5357 (株)ヨータイの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-27	122	124	122	124	18,000	124
2002-12-26	120	121	116	121	4,000	121
2002-12-25	122	122	115	120	16,000	120
2002-12-24	116	117	114	117	42,000	117
2002-12-20	111	115	111	115	14,000	115
2002-12-19	115	119	115	115	22,000	115
2002-12-18	121	121	115	115	35,000	115
2002-12-17	120	120	120	120	17,000	120
2002-12-16	120	121	120	120	16,000	120
2002-12-13	121	121	120	120	8,000	120
2002-12-12	123	125	121	121	18,000	121
2002-12-11	122	123	122	123	4,000	123
2002-12-10	125	125	120	120	11,000	120
2002-12-09	125	125	125	125	6,000	125
2002-12-06	125	125	124	125	5,000	125
2002-12-05	125	125	125	125	1,000	125
2002-12-04	127	128	126	126	13,000	126
2002-12-03	125	126	125	126	13,000	126
2002-12-02	126	126	125	125	2,000	125
2002-11-29	125	125	125	125	3,000	125
2002-11-28	124	127	124	127	2,000	127
2002-11-27	121	127	121	127	11,000	127
2002-11-26	130	130	129	129	15,000	129
2002-11-25	142	142	130	130	66,000	130
2002-11-22	117	124	117	124	352,000	124
2002-11-21	111	117	111	117	2,000	117
2002-11-20	110	110	108	110	12,000	110
2002-11-19	108	110	108	110	10,000	110
2002-11-18	120	120	117	117	12,000	117
2002-11-15	122	122	121	121	3,000	121
2002-11-14	121	124	120	124	13,000	124
2002-11-13	123	124	123	124	4,000	124
2002-11-12	123	125	120	125	14,000	125
2002-11-11	125	125	125	125	11,000	125
2002-11-08	125	125	125	125	4,000	125
2002-11-07	124	125	124	125	6,000	125
2002-11-06	123	125	123	125	8,000	125
2002-11-05	122	125	122	125	24,000	125
2002-11-01	127	127	127	127	7,000	127
2002-10-31	127	127	127	127	3,000	127
2002-10-30	127	127	127	127	1,000	127
2002-10-29	127	128	127	128	3,000	128
2002-10-28	128	128	127	127	17,000	127
2002-10-25	128	128	127	127	4,000	127
2002-10-24	130	134	128	128	26,000	128
2002-10-23	126	130	126	130	6,000	130
2002-10-22	130	130	126	126	15,000	126
2002-10-21	133	133	130	130	16,000	130
2002-10-18	134	134	134	134	5,000	134
2002-10-17	132	135	132	132	6,000	132
2002-10-16	132	133	132	132	13,000	132
2002-10-15	131	131	131	131	1,000	131
2002-10-11	130	130	130	130	18,000	130
2002-10-10	130	130	128	128	11,000	128
2002-10-09	129	130	129	130	13,000	130
2002-10-08	130	130	129	129	24,000	129
2002-10-07	134	134	130	130	11,000	130
2002-10-04	135	135	134	135	22,000	135
2002-10-03	135	135	135	135	9,000	135
2002-10-02	138	138	138	138	1,000	138
2002-10-01	138	138	138	138	2,000	138
2002-09-30	137	137	137	137	7,000	137
2002-09-27	141	141	139	140	21,000	140
2002-09-26	140	140	140	140	2,000	140
2002-09-24	140	142	140	142	11,000	142
2002-09-20	141	143	140	140	21,000	140
2002-09-19	142	144	140	140	10,000	140
2002-09-18	142	142	142	142	3,000	142
2002-09-17	140	142	140	142	7,000	142
2002-09-13	139	140	134	140	29,000	140
2002-09-12	143	143	138	139	25,000	139
2002-09-11	141	141	141	141	6,000	141
2002-09-10	142	142	141	141	9,000	141
2002-09-09	140	141	140	141	3,000	141
2002-09-06	139	143	139	143	13,000	143
2002-09-05	136	140	136	140	26,000	140
2002-09-04	135	136	135	136	18,000	136
2002-09-03	143	143	136	136	26,000	136
2002-09-02	143	143	143	143	1,000	143
2002-08-30	143	144	143	144	2,000	144
2002-08-29	145	145	143	143	11,000	143
2002-08-28	145	145	145	145	3,000	145
2002-08-27	145	145	145	145	2,000	145
2002-08-26	144	145	143	145	11,000	145
2002-08-23	144	144	144	144	2,000	144
2002-08-22	144	145	144	145	25,000	145
2002-08-20	142	147	142	143	6,000	143
2002-08-19	145	145	142	142	15,000	142
2002-08-16	147	147	146	146	12,000	146
2002-08-14	147	147	143	147	27,000	147
2002-08-13	147	147	146	146	7,000	146
2002-08-12	147	147	146	147	8,000	147
2002-08-09	143	146	143	145	5,000	145
2002-08-07	143	144	143	143	10,000	143
2002-08-06	145	145	144	144	18,000	144
2002-08-05	144	145	143	145	6,000	145
2002-08-02	147	147	144	145	22,000	145
2002-08-01	148	148	146	147	19,000	147
2002-07-31	147	147	147	147	9,000	147
2002-07-30	147	147	147	147	1,000	147
2002-07-29	152	153	147	147	5,000	147
2002-07-26	153	153	149	149	221,000	149
2002-07-25	153	153	153	153	4,000	153
2002-07-24	146	153	146	153	12,000	153
2002-07-22	147	147	147	147	3,000	147
2002-07-19	147	147	147	147	1,000	147
2002-07-17	147	147	146	146	6,000	146
2002-07-16	148	148	147	147	17,000	147
2002-07-15	148	153	148	153	4,000	153
2002-07-12	152	152	149	149	8,000	149
2002-07-11	150	150	150	150	3,000	150
2002-07-10	150	150	150	150	4,000	150
2002-07-09	152	152	150	150	15,000	150
2002-07-08	153	153	153	153	6,000	153
2002-07-04	152	152	151	151	6,000	151
2002-07-03	151	151	151	151	2,000	151
2002-07-02	148	148	148	148	2,000	148
2002-07-01	150	151	150	151	9,000	151
2002-06-28	144	147	144	147	3,000	147
2002-06-27	144	144	144	144	1,000	144
2002-06-26	146	146	145	145	3,000	145
2002-06-25	145	146	144	146	18,000	146
2002-06-24	145	145	142	142	45,000	142
2002-06-21	146	146	145	145	14,000	145
2002-06-20	150	150	144	145	18,000	145
2002-06-19	150	150	150	150	3,000	150
2002-06-18	151	151	150	150	18,000	150
2002-06-17	151	151	150	150	12,000	150
2002-06-14	155	155	153	153	25,000	153
2002-06-13	157	157	156	156	2,000	156
2002-06-12	156	156	156	156	26,000	156
2002-06-11	157	157	155	155	10,000	155
2002-06-10	158	160	157	157	13,000	157
2002-06-07	156	158	156	158	11,000	158
2002-06-06	162	163	158	158	19,000	158
2002-06-05	163	163	161	161	7,000	161
2002-06-04	162	162	160	160	19,000	160
2002-06-03	161	161	160	160	2,000	160
2002-05-31	160	163	158	163	32,000	163
2002-05-30	161	161	157	160	43,000	160
2002-05-29	163	163	161	163	26,000	163
2002-05-28	161	166	159	163	58,000	163
2002-05-27	156	164	156	163	67,000	163
2002-05-24	157	157	151	152	66,000	152
2002-05-23	151	158	151	155	57,000	155
2002-05-22	150	152	149	149	19,000	149
2002-05-21	151	152	151	152	9,000	152
2002-05-20	153	154	150	153	78,000	153
2002-05-17	149	149	147	147	4,000	147
2002-05-16	145	149	145	149	11,000	149
2002-05-15	144	150	144	150	17,000	150
2002-05-14	147	147	144	144	5,000	144
2002-05-13	145	147	144	147	6,000	147
2002-05-10	146	147	146	147	2,000	147
2002-05-09	148	148	145	145	6,000	145
2002-05-08	148	148	145	145	3,000	145
2002-05-07	147	147	145	145	14,000	145
2002-05-02	150	150	148	148	8,000	148
2002-05-01	146	150	146	150	3,000	150
