | 180 | 180 | 170 | 174 | 45,000 | 174 |
| 1999-12-20 | 195 | 195 | 190 | 190 | 8,000 | 190 |
| 1999-12-17 | 197 | 197 | 191 | 191 | 30,000 | 191 |
| 1999-12-16 | 196 | 197 | 194 | 195 | 15,000 | 195 |
| 1999-12-15 | 198 | 198 | 197 | 197 | 7,000 | 197 |
| 1999-12-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-12-10 | 198 | 198 | 198 | 198 | 15,000 | 198 |
| 1999-12-09 | 202 | 202 | 200 | 200 | 17,000 | 200 |
| 1999-12-08 | 200 | 201 | 200 | 200 | 15,000 | 200 |
| 1999-12-07 | 205 | 205 | 200 | 200 | 10,000 | 200 |
| 1999-12-06 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1999-12-03 | 202 | 202 | 202 | 202 | 12,000 | 202 |
| 1999-12-02 | 216 | 216 | 202 | 202 | 2,000 | 202 |
| 1999-12-01 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1999-11-30 | 200 | 220 | 200 | 220 | 21,000 | 220 |
| 1999-11-29 | 215 | 215 | 209 | 209 | 14,000 | 209 |
| 1999-11-26 | 215 | 215 | 215 | 215 | 15,000 | 215 |
| 1999-11-25 | 215 | 215 | 215 | 215 | 11,000 | 215 |
| 1999-11-24 | 220 | 220 | 215 | 215 | 8,000 | 215 |
| 1999-11-22 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1999-11-19 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1999-11-18 | 225 | 225 | 215 | 225 | 7,000 | 225 |
| 1999-11-17 | 195 | 210 | 195 | 210 | 20,000 | 210 |
| 1999-11-16 | 192 | 195 | 192 | 192 | 25,000 | 192 |
| 1999-11-15 | 211 | 211 | 190 | 192 | 26,000 | 192 |
| 1999-11-12 | 210 | 219 | 210 | 219 | 14,000 | 219 |
| 1999-11-11 | 229 | 229 | 211 | 211 | 10,000 | 211 |
| 1999-11-10 | 235 | 236 | 220 | 229 | 21,000 | 229 |
| 1999-11-09 | 214 | 236 | 210 | 236 | 15,000 | 236 |
| 1999-11-08 | 206 | 214 | 206 | 214 | 3,000 | 214 |
| 1999-11-05 | 216 | 216 | 205 | 205 | 3,000 | 205 |
| 1999-11-04 | 205 | 216 | 205 | 216 | 18,000 | 216 |
| 1999-11-02 | 220 | 220 | 205 | 210 | 22,000 | 210 |
| 1999-11-01 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 1999-10-29 | 218 | 224 | 210 | 224 | 43,000 | 224 |
| 1999-10-28 | 223 | 223 | 201 | 219 | 93,000 | 219 |
| 1999-10-27 | 223 | 223 | 222 | 222 | 6,000 | 222 |
| 1999-10-26 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-10-25 | 220 | 242 | 211 | 242 | 7,000 | 242 |
| 1999-10-22 | 230 | 230 | 210 | 220 | 9,000 | 220 |
| 1999-10-21 | 222 | 222 | 215 | 215 | 23,000 | 215 |
| 1999-10-20 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 1999-10-19 | 220 | 230 | 220 | 230 | 7,000 | 230 |
| 1999-10-18 | 230 | 230 | 220 | 220 | 6,000 | 220 |
| 1999-10-15 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 1999-10-14 | 235 | 236 | 235 | 235 | 12,000 | 235 |
| 1999-10-13 | 235 | 236 | 235 | 236 | 3,000 | 236 |
| 1999-10-12 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 1999-10-08 | 250 | 255 | 250 | 250 | 11,000 | 250 |
| 1999-10-07 | 246 | 250 | 246 | 250 | 4,000 | 250 |
| 1999-10-06 | 250 | 250 | 246 | 250 | 16,000 | 250 |
| 1999-10-05 | 260 | 260 | 258 | 258 | 4,000 | 258 |
| 1999-10-04 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 1999-10-01 | 230 | 249 | 230 | 239 | 23,000 | 239 |
| 1999-09-30 | 242 | 250 | 242 | 250 | 3,000 | 250 |
| 1999-09-29 | 242 | 243 | 241 | 241 | 6,000 | 241 |
| 1999-09-28 | 240 | 245 | 240 | 241 | 18,000 | 241 |
