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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-12-28 | 165 | 168 | 161 | 168 | 18,000 | 168 |
| 2000-12-27 | 162 | 162 | 160 | 161 | 24,000 | 161 |
| 2000-12-26 | 161 | 162 | 160 | 162 | 15,000 | 162 |
| 2000-12-25 | 160 | 160 | 160 | 160 | 23,000 | 160 |
| 2000-12-22 | 165 | 165 | 161 | 165 | 23,000 | 165 |
| 2000-12-21 | 146 | 163 | 146 | 158 | 46,000 | 158 |
| 2000-12-20 | 170 | 170 | 165 | 165 | 15,000 | 165 |
| 2000-12-19 | 168 | 169 | 165 | 166 | 93,000 | 166 |
| 2000-12-18 | 166 | 167 | 166 | 167 | 26,000 | 167 |
| 2000-12-15 | 169 | 170 | 167 | 168 | 9,000 | 168 |
| 2000-12-14 | 166 | 168 | 165 | 166 | 52,000 | 166 |
| 2000-12-13 | 171 | 174 | 166 | 174 | 67,000 | 174 |
| 2000-12-12 | 170 | 173 | 169 | 173 | 107,000 | 173 |
| 2000-12-11 | 184 | 184 | 167 | 175 | 41,000 | 175 |
| 2000-12-08 | 185 | 185 | 178 | 185 | 14,000 | 185 |
| 2000-12-06 | 186 | 186 | 180 | 186 | 9,000 | 186 |
| 2000-12-05 | 187 | 189 | 182 | 189 | 11,000 | 189 |
| 2000-12-04 | 190 | 190 | 180 | 187 | 6,000 | 187 |
| 2000-12-01 | 170 | 184 | 170 | 184 | 27,000 | 184 |
| 2000-11-30 | 164 | 174 | 164 | 174 | 11,000 | 174 |
| 2000-11-29 | 173 | 173 | 171 | 173 | 5,000 | 173 |
| 2000-11-28 | 162 | 175 | 161 | 175 | 33,000 | 175 |
| 2000-11-24 | 169 | 170 | 161 | 170 | 14,000 | 170 |
| 2000-11-21 | 172 | 172 | 166 | 171 | 8,000 | 171 |
| 2000-11-20 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2000-11-17 | 168 | 174 | 168 | 174 | 13,000 | 174 |
| 2000-11-16 | 170 | 174 | 170 | 174 | 3,000 | 174 |
| 2000-11-15 | 168 | 175 | 168 | 175 | 9,000 | 175 |
| 2000-11-14 | 175 | 177 | 175 | 177 | 6,000 | 177 |
| 2000-11-13 | 168 | 175 | 168 | 175 | 5,000 | 175 |
| 2000-11-10 | 175 | 177 | 168 | 177 | 16,000 | 177 |
| 2000-11-09 | 167 | 177 | 167 | 177 | 11,000 | 177 |
| 2000-11-08 | 176 | 176 | 168 | 176 | 5,000 | 176 |
| 2000-11-07 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2000-11-06 | 177 | 177 | 177 | 177 | 5,000 | 177 |
| 2000-11-02 | 172 | 178 | 167 | 178 | 8,000 | 178 |
| 2000-11-01 | 167 | 175 | 167 | 175 | 4,000 | 175 |
| 2000-10-31 | 177 | 179 | 171 | 177 | 16,000 | 177 |
| 2000-10-30 | 171 | 179 | 171 | 179 | 10,000 | 179 |
| 2000-10-27 | 166 | 180 | 166 | 180 | 18,000 | 180 |
| 2000-10-26 | 180 | 180 | 171 | 180 | 7,000 | 180 |
| 2000-10-25 | 174 | 180 | 171 | 180 | 13,000 | 180 |
| 2000-10-23 | 178 | 179 | 171 | 179 | 8,000 | 179 |
| 2000-10-20 | 175 | 180 | 175 | 180 | 5,000 | 180 |
| 2000-10-19 | 171 | 175 | 170 | 175 | 6,000 | 175 |
| 2000-10-18 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2000-10-17 | 175 | 179 | 175 | 179 | 7,000 | 179 |
| 2000-10-13 | 170 | 188 | 170 | 188 | 12,000 | 188 |
| 2000-10-12 | 176 | 176 | 173 | 173 | 8,000 | 173 |
| 2000-10-11 | 182 | 182 | 175 | 176 | 8,000 | 176 |
| 2000-10-10 | 186 | 186 | 182 | 182 | 5,000 | 182 |
| 2000-10-06 | 185 | 186 | 185 | 186 | 5,000 | 186 |
| 2000-10-05 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2000-10-04 | 189 | 189 | 180 | 189 | 14,000 | 189 |
| 2000-10-02 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-09-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-09-28 | 191 | 194 | 191 | 194 | 4,000 | 194 |
| 2000-09-27 | 197 | 200 | 197 | 200 | 7,000 | 200 |
| 2000-09-26 | 198 | 200 | 190 | 200 | 3,000 | 200 |
| 2000-09-25 | 188 | 191 | 188 | 191 | 3,000 | 191 |
| 2000-09-22 | 200 | 200 | 195 | 200 | 3,000 | 200 |
| 2000-09-21 | 191 | 202 | 191 | 202 | 3,000 | 202 |
| 2000-09-19 | 202 | 202 | 202 | 202 | 7,000 | 202 |
| 2000-09-18 | 195 | 203 | 195 | 203 | 10,000 | 203 |
| 2000-09-14 | 200 | 205 | 200 | 205 | 6,000 | 205 |
| 2000-09-12 | 200 | 203 | 200 | 203 | 3,000 | 203 |
| 2000-09-11 | 203 | 206 | 203 | 206 | 4,000 | 206 |
| 2000-09-08 | 201 | 203 | 191 | 203 | 13,000 | 203 |
| 2000-09-07 | 202 | 202 | 201 | 201 | 3,000 | 201 |
| 2000-09-06 | 195 | 202 | 191 | 202 | 6,000 | 202 |
| 2000-09-05 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2000-09-04 | 203 | 206 | 195 | 206 | 9,000 | 206 |
| 2000-09-01 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2000-08-31 | 205 | 205 | 199 | 204 | 5,000 | 204 |
| 2000-08-30 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2000-08-29 | 202 | 205 | 202 | 205 | 9,000 | 205 |
| 2000-08-28 | 201 | 208 | 201 | 208 | 8,000 | 208 |
| 2000-08-25 | 208 | 210 | 200 | 209 | 17,000 | 209 |
| 2000-08-24 | 201 | 210 | 199 | 210 | 21,000 | 210 |
| 2000-08-23 | 211 | 211 | 205 | 211 | 24,000 | 211 |
| 2000-08-22 | 212 | 212 | 202 | 211 | 7,000 | 211 |
| 2000-08-21 | 200 | 212 | 200 | 212 | 5,000 | 212 |
| 2000-08-18 | 200 | 210 | 200 | 210 | 10,000 | 210 |
| 2000-08-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-08-16 | 213 | 213 | 203 | 212 | 69,000 | 212 |
| 2000-08-15 | 210 | 210 | 205 | 210 | 10,000 | 210 |
| 2000-08-14 | 201 | 213 | 201 | 213 | 2,000 | 213 |
| 2000-08-11 | 214 | 214 | 200 | 210 | 19,000 | 210 |
| 2000-08-10 | 202 | 214 | 202 | 214 | 4,000 | 214 |
| 2000-08-09 | 201 | 217 | 201 | 216 | 10,000 | 216 |
| 2000-08-08 | 209 | 219 | 201 | 219 | 11,000 | 219 |
| 2000-08-07 | 211 | 216 | 196 | 215 | 16,000 | 215 |
| 2000-08-04 | 227 | 227 | 212 | 225 | 5,000 | 225 |
| 2000-08-03 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2000-08-02 | 224 | 224 | 211 | 224 | 6,000 | 224 |
| 2000-08-01 | 208 | 226 | 208 | 226 | 11,000 | 226 |
| 2000-07-31 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2000-07-28 | 207 | 232 | 207 | 232 | 3,000 | 232 |
| 2000-07-25 | 208 | 235 | 208 | 235 | 11,000 | 235 |
| 2000-07-24 | 242 | 242 | 238 | 238 | 7,000 | 238 |
| 2000-07-21 | 230 | 245 | 229 | 245 | 6,000 | 245 |
| 2000-07-19 | 236 | 236 | 228 | 228 | 17,000 | 228 |
| 2000-07-18 | 251 | 251 | 241 | 250 | 5,000 | 250 |
| 2000-07-17 | 235 | 251 | 235 | 251 | 5,000 | 251 |
| 2000-07-14 | 245 | 245 | 241 | 241 | 6,000 | 241 |
| 2000-07-13 | 245 | 249 | 245 | 247 | 10,000 | 247 |
| 2000-07-12 | 265 | 271 | 250 | 259 | 82,000 | 259 |
| 2000-07-11 | 240 | 260 | 239 | 260 | 88,000 | 260 |
| 2000-07-10 | 240 | 240 | 239 | 239 | 5,000 | 239 |
| 2000-07-07 | 231 | 243 | 230 | 243 | 11,000 | 243 |
| 2000-07-06 | 230 | 243 | 230 | 243 | 19,000 | 243 |
| 2000-07-05 | 231 | 239 | 231 | 239 | 20,000 | 239 |
| 2000-07-04 | 235 | 239 | 233 | 239 | 23,000 | 239 |
| 2000-07-03 | 231 | 233 | 231 | 231 | 18,000 | 231 |
| 2000-06-30 | 229 | 239 | 228 | 239 | 12,000 | 239 |
| 2000-06-29 | 226 | 239 | 226 | 228 | 13,000 | 228 |
| 2000-06-28 | 242 | 243 | 230 | 240 | 29,000 | 240 |
| 2000-06-27 | 232 | 245 | 232 | 245 | 19,000 | 245 |
| 2000-06-26 | 242 | 242 | 235 | 235 | 13,000 | 235 |
| 2000-06-23 | 236 | 244 | 235 | 244 | 19,000 | 244 |
| 2000-06-22 | 246 | 246 | 238 | 238 | 20,000 | 238 |
| 2000-06-21 | 248 | 248 | 240 | 245 | 57,000 | 245 |
| 2000-06-20 | 240 | 259 | 240 | 253 | 67,000 | 253 |
| 2000-06-19 | 226 | 241 | 226 | 237 | 33,000 | 237 |
| 2000-06-16 | 235 | 241 | 230 | 240 | 72,000 | 240 |
| 2000-06-15 | 263 | 263 | 250 | 250 | 31,000 | 250 |
| 2000-06-14 | 280 | 280 | 240 | 268 | 174,000 | 268 |
| 2000-06-13 | 305 | 305 | 265 | 280 | 467,000 | 280 |
| 2000-06-12 | 184 | 225 | 176 | 225 | 233,000 | 225 |
| 2000-06-09 | 170 | 185 | 170 | 185 | 28,000 | 185 |
| 2000-06-08 | 169 | 169 | 166 | 169 | 7,000 | 169 |
| 2000-06-07 | 165 | 170 | 165 | 165 | 7,000 | 165 |
| 2000-06-06 | 165 | 165 | 162 | 165 | 5,000 | 165 |
| 2000-06-05 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2000-06-02 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-06-01 | 162 | 163 | 161 | 163 | 4,000 | 163 |
| 2000-05-31 | 170 | 170 | 161 | 162 | 14,000 | 162 |
| 2000-05-30 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2000-05-29 | 166 | 166 | 161 | 161 | 7,000 | 161 |
| 2000-05-26 | 167 | 167 | 165 | 165 | 13,000 | 165 |
| 2000-05-25 | 165 | 167 | 165 | 167 | 15,000 | 167 |
| 2000-05-24 | 168 | 168 | 165 | 165 | 6,000 | 165 |
| 2000-05-23 | 172 | 175 | 169 | 169 | 9,000 | 169 |
| 2000-05-22 | 172 | 172 | 169 | 169 | 10,000 | 169 |
| 2000-05-19 | 175 | 175 | 172 | 172 | 13,000 | 172 |
| 2000-05-18 | 175 | 175 | 175 | 175 | 11,000 | 175 |
| 2000-05-17 | 178 | 178 | 172 | 172 | 17,000 | 172 |
| 2000-05-16 | 169 | 177 | 169 | 172 | 7,000 | 172 |
| 2000-05-15 | 167 | 170 | 167 | 167 | 6,000 | 167 |
| 2000-05-12 | 170 | 170 | 165 | 166 | 8,000 | 166 |
| 2000-05-11 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-05-10 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2000-05-09 | 168 | 168 | 165 | 165 | 5,000 | 165 |
| 2000-05-08 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2000-05-02 | 166 | 167 | 166 | 167 | 2,000 | 167 |
| 2000-05-01 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-04-28 | 165 | 166 | 165 | 166 | 3,000 | 166 |
| 2000-04-27 | 175 | 175 | 165 | 165 | 6,000 | 165 |
| 2000-04-26 | 170 | 175 | 165 | 175 | 13,000 | 175 |
| 2000-04-25 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2000-04-24 | 168 | 185 | 168 | 185 | 9,000 | 185 |
| 2000-04-21 | 168 | 168 | 165 | 166 | 11,000 | 166 |
| 2000-04-19 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-04-18 | 167 | 175 | 167 | 175 | 3,000 | 175 |
| 2000-04-17 | 176 | 176 | 165 | 165 | 14,000 | 165 |
| 2000-04-14 | 169 | 180 | 169 | 180 | 5,000 | 180 |
| 2000-04-13 | 171 | 171 | 167 | 168 | 32,000 | 168 |
| 2000-04-12 | 171 | 171 | 170 | 170 | 6,000 | 170 |
| 2000-04-11 | 171 | 171 | 170 | 170 | 14,000 | 170 |
| 2000-04-10 | 177 | 177 | 166 | 170 | 51,000 | 170 |
| 2000-04-07 | 175 | 180 | 175 | 176 | 5,000 | 176 |
| 2000-04-06 | 175 | 175 | 170 | 170 | 29,000 | 170 |
| 2000-04-05 | 181 | 181 | 175 | 175 | 48,000 | 175 |
| 2000-04-03 | 184 | 184 | 175 | 175 | 11,000 | 175 |
| 2000-03-31 | 183 | 190 | 182 | 183 | 8,000 | 183 |
| 2000-03-30 | 186 | 190 | 182 | 182 | 8,000 | 182 |
| 2000-03-29 | 185 | 185 | 185 | 185 | 19,000 | 185 |
| 2000-03-28 | 185 | 186 | 185 | 186 | 3,000 | 186 |
| 2000-03-27 | 183 | 193 | 183 | 193 | 7,000 | 193 |
| 2000-03-24 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2000-03-23 | 180 | 181 | 180 | 181 | 3,000 | 181 |
| 2000-03-22 | 182 | 182 | 181 | 182 | 5,000 | 182 |
| 2000-03-21 | 190 | 191 | 181 | 181 | 13,000 | 181 |
| 2000-03-17 | 193 | 193 | 188 | 188 | 10,000 | 188 |
| 2000-03-16 | 188 | 193 | 188 | 193 | 21,000 | 193 |
| 2000-03-15 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-03-14 | 190 | 190 | 189 | 189 | 3,000 | 189 |
| 2000-03-13 | 183 | 183 | 178 | 179 | 12,000 | 179 |
| 2000-03-10 | 190 | 190 | 180 | 180 | 12,000 | 180 |
| 2000-03-09 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2000-03-08 | 195 | 195 | 187 | 187 | 7,000 | 187 |
| 2000-03-07 | 197 | 199 | 187 | 195 | 11,000 | 195 |
| 2000-03-06 | 173 | 195 | 173 | 195 | 71,000 | 195 |
| 2000-03-03 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2000-03-02 | 172 | 174 | 172 | 173 | 11,000 | 173 |
| 2000-03-01 | 198 | 198 | 187 | 187 | 41,000 | 187 |
| 2000-02-29 | 184 | 194 | 184 | 194 | 35,000 | 194 |
| 2000-02-28 | 165 | 184 | 165 | 184 | 47,000 | 184 |
| 2000-02-25 | 155 | 164 | 153 | 164 | 27,000 | 164 |
| 2000-02-24 | 160 | 162 | 152 | 153 | 49,000 | 153 |
| 2000-02-23 | 165 | 165 | 160 | 160 | 13,000 | 160 |
| 2000-02-22 | 172 | 172 | 171 | 171 | 4,000 | 171 |
| 2000-02-21 | 170 | 174 | 170 | 174 | 13,000 | 174 |
| 2000-02-18 | 166 | 171 | 165 | 171 | 18,000 | 171 |
| 2000-02-17 | 174 | 174 | 166 | 166 | 9,000 | 166 |
| 2000-02-16 | 176 | 176 | 165 | 166 | 70,000 | 166 |
| 2000-02-15 | 166 | 172 | 165 | 172 | 20,000 | 172 |
| 2000-02-14 | 172 | 172 | 166 | 166 | 20,000 | 166 |
| 2000-02-10 | 169 | 181 | 166 | 179 | 26,000 | 179 |
| 2000-02-09 | 170 | 170 | 166 | 169 | 20,000 | 169 |
| 2000-02-08 | 170 | 170 | 165 | 165 | 28,000 | 165 |
| 2000-02-07 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2000-02-04 | 171 | 172 | 170 | 172 | 14,000 | 172 |
| 2000-02-03 | 172 | 173 | 171 | 171 | 28,000 | 171 |
| 2000-02-02 | 175 | 175 | 171 | 172 | 9,000 | 172 |
| 2000-02-01 | 177 | 179 | 175 | 175 | 29,000 | 175 |
| 2000-01-31 | 181 | 181 | 177 | 181 | 3,000 | 181 |
| 2000-01-28 | 180 | 180 | 175 | 179 | 26,000 | 179 |
| 2000-01-26 | 181 | 182 | 180 | 181 | 47,000 | 181 |
| 2000-01-25 | 180 | 182 | 180 | 181 | 34,000 | 181 |
| 2000-01-24 | 180 | 180 | 175 | 176 | 12,000 | 176 |
| 2000-01-21 | 181 | 182 | 180 | 180 | 33,000 | 180 |
| 2000-01-20 | 182 | 182 | 182 | 182 | 8,000 | 182 |
| 2000-01-19 | 180 | 188 | 180 | 187 | 18,000 | 187 |
| 2000-01-18 | 183 | 183 | 180 | 180 | 20,000 | 180 |
| 2000-01-17 | 192 | 192 | 180 | 180 | 26,000 | 180 |
| 2000-01-14 | 171 | 175 | 171 | 175 | 17,000 | 175 |
| 2000-01-13 | 162 | 170 | 161 | 165 | 67,000 | 165 |
| 2000-01-12 | 166 | 166 | 162 | 162 | 46,000 | 162 |
| 2000-01-11 | 173 | 175 | 165 | 165 | 43,000 | 165 |
| 2000-01-07 | 170 | 179 | 161 | 165 | 25,000 | 165 |
| 2000-01-06 | 170 | 181 | 170 | 175 | 48,000 | 175 |
| 2000-01-05 | 175 | 183 | 175 | 183 | 9,000 | 183 |
分割・併合履歴 ： [1989-11-27]1株→1.1株