5357 (株)ヨータイ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 142 | 142 | 142 | 142 | 3,000 | 142 |
| 2001-12-27 | 143 | 143 | 137 | 137 | 10,000 | 137 |
| 2001-12-26 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2001-12-25 | 143 | 143 | 143 | 143 | 5,000 | 143 |
| 2001-12-21 | 143 | 143 | 143 | 143 | 3,000 | 143 |
| 2001-12-20 | 133 | 141 | 132 | 141 | 18,000 | 141 |
| 2001-12-19 | 145 | 145 | 133 | 138 | 83,000 | 138 |
| 2001-12-18 | 144 | 145 | 143 | 145 | 19,000 | 145 |
| 2001-12-17 | 142 | 144 | 142 | 143 | 12,000 | 143 |
| 2001-12-14 | 146 | 146 | 141 | 144 | 23,000 | 144 |
| 2001-12-13 | 146 | 146 | 142 | 146 | 18,000 | 146 |
| 2001-12-12 | 146 | 148 | 146 | 146 | 24,000 | 146 |
| 2001-12-11 | 150 | 151 | 146 | 146 | 22,000 | 146 |
| 2001-12-10 | 149 | 152 | 147 | 152 | 10,000 | 152 |
| 2001-12-07 | 149 | 152 | 149 | 149 | 12,000 | 149 |
| 2001-12-06 | 149 | 149 | 149 | 149 | 10,000 | 149 |
| 2001-12-05 | 149 | 149 | 148 | 148 | 6,000 | 148 |
| 2001-12-04 | 150 | 150 | 148 | 148 | 18,000 | 148 |
| 2001-12-03 | 154 | 154 | 149 | 149 | 22,000 | 149 |
| 2001-11-30 | 151 | 154 | 150 | 154 | 16,000 | 154 |
| 2001-11-29 | 150 | 152 | 150 | 152 | 2,000 | 152 |
| 2001-11-28 | 152 | 152 | 150 | 150 | 22,000 | 150 |
| 2001-11-27 | 152 | 155 | 152 | 155 | 13,000 | 155 |
| 2001-11-26 | 152 | 152 | 152 | 152 | 5,000 | 152 |
| 2001-11-22 | 151 | 152 | 150 | 150 | 18,000 | 150 |
| 2001-11-21 | 157 | 157 | 152 | 152 | 7,000 | 152 |
| 2001-11-20 | 151 | 158 | 151 | 158 | 12,000 | 158 |
| 2001-11-19 | 153 | 157 | 153 | 157 | 12,000 | 157 |
| 2001-11-16 | 151 | 154 | 151 | 153 | 6,000 | 153 |
| 2001-11-15 | 148 | 151 | 146 | 151 | 7,000 | 151 |
| 2001-11-14 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2001-11-13 | 154 | 154 | 150 | 150 | 2,000 | 150 |
| 2001-11-12 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2001-11-09 | 154 | 154 | 154 | 154 | 6,000 | 154 |
| 2001-11-08 | 152 | 157 | 150 | 155 | 16,000 | 155 |
| 2001-11-07 | 154 | 154 | 152 | 152 | 19,000 | 152 |
| 2001-11-06 | 155 | 155 | 154 | 154 | 10,000 | 154 |
| 2001-11-05 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-11-02 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2001-11-01 | 156 | 156 | 155 | 155 | 10,000 | 155 |
| 2001-10-31 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 2001-10-30 | 155 | 155 | 154 | 155 | 6,000 | 155 |
| 2001-10-29 | 159 | 159 | 155 | 155 | 7,000 | 155 |
| 2001-10-26 | 158 | 159 | 158 | 159 | 4,000 | 159 |
| 2001-10-25 | 159 | 159 | 159 | 159 | 5,000 | 159 |
| 2001-10-22 | 160 | 160 | 159 | 159 | 4,000 | 159 |
| 2001-10-19 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 2001-10-18 | 157 | 157 | 157 | 157 | 15,000 | 157 |
| 2001-10-17 | 157 | 157 | 156 | 156 | 4,000 | 156 |
| 2001-10-16 | 155 | 160 | 155 | 155 | 8,000 | 155 |
| 2001-10-15 | 154 | 154 | 153 | 153 | 4,000 | 153 |
| 2001-10-12 | 156 | 156 | 155 | 155 | 9,000 | 155 |
| 2001-10-11 | 154 | 155 | 151 | 151 | 31,000 | 151 |
| 2001-10-10 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2001-10-09 | 154 | 154 | 150 | 150 | 17,000 | 150 |
| 2001-10-05 | 155 | 157 | 155 | 157 | 6,000 | 157 |
| 2001-10-04 | 155 | 156 | 153 | 155 | 21,000 | 155 |
| 2001-10-03 | 156 | 156 | 155 | 155 | 3,000 | 155 |
| 2001-10-02 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2001-10-01 | 150 | 155 | 150 | 155 | 18,000 | 155 |
| 2001-09-28 | 153 | 153 | 150 | 150 | 25,000 | 150 |
| 2001-09-27 | 154 | 154 | 147 | 150 | 49,000 | 150 |
| 2001-09-26 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2001-09-25 | 162 | 162 | 153 | 153 | 13,000 | 153 |
| 2001-09-21 | 152 | 154 | 151 | 152 | 6,000 | 152 |
| 2001-09-20 | 155 | 159 | 155 | 159 | 27,000 | 159 |
| 2001-09-19 | 159 | 163 | 159 | 160 | 41,000 | 160 |
| 2001-09-18 | 156 | 159 | 156 | 159 | 15,000 | 159 |
| 2001-09-17 | 150 | 150 | 150 | 150 | 22,000 | 150 |
| 2001-09-14 | 150 | 158 | 150 | 158 | 40,000 | 158 |
| 2001-09-13 | 148 | 150 | 144 | 148 | 134,000 | 148 |
| 2001-09-12 | 160 | 160 | 148 | 148 | 34,000 | 148 |
| 2001-09-11 | 166 | 166 | 163 | 165 | 32,000 | 165 |
| 2001-09-10 | 173 | 173 | 165 | 165 | 11,000 | 165 |
| 2001-09-07 | 170 | 173 | 163 | 173 | 20,000 | 173 |
| 2001-09-06 | 175 | 179 | 170 | 179 | 28,000 | 179 |
| 2001-09-05 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2001-09-04 | 175 | 175 | 170 | 175 | 13,000 | 175 |
| 2001-09-03 | 180 | 180 | 175 | 175 | 11,000 | 175 |
| 2001-08-31 | 180 | 180 | 178 | 180 | 10,000 | 180 |
| 2001-08-30 | 190 | 190 | 182 | 182 | 16,000 | 182 |
| 2001-08-29 | 182 | 191 | 181 | 191 | 26,000 | 191 |
| 2001-08-28 | 179 | 180 | 176 | 180 | 59,000 | 180 |
| 2001-08-27 | 180 | 180 | 179 | 179 | 8,000 | 179 |
| 2001-08-24 | 176 | 179 | 175 | 179 | 25,000 | 179 |
| 2001-08-23 | 175 | 176 | 175 | 176 | 43,000 | 176 |
| 2001-08-22 | 176 | 176 | 173 | 174 | 15,000 | 174 |
| 2001-08-21 | 171 | 174 | 171 | 174 | 10,000 | 174 |
| 2001-08-20 | 177 | 177 | 173 | 173 | 7,000 | 173 |
| 2001-08-17 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2001-08-16 | 172 | 175 | 170 | 175 | 86,000 | 175 |
| 2001-08-15 | 176 | 176 | 174 | 174 | 17,000 | 174 |
| 2001-08-14 | 174 | 174 | 172 | 174 | 14,000 | 174 |
| 2001-08-13 | 176 | 176 | 174 | 174 | 6,000 | 174 |
| 2001-08-10 | 176 | 176 | 175 | 176 | 27,000 | 176 |
| 2001-08-09 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2001-08-08 | 176 | 176 | 175 | 175 | 20,000 | 175 |
| 2001-08-07 | 176 | 176 | 176 | 176 | 5,000 | 176 |
| 2001-08-06 | 179 | 179 | 175 | 179 | 36,000 | 179 |
| 2001-08-03 | 176 | 179 | 175 | 179 | 7,000 | 179 |
| 2001-08-02 | 175 | 177 | 175 | 176 | 45,000 | 176 |
| 2001-08-01 | 178 | 178 | 173 | 175 | 14,000 | 175 |
| 2001-07-31 | 177 | 178 | 177 | 178 | 22,000 | 178 |
| 2001-07-30 | 170 | 179 | 170 | 179 | 14,000 | 179 |
| 2001-07-27 | 178 | 178 | 176 | 177 | 5,000 | 177 |
| 2001-07-26 | 175 | 180 | 175 | 178 | 11,000 | 178 |
| 2001-07-25 | 171 | 179 | 170 | 179 | 28,000 | 179 |
| 2001-07-24 | 171 | 176 | 170 | 175 | 18,000 | 175 |
| 2001-07-23 | 180 | 180 | 178 | 178 | 4,000 | 178 |
| 2001-07-19 | 182 | 183 | 180 | 183 | 13,000 | 183 |
| 2001-07-18 | 188 | 188 | 182 | 183 | 29,000 | 183 |
| 2001-07-17 | 190 | 191 | 188 | 191 | 12,000 | 191 |
| 2001-07-16 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2001-07-13 | 190 | 195 | 190 | 195 | 6,000 | 195 |
| 2001-07-12 | 189 | 189 | 188 | 188 | 21,000 | 188 |
| 2001-07-11 | 190 | 190 | 189 | 189 | 17,000 | 189 |
| 2001-07-10 | 191 | 191 | 190 | 191 | 12,000 | 191 |
| 2001-07-09 | 192 | 192 | 187 | 191 | 18,000 | 191 |
| 2001-07-06 | 193 | 193 | 191 | 193 | 8,000 | 193 |
| 2001-07-05 | 192 | 194 | 192 | 194 | 7,000 | 194 |
| 2001-07-04 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2001-07-03 | 193 | 196 | 190 | 194 | 23,000 | 194 |
| 2001-07-02 | 196 | 196 | 194 | 194 | 3,000 | 194 |
| 2001-06-29 | 195 | 195 | 193 | 193 | 12,000 | 193 |
| 2001-06-28 | 199 | 199 | 196 | 196 | 4,000 | 196 |
| 2001-06-27 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2001-06-26 | 196 | 200 | 190 | 199 | 32,000 | 199 |
| 2001-06-25 | 196 | 196 | 196 | 196 | 14,000 | 196 |
| 2001-06-22 | 193 | 196 | 192 | 196 | 14,000 | 196 |
| 2001-06-21 | 193 | 193 | 193 | 193 | 9,000 | 193 |
| 2001-06-20 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2001-06-19 | 206 | 206 | 198 | 205 | 23,000 | 205 |
| 2001-06-18 | 191 | 207 | 191 | 207 | 10,000 | 207 |
| 2001-06-15 | 196 | 200 | 190 | 200 | 21,000 | 200 |
| 2001-06-14 | 196 | 198 | 196 | 198 | 4,000 | 198 |
| 2001-06-13 | 198 | 198 | 198 | 198 | 10,000 | 198 |
| 2001-06-12 | 197 | 198 | 196 | 198 | 44,000 | 198 |
| 2001-06-11 | 201 | 201 | 198 | 198 | 3,000 | 198 |
| 2001-06-08 | 197 | 201 | 196 | 201 | 20,000 | 201 |
| 2001-06-07 | 200 | 201 | 197 | 197 | 13,000 | 197 |
| 2001-06-06 | 203 | 203 | 200 | 200 | 7,000 | 200 |
| 2001-06-05 | 202 | 204 | 200 | 203 | 15,000 | 203 |
| 2001-06-04 | 214 | 214 | 202 | 210 | 5,000 | 210 |
| 2001-06-01 | 213 | 215 | 213 | 215 | 3,000 | 215 |
| 2001-05-31 | 207 | 214 | 204 | 214 | 15,000 | 214 |
| 2001-05-30 | 216 | 216 | 206 | 207 | 22,000 | 207 |