2002-04-30	149	150	149	149	12,000	149
2002-04-26	151	151	148	150	13,000	150
2002-04-25	151	153	150	150	8,000	150
2002-04-24	150	150	148	150	29,000	150
2002-04-23	147	149	147	149	17,000	149
2002-04-22	145	148	145	148	5,000	148
2002-04-18	143	145	143	145	18,000	145
2002-04-17	145	145	141	141	30,000	141
2002-04-16	145	146	145	145	7,000	145
2002-04-15	147	147	145	145	15,000	145
2002-04-12	147	147	147	147	10,000	147
2002-04-11	145	146	145	145	29,000	145
2002-04-10	145	146	145	145	26,000	145
2002-04-09	150	150	146	147	22,000	147
2002-04-08	150	150	149	149	14,000	149
2002-04-05	150	150	149	149	3,000	149
2002-04-04	146	150	145	150	30,000	150
2002-04-03	146	146	146	146	2,000	146
2002-04-02	143	146	143	146	13,000	146
2002-04-01	150	150	150	150	5,000	150
2002-03-29	151	151	150	150	10,000	150
2002-03-28	152	152	150	150	8,000	150
2002-03-27	154	154	152	152	9,000	152
2002-03-26	160	160	147	147	14,000	147
2002-03-25	160	160	160	160	14,000	160
2002-03-22	160	160	159	159	15,000	159
2002-03-20	164	164	158	160	19,000	160
2002-03-19	159	161	159	161	16,000	161
2002-03-18	158	159	157	159	10,000	159
2002-03-14	157	157	154	157	18,000	157
2002-03-13	160	164	158	158	10,000	158
2002-03-12	162	162	160	160	8,000	160
2002-03-11	160	160	158	159	7,000	159
2002-03-08	159	159	156	158	20,000	158
2002-03-07	157	159	157	159	6,000	159
2002-03-06	165	165	156	156	12,000	156
2002-03-05	162	166	161	166	24,000	166
2002-03-04	160	161	158	161	10,000	161
2002-03-01	157	160	151	160	16,000	160
2002-02-28	150	154	150	154	3,000	154
2002-02-27	147	150	147	150	23,000	150
2002-02-26	146	147	146	147	2,000	147
2002-02-25	147	147	144	144	14,000	144
2002-02-22	146	146	145	145	47,000	145
2002-02-21	145	146	145	146	5,000	146
2002-02-20	145	145	145	145	3,000	145
2002-02-19	145	145	145	145	31,000	145
2002-02-18	145	150	145	150	8,000	150
2002-02-15	147	147	145	145	9,000	145
2002-02-14	149	149	146	147	16,000	147
2002-02-13	146	146	144	145	9,000	145
2002-02-12	140	149	137	149	32,000	149
2002-02-08	137	137	136	137	23,000	137
2002-02-07	135	136	135	136	42,000	136
2002-02-06	137	137	136	136	7,000	136
2002-02-05	137	137	135	137	27,000	137
2002-02-04	138	139	137	139	6,000	139
2002-02-01	140	140	137	138	11,000	138
2002-01-31	138	140	138	140	13,000	140
2002-01-30	138	138	138	138	3,000	138
2002-01-29	140	140	137	138	18,000	138
2002-01-28	140	140	140	140	4,000	140
2002-01-25	140	140	140	140	3,000	140
2002-01-24	138	138	137	137	4,000	137
2002-01-23	136	140	136	140	6,000	140
2002-01-22	137	138	136	136	14,000	136
2002-01-21	137	137	135	136	29,000	136
2002-01-18	138	138	137	137	18,000	137
2002-01-17	138	138	138	138	6,000	138
2002-01-16	140	141	138	138	51,000	138
2002-01-15	140	140	140	140	3,000	140
2002-01-11	140	140	138	138	15,000	138
2002-01-10	140	140	140	140	3,000	140
2002-01-09	141	141	140	140	9,000	140
2002-01-08	143	146	140	140	38,000	140
2002-01-07	145	145	143	143	11,000	143
2002-01-04	142	142	142	142	4,000	142

分割・併合履歴： [1989-11-27]1株→1.1株

5357 (株)ヨータイ の時系列データ [2002年度]

5357 (株)ヨータイの時系列データ [2002年度]