5357 (株)ヨータイ の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291751751751752,000175
2000-12-2816516816116818,000168
2000-12-2716216216016124,000161
2000-12-2616116216016215,000162
2000-12-2516016016016023,000160
2000-12-2216516516116523,000165
2000-12-2114616314615846,000158
2000-12-2017017016516515,000165
2000-12-1916816916516693,000166
2000-12-1816616716616726,000167
2000-12-151691701671689,000168
2000-12-1416616816516652,000166
2000-12-1317117416617467,000174
2000-12-12170173169173107,000173
2000-12-1118418416717541,000175
2000-12-0818518517818514,000185
2000-12-061861861801869,000186
2000-12-0518718918218911,000189
2000-12-041901901801876,000187
2000-12-0117018417018427,000184
2000-11-3016417416417411,000174
2000-11-291731731711735,000173
2000-11-2816217516117533,000175
2000-11-2416917016117014,000170
2000-11-211721721661718,000171
2000-11-201741741741741,000174
2000-11-1716817416817413,000174
2000-11-161701741701743,000174
2000-11-151681751681759,000175
2000-11-141751771751776,000177
2000-11-131681751681755,000175
2000-11-1017517716817716,000177
2000-11-0916717716717711,000177
2000-11-081761761681765,000176
2000-11-071771771771771,000177
2000-11-061771771771775,000177
2000-11-021721781671788,000178
2000-11-011671751671754,000175
2000-10-3117717917117716,000177
2000-10-3017117917117910,000179
2000-10-2716618016618018,000180
2000-10-261801801711807,000180
2000-10-2517418017118013,000180
2000-10-231781791711798,000179
2000-10-201751801751805,000180
2000-10-191711751701756,000175
2000-10-181751751751755,000175
2000-10-171751791751797,000179
2000-10-1317018817018812,000188
2000-10-121761761731738,000173
2000-10-111821821751768,000176
2000-10-101861861821825,000182
2000-10-061851861851865,000186
2000-10-051881881881881,000188
2000-10-0418918918018914,000189
2000-10-021901901901901,000190
2000-09-291901901901901,000190
2000-09-281911941911944,000194
2000-09-271972001972007,000200
2000-09-261982001902003,000200
2000-09-251881911881913,000191
2000-09-222002001952003,000200
2000-09-211912021912023,000202
2000-09-192022022022027,000202
2000-09-1819520319520310,000203
2000-09-142002052002056,000205
2000-09-122002032002033,000203
2000-09-112032062032064,000206
2000-09-0820120319120313,000203
2000-09-072022022012013,000201
2000-09-061952021912026,000202
2000-09-052032032032032,000203
2000-09-042032061952069,000206
2000-09-012062062062061,000206
2000-08-312052051992045,000204
2000-08-302002052002052,000205
2000-08-292022052022059,000205
2000-08-282012082012088,000208
2000-08-2520821020020917,000209
2000-08-2420121019921021,000210
2000-08-2321121120521124,000211
2000-08-222122122022117,000211
2000-08-212002122002125,000212
2000-08-1820021020021010,000210
2000-08-172102102102101,000210
2000-08-1621321320321269,000212
2000-08-1521021020521010,000210
2000-08-142012132012132,000213
2000-08-1121421420021019,000210
2000-08-102022142022144,000214
2000-08-0920121720121610,000216
2000-08-0820921920121911,000219
2000-08-0721121619621516,000215
2000-08-042272272122255,000225
2000-08-032272272272271,000227
2000-08-022242242112246,000224
2000-08-0120822620822611,000226
2000-07-312292292292293,000229
2000-07-282072322072323,000232
2000-07-2520823520823511,000235
2000-07-242422422382387,000238
2000-07-212302452292456,000245
2000-07-1923623622822817,000228
2000-07-182512512412505,000250
2000-07-172352512352515,000251
2000-07-142452452412416,000241
2000-07-1324524924524710,000247
2000-07-1226527125025982,000259
2000-07-1124026023926088,000260
2000-07-102402402392395,000239
2000-07-0723124323024311,000243
2000-07-0623024323024319,000243
2000-07-0523123923123920,000239
2000-07-0423523923323923,000239
2000-07-0323123323123118,000231
2000-06-3022923922823912,000239
2000-06-2922623922622813,000228
2000-06-2824224323024029,000240
2000-06-2723224523224519,000245
2000-06-2624224223523513,000235
2000-06-2323624423524419,000244
2000-06-2224624623823820,000238
2000-06-2124824824024557,000245
2000-06-2024025924025367,000253
2000-06-1922624122623733,000237
2000-06-1623524123024072,000240
2000-06-1526326325025031,000250
2000-06-14280280240268174,000268
2000-06-13305305265280467,000280
2000-06-12184225176225233,000225
2000-06-0917018517018528,000185
2000-06-081691691661697,000169
2000-06-071651701651657,000165
2000-06-061651651621655,000165
2000-06-051641641641642,000164
2000-06-021631631631631,000163
2000-06-011621631611634,000163
2000-05-3117017016116214,000162
2000-05-301621621621622,000162
2000-05-291661661611617,000161
2000-05-2616716716516513,000165
2000-05-2516516716516715,000167
2000-05-241681681651656,000165
2000-05-231721751691699,000169
2000-05-2217217216916910,000169
2000-05-1917517517217213,000172
2000-05-1817517517517511,000175
2000-05-1717817817217217,000172
2000-05-161691771691727,000172
2000-05-151671701671676,000167
2000-05-121701701651668,000166
2000-05-111661661661661,000166
2000-05-101651651651656,000165
2000-05-091681681651655,000165
2000-05-081651651651655,000165
2000-05-021661671661672,000167
2000-05-011661661661661,000166
2000-04-281651661651663,000166
2000-04-271751751651656,000165
2000-04-2617017516517513,000175
2000-04-251701701701704,000170
2000-04-241681851681859,000185
2000-04-2116816816516611,000166
2000-04-191751751751752,000175
2000-04-181671751671753,000175
2000-04-1717617616516514,000165
2000-04-141691801691805,000180
2000-04-1317117116716832,000168
2000-04-121711711701706,000170
2000-04-1117117117017014,000170
2000-04-1017717716617051,000170
2000-04-071751801751765,000176
2000-04-0617517517017029,000170
2000-04-0518118117517548,000175
2000-04-0318418417517511,000175
2000-03-311831901821838,000183
2000-03-301861901821828,000182
2000-03-2918518518518519,000185
2000-03-281851861851863,000186
2000-03-271831931831937,000193
2000-03-241811811811812,000181
2000-03-231801811801813,000181
2000-03-221821821811825,000182
2000-03-2119019118118113,000181
2000-03-1719319318818810,000188
2000-03-1618819318819321,000193
2000-03-151851851851853,000185
2000-03-141901901891893,000189
2000-03-1318318317817912,000179
2000-03-1019019018018012,000180
2000-03-091871871871874,000187
2000-03-081951951871877,000187
2000-03-0719719918719511,000195
2000-03-0617319517319571,000195
2000-03-031731731731733,000173
2000-03-0217217417217311,000173
2000-03-0119819818718741,000187
2000-02-2918419418419435,000194
2000-02-2816518416518447,000184
2000-02-2515516415316427,000164
2000-02-2416016215215349,000153
2000-02-2316516516016013,000160
2000-02-221721721711714,000171
2000-02-2117017417017413,000174
2000-02-1816617116517118,000171
2000-02-171741741661669,000166
2000-02-1617617616516670,000166
2000-02-1516617216517220,000172
2000-02-1417217216616620,000166
2000-02-1016918116617926,000179
2000-02-0917017016616920,000169
2000-02-0817017016516528,000165
2000-02-071711711711714,000171
2000-02-0417117217017214,000172
2000-02-0317217317117128,000171
2000-02-021751751711729,000172
2000-02-0117717917517529,000175
2000-01-311811811771813,000181
2000-01-2818018017517926,000179
2000-01-2618118218018147,000181
2000-01-2518018218018134,000181
2000-01-2418018017517612,000176
2000-01-2118118218018033,000180
2000-01-201821821821828,000182
2000-01-1918018818018718,000187
2000-01-1818318318018020,000180
2000-01-1719219218018026,000180
2000-01-1417117517117517,000175
2000-01-1316217016116567,000165
2000-01-1216616616216246,000162
2000-01-1117317516516543,000165
2000-01-0717017916116525,000165
2000-01-0617018117017548,000175
2000-01-051751831751839,000183

分割・併合履歴 : [1989-11-27]1株→1.1株