| 2001-05-29 | 216 | 219 | 216 | 219 | 2,000 | 219 |
| 2001-05-28 | 216 | 220 | 216 | 220 | 6,000 | 220 |
| 2001-05-25 | 217 | 219 | 217 | 217 | 5,000 | 217 |
| 2001-05-24 | 216 | 221 | 216 | 221 | 3,000 | 221 |
| 2001-05-23 | 221 | 222 | 217 | 222 | 8,000 | 222 |
| 2001-05-22 | 225 | 225 | 222 | 222 | 13,000 | 222 |
| 2001-05-21 | 224 | 225 | 224 | 224 | 14,000 | 224 |
| 2001-05-18 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2001-05-17 | 224 | 224 | 221 | 224 | 11,000 | 224 |
| 2001-05-16 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2001-05-15 | 226 | 226 | 219 | 220 | 8,000 | 220 |
| 2001-05-14 | 229 | 229 | 227 | 228 | 24,000 | 228 |
| 2001-05-11 | 218 | 230 | 218 | 229 | 15,000 | 229 |
| 2001-05-10 | 220 | 220 | 218 | 220 | 7,000 | 220 |
| 2001-05-09 | 224 | 226 | 219 | 219 | 23,000 | 219 |
| 2001-05-08 | 226 | 226 | 224 | 226 | 23,000 | 226 |
| 2001-05-07 | 225 | 232 | 225 | 226 | 48,000 | 226 |
| 2001-05-02 | 228 | 230 | 222 | 222 | 24,000 | 222 |
| 2001-05-01 | 225 | 228 | 225 | 228 | 13,000 | 228 |
| 2001-04-27 | 228 | 228 | 227 | 227 | 4,000 | 227 |
| 2001-04-26 | 230 | 230 | 220 | 229 | 30,000 | 229 |
| 2001-04-25 | 217 | 220 | 215 | 215 | 25,000 | 215 |
| 2001-04-24 | 220 | 220 | 215 | 218 | 20,000 | 218 |
| 2001-04-23 | 228 | 229 | 224 | 224 | 3,000 | 224 |
| 2001-04-20 | 219 | 228 | 219 | 228 | 12,000 | 228 |
| 2001-04-19 | 234 | 234 | 226 | 229 | 8,000 | 229 |
| 2001-04-18 | 230 | 235 | 225 | 226 | 15,000 | 226 |
| 2001-04-17 | 230 | 238 | 214 | 238 | 78,000 | 238 |
| 2001-04-16 | 209 | 260 | 209 | 260 | 37,000 | 260 |
| 2001-04-13 | 210 | 210 | 209 | 210 | 15,000 | 210 |
| 2001-04-12 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-04-11 | 209 | 210 | 209 | 210 | 13,000 | 210 |
| 2001-04-10 | 210 | 210 | 209 | 209 | 8,000 | 209 |
| 2001-04-09 | 210 | 211 | 205 | 211 | 13,000 | 211 |
| 2001-04-06 | 208 | 210 | 208 | 208 | 31,000 | 208 |
| 2001-04-05 | 203 | 208 | 203 | 207 | 52,000 | 207 |
| 2001-04-04 | 201 | 202 | 198 | 202 | 13,000 | 202 |
| 2001-04-03 | 200 | 202 | 200 | 202 | 25,000 | 202 |
| 2001-04-02 | 200 | 200 | 200 | 200 | 19,000 | 200 |
| 2001-03-30 | 203 | 203 | 192 | 200 | 9,000 | 200 |
| 2001-03-29 | 203 | 203 | 194 | 203 | 8,000 | 203 |
| 2001-03-28 | 209 | 209 | 205 | 208 | 17,000 | 208 |
| 2001-03-27 | 207 | 207 | 193 | 207 | 30,000 | 207 |
| 2001-03-26 | 207 | 208 | 206 | 208 | 32,000 | 208 |
| 2001-03-23 | 203 | 206 | 202 | 206 | 61,000 | 206 |
| 2001-03-22 | 200 | 204 | 200 | 204 | 27,000 | 204 |
| 2001-03-21 | 197 | 200 | 186 | 200 | 31,000 | 200 |
| 2001-03-19 | 189 | 200 | 189 | 200 | 8,000 | 200 |
| 2001-03-16 | 190 | 194 | 190 | 194 | 3,000 | 194 |
| 2001-03-15 | 188 | 190 | 185 | 190 | 13,000 | 190 |
| 2001-03-14 | 186 | 195 | 186 | 190 | 18,000 | 190 |
| 2001-03-13 | 190 | 194 | 188 | 194 | 3,000 | 194 |
| 2001-03-12 | 187 | 199 | 187 | 199 | 5,000 | 199 |
| 2001-03-09 | 186 | 208 | 185 | 193 | 17,000 | 193 |
| 2001-03-08 | 186 | 186 | 185 | 185 | 9,000 | 185 |
| 2001-03-07 | 198 | 198 | 183 | 185 | 9,000 | 185 |
| 2001-03-06 | 181 | 194 | 181 | 194 | 10,000 | 194 |
| 2001-03-05 | 180 | 201 | 180 | 201 | 8,000 | 201 |
| 2001-03-02 | 200 | 200 | 181 | 182 | 37,000 | 182 |
| 2001-03-01 | 208 | 208 | 202 | 202 | 13,000 | 202 |
| 2001-02-28 | 200 | 203 | 198 | 203 | 12,000 | 203 |
| 2001-02-27 | 212 | 219 | 200 | 200 | 32,000 | 200 |
| 2001-02-26 | 215 | 220 | 210 | 212 | 58,000 | 212 |
| 2001-02-23 | 195 | 210 | 195 | 209 | 66,000 | 209 |
| 2001-02-22 | 195 | 199 | 190 | 195 | 77,000 | 195 |
| 2001-02-21 | 190 | 200 | 183 | 197 | 90,000 | 197 |
| 2001-02-20 | 188 | 195 | 181 | 195 | 24,000 | 195 |
| 2001-02-19 | 198 | 200 | 186 | 193 | 58,000 | 193 |
| 2001-02-16 | 191 | 209 | 190 | 200 | 225,000 | 200 |
| 2001-02-15 | 168 | 187 | 168 | 181 | 90,000 | 181 |
| 2001-02-14 | 164 | 168 | 164 | 167 | 32,000 | 167 |
| 2001-02-13 | 167 | 168 | 162 | 164 | 20,000 | 164 |
| 2001-02-09 | 164 | 164 | 164 | 164 | 16,000 | 164 |
| 2001-02-08 | 164 | 164 | 162 | 162 | 5,000 | 162 |
| 2001-02-07 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2001-02-06 | 166 | 166 | 165 | 165 | 14,000 | 165 |
| 2001-02-05 | 170 | 170 | 164 | 166 | 19,000 | 166 |
| 2001-02-02 | 167 | 170 | 167 | 170 | 13,000 | 170 |
| 2001-02-01 | 170 | 172 | 170 | 170 | 21,000 | 170 |
| 2001-01-31 | 166 | 173 | 165 | 173 | 22,000 | 173 |
| 2001-01-30 | 173 | 173 | 170 | 170 | 12,000 | 170 |
| 2001-01-29 | 167 | 170 | 167 | 170 | 12,000 | 170 |
| 2001-01-26 | 168 | 168 | 165 | 165 | 11,000 | 165 |
| 2001-01-25 | 167 | 168 | 167 | 168 | 20,000 | 168 |
| 2001-01-24 | 167 | 167 | 167 | 167 | 8,000 | 167 |
| 2001-01-23 | 165 | 166 | 162 | 166 | 37,000 | 166 |
| 2001-01-22 | 168 | 168 | 163 | 164 | 7,000 | 164 |
| 2001-01-19 | 163 | 169 | 162 | 168 | 17,000 | 168 |
| 2001-01-18 | 160 | 161 | 159 | 159 | 46,000 | 159 |
| 2001-01-17 | 160 | 160 | 157 | 159 | 22,000 | 159 |
| 2001-01-16 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2001-01-15 | 160 | 160 | 153 | 160 | 10,000 | 160 |
| 2001-01-12 | 152 | 160 | 152 | 160 | 4,000 | 160 |
| 2001-01-11 | 157 | 160 | 150 | 160 | 87,000 | 160 |
| 2001-01-10 | 160 | 160 | 157 | 160 | 5,000 | 160 |
| 2001-01-09 | 165 | 165 | 156 | 164 | 41,000 | 164 |
| 2001-01-05 | 158 | 170 | 158 | 170 | 12,000 | 170 |
| 2001-01-04 | 162 | 173 | 162 | 173 | 12,000 | 173 |
分割・併合履歴 ： [1989-11-27]1株→1.1株