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