| 1999-09-27 | 250 | 250 | 222 | 240 | 9,000 | 240 |
| 1999-09-24 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 1999-09-22 | 271 | 271 | 260 | 261 | 9,000 | 261 |
| 1999-09-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-09-20 | 275 | 280 | 270 | 280 | 4,000 | 280 |
| 1999-09-16 | 280 | 280 | 280 | 280 | 14,000 | 280 |
| 1999-09-14 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 1999-09-13 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1999-09-10 | 287 | 290 | 286 | 286 | 4,000 | 286 |
| 1999-09-09 | 290 | 290 | 282 | 282 | 11,000 | 282 |
| 1999-09-08 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 1999-09-07 | 299 | 301 | 290 | 301 | 8,000 | 301 |
| 1999-09-06 | 299 | 299 | 292 | 299 | 8,000 | 299 |
| 1999-09-03 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 1999-09-02 | 290 | 296 | 281 | 296 | 15,000 | 296 |
| 1999-09-01 | 285 | 290 | 280 | 290 | 36,000 | 290 |
| 1999-08-31 | 300 | 300 | 295 | 295 | 12,000 | 295 |
| 1999-08-30 | 302 | 310 | 291 | 300 | 10,000 | 300 |
| 1999-08-27 | 310 | 310 | 305 | 310 | 3,000 | 310 |
| 1999-08-26 | 330 | 330 | 310 | 310 | 15,000 | 310 |
| 1999-08-25 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-08-24 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1999-08-23 | 310 | 330 | 310 | 330 | 8,000 | 330 |
| 1999-08-20 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1999-08-19 | 321 | 326 | 301 | 326 | 12,000 | 326 |
| 1999-08-18 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1999-08-17 | 335 | 340 | 320 | 340 | 49,000 | 340 |
| 1999-08-16 | 321 | 340 | 320 | 340 | 7,000 | 340 |
| 1999-08-13 | 319 | 328 | 319 | 320 | 14,000 | 320 |
| 1999-08-12 | 286 | 349 | 286 | 349 | 24,000 | 349 |
| 1999-08-11 | 290 | 290 | 280 | 280 | 24,000 | 280 |
| 1999-08-10 | 303 | 305 | 295 | 295 | 18,000 | 295 |
| 1999-08-09 | 309 | 309 | 300 | 303 | 21,000 | 303 |
| 1999-08-06 | 305 | 310 | 305 | 310 | 9,000 | 310 |
| 1999-08-05 | 310 | 315 | 302 | 315 | 31,000 | 315 |
| 1999-08-04 | 315 | 318 | 305 | 315 | 23,000 | 315 |
| 1999-08-03 | 329 | 330 | 301 | 301 | 53,000 | 301 |
| 1999-08-02 | 327 | 327 | 327 | 327 | 20,000 | 327 |
| 1999-07-30 | 370 | 370 | 368 | 368 | 7,000 | 368 |
| 1999-07-29 | 380 | 380 | 370 | 370 | 20,000 | 370 |
| 1999-07-28 | 364 | 380 | 364 | 380 | 28,000 | 380 |
| 1999-07-27 | 378 | 378 | 369 | 369 | 14,000 | 369 |
| 1999-07-26 | 376 | 389 | 373 | 378 | 40,000 | 378 |
| 1999-07-23 | 320 | 381 | 320 | 381 | 98,000 | 381 |
| 1999-07-22 | 375 | 375 | 340 | 342 | 103,000 | 342 |
| 1999-07-21 | 380 | 386 | 370 | 370 | 41,000 | 370 |
| 1999-07-19 | 410 | 410 | 390 | 390 | 73,000 | 390 |
| 1999-07-16 | 451 | 452 | 410 | 410 | 92,000 | 410 |
| 1999-07-15 | 440 | 450 | 421 | 450 | 180,000 | 450 |
| 1999-07-14 | 471 | 480 | 431 | 440 | 296,000 | 440 |
| 1999-07-13 | 440 | 464 | 440 | 451 | 517,000 | 451 |
| 1999-07-12 | 370 | 425 | 370 | 410 | 224,000 | 410 |
| 1999-07-09 | 350 | 371 | 345 | 365 | 173,000 | 365 |
| 1999-07-08 | 440 | 440 | 400 | 400 | 644,000 | 400 |
| 1999-07-07 | 290 | 369 | 290 | 369 | 264,000 | 369 |
| 1999-07-06 | 245 | 293 | 245 | 289 | 114,000 | 289 |
| 1999-07-05 | 244 | 245 | 240 | 245 | 35,000 | 245 |
| 1999-07-02 | 235 | 245 | 235 | 244 | 38,000 | 244 |
| 1999-07-01 | 231 | 235 | 230 | 230 | 22,000 | 230 |
| 1999-06-30 | 235 | 235 | 230 | 230 | 25,000 | 230 |
| 1999-06-29 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1999-06-28 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 1999-06-25 | 235 | 236 | 235 | 236 | 11,000 | 236 |
| 1999-06-24 | 240 | 240 | 236 | 236 | 3,000 | 236 |
| 1999-06-23 | 240 | 240 | 240 | 240 | 21,000 | 240 |
| 1999-06-22 | 248 | 248 | 239 | 240 | 23,000 | 240 |
| 1999-06-21 | 244 | 248 | 241 | 245 | 23,000 | 245 |
| 1999-06-18 | 235 | 244 | 231 | 244 | 32,000 | 244 |
| 1999-06-17 | 235 | 235 | 230 | 230 | 8,000 | 230 |
| 1999-06-16 | 237 | 237 | 229 | 229 | 10,000 | 229 |
| 1999-06-15 | 230 | 238 | 230 | 237 | 17,000 | 237 |
| 1999-06-14 | 238 | 238 | 230 | 230 | 4,000 | 230 |
| 1999-06-11 | 230 | 235 | 225 | 225 | 9,000 | 225 |
| 1999-06-10 | 222 | 225 | 221 | 225 | 6,000 | 225 |
| 1999-06-09 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 1999-06-03 | 211 | 211 | 211 | 211 | 6,000 | 211 |
| 1999-06-01 | 209 | 209 | 209 | 209 | 5,000 | 209 |
| 1999-05-28 | 210 | 210 | 209 | 209 | 12,000 | 209 |
| 1999-05-27 | 219 | 219 | 209 | 209 | 17,000 | 209 |
| 1999-05-26 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1999-05-25 | 220 | 220 | 217 | 217 | 33,000 | 217 |
| 1999-05-24 | 219 | 220 | 219 | 219 | 8,000 | 219 |
| 1999-05-21 | 224 | 224 | 218 | 218 | 8,000 | 218 |
| 1999-05-20 | 225 | 225 | 224 | 224 | 11,000 | 224 |
| 1999-05-19 | 221 | 225 | 221 | 225 | 17,000 | 225 |
| 1999-05-18 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1999-05-17 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1999-05-14 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 1999-05-13 | 250 | 255 | 250 | 255 | 24,000 | 255 |
| 1999-05-12 | 251 | 251 | 250 | 250 | 21,000 | 250 |
| 1999-05-11 | 250 | 251 | 250 | 251 | 19,000 | 251 |
| 1999-05-10 | 263 | 263 | 250 | 250 | 4,000 | 250 |
| 1999-05-07 | 240 | 244 | 240 | 243 | 12,000 | 243 |
| 1999-05-06 | 235 | 240 | 235 | 238 | 14,000 | 238 |
| 1999-04-30 | 241 | 241 | 235 | 235 | 17,000 | 235 |
| 1999-04-28 | 239 | 241 | 239 | 239 | 9,000 | 239 |
| 1999-04-27 | 235 | 238 | 235 | 238 | 3,000 | 238 |
| 1999-04-26 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1999-04-23 | 236 | 236 | 233 | 233 | 13,000 | 233 |
| 1999-04-22 | 240 | 240 | 232 | 232 | 18,000 | 232 |
| 1999-04-20 | 269 | 269 | 260 | 260 | 16,000 | 260 |
| 1999-04-19 | 274 | 274 | 274 | 274 | 21,000 | 274 |
| 1999-04-16 | 243 | 250 | 239 | 239 | 11,000 | 239 |
| 1999-04-15 | 238 | 238 | 238 | 238 | 13,000 | 238 |
| 1999-04-14 | 255 | 255 | 240 | 240 | 22,000 | 240 |
| 1999-04-13 | 255 | 260 | 255 | 255 | 22,000 | 255 |
| 1999-04-12 | 261 | 265 | 256 | 257 | 39,000 | 257 |
| 1999-04-09 | 255 | 280 | 255 | 261 | 93,000 | 261 |
| 1999-04-08 | 230 | 260 | 230 | 255 | 103,000 | 255 |
| 1999-04-07 | 210 | 222 | 210 | 222 | 23,000 | 222 |
| 1999-04-06 | 206 | 210 | 205 | 210 | 19,000 | 210 |
| 1999-04-05 | 201 | 206 | 201 | 205 | 9,000 | 205 |
| 1999-04-02 | 210 | 210 | 200 | 202 | 11,000 | 202 |
| 1999-04-01 | 202 | 205 | 202 | 205 | 11,000 | 205 |
| 1999-03-31 | 205 | 205 | 201 | 201 | 12,000 | 201 |
| 1999-03-30 | 202 | 205 | 202 | 205 | 2,000 | 205 |
| 1999-03-29 | 215 | 215 | 190 | 200 | 5,000 | 200 |
| 1999-03-26 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1999-03-25 | 215 | 225 | 215 | 225 | 12,000 | 225 |
| 1999-03-24 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 1999-03-23 | 230 | 230 | 206 | 215 | 22,000 | 215 |
| 1999-03-19 | 206 | 214 | 206 | 211 | 22,000 | 211 |
| 1999-03-18 | 215 | 215 | 201 | 210 | 48,000 | 210 |
| 1999-03-17 | 208 | 214 | 208 | 214 | 25,000 | 214 |
| 1999-03-16 | 205 | 208 | 205 | 208 | 10,000 | 208 |
| 1999-03-15 | 210 | 210 | 205 | 205 | 8,000 | 205 |
| 1999-03-12 | 213 | 213 | 205 | 205 | 10,000 | 205 |
| 1999-03-11 | 203 | 203 | 200 | 200 | 16,000 | 200 |
| 1999-03-10 | 194 | 203 | 194 | 203 | 15,000 | 203 |
| 1999-03-09 | 196 | 196 | 192 | 192 | 12,000 | 192 |
| 1999-03-08 | 198 | 198 | 195 | 195 | 7,000 | 195 |
| 1999-03-05 | 189 | 189 | 189 | 189 | 4,000 | 189 |
| 1999-03-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-03-03 | 190 | 191 | 189 | 189 | 30,000 | 189 |
| 1999-03-02 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1999-03-01 | 190 | 191 | 190 | 190 | 10,000 | 190 |
| 1999-02-26 | 190 | 204 | 190 | 204 | 9,000 | 204 |
| 1999-02-25 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 1999-02-24 | 191 | 191 | 188 | 188 | 8,000 | 188 |
| 1999-02-23 | 213 | 213 | 198 | 198 | 4,000 | 198 |
| 1999-02-22 | 188 | 198 | 188 | 198 | 3,000 | 198 |
| 1999-02-19 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1999-02-18 | 191 | 191 | 185 | 186 | 52,000 | 186 |
| 1999-02-17 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 1999-02-12 | 193 | 193 | 185 | 185 | 24,000 | 185 |
| 1999-02-10 | 188 | 188 | 188 | 188 | 9,000 | 188 |
| 1999-02-09 | 191 | 191 | 188 | 188 | 4,000 | 188 |
| 1999-02-08 | 190 | 190 | 186 | 186 | 17,000 | 186 |
| 1999-02-05 | 190 | 190 | 186 | 186 | 13,000 | 186 |
| 1999-02-04 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1999-02-03 | 185 | 187 | 185 | 186 | 30,000 | 186 |
| 1999-02-02 | 197 | 200 | 197 | 197 | 7,000 | 197 |
| 1999-02-01 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1999-01-29 | 195 | 196 | 195 | 196 | 4,000 | 196 |
| 1999-01-28 | 203 | 203 | 195 | 195 | 7,000 | 195 |
| 1999-01-27 | 185 | 193 | 185 | 193 | 13,000 | 193 |
| 1999-01-26 | 213 | 213 | 200 | 200 | 13,000 | 200 |
| 1999-01-25 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 1999-01-22 | 210 | 213 | 209 | 213 | 23,000 | 213 |
| 1999-01-21 | 213 | 213 | 213 | 213 | 47,000 | 213 |
| 1999-01-20 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1999-01-19 | 190 | 190 | 185 | 185 | 13,000 | 185 |
| 1999-01-18 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-01-14 | 191 | 191 | 185 | 185 | 8,000 | 185 |
| 1999-01-13 | 196 | 196 | 190 | 190 | 11,000 | 190 |
| 1999-01-12 | 196 | 196 | 191 | 196 | 4,000 | 196 |
| 1999-01-08 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 1999-01-07 | 197 | 203 | 190 | 190 | 14,000 | 190 |
| 1999-01-06 | 191 | 195 | 191 | 195 | 9,000 | 195 |
| 1999-01-05 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 1999-01-04 | 192 | 192 | 192 | 192 | 1,000 | 192 |
分割・併合履歴 ： [1989-11-27]1株→1.1株