5357 (株)ヨータイ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 167 | 169 | 167 | 169 | 7,000 | 169 |
| 2003-12-29 | 162 | 170 | 160 | 169 | 28,000 | 169 |
| 2003-12-26 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-12-25 | 157 | 159 | 155 | 155 | 32,000 | 155 |
| 2003-12-24 | 159 | 160 | 157 | 158 | 27,000 | 158 |
| 2003-12-22 | 158 | 159 | 156 | 156 | 25,000 | 156 |
| 2003-12-19 | 159 | 159 | 157 | 158 | 11,000 | 158 |
| 2003-12-18 | 158 | 159 | 157 | 157 | 18,000 | 157 |
| 2003-12-17 | 162 | 162 | 160 | 160 | 3,000 | 160 |
| 2003-12-16 | 162 | 162 | 161 | 161 | 5,000 | 161 |
| 2003-12-15 | 160 | 162 | 160 | 161 | 11,000 | 161 |
| 2003-12-12 | 160 | 163 | 158 | 158 | 7,000 | 158 |
| 2003-12-11 | 160 | 160 | 158 | 160 | 7,000 | 160 |
| 2003-12-10 | 161 | 161 | 158 | 158 | 21,000 | 158 |
| 2003-12-09 | 161 | 165 | 161 | 161 | 5,000 | 161 |
| 2003-12-08 | 161 | 161 | 160 | 160 | 15,000 | 160 |
| 2003-12-05 | 162 | 162 | 161 | 161 | 20,000 | 161 |
| 2003-12-04 | 165 | 165 | 161 | 161 | 16,000 | 161 |
| 2003-12-03 | 162 | 162 | 161 | 161 | 2,000 | 161 |
| 2003-12-02 | 161 | 163 | 161 | 162 | 6,000 | 162 |
| 2003-12-01 | 161 | 161 | 160 | 161 | 32,000 | 161 |
| 2003-11-28 | 162 | 163 | 160 | 160 | 18,000 | 160 |
| 2003-11-27 | 157 | 160 | 157 | 160 | 20,000 | 160 |
| 2003-11-26 | 157 | 157 | 155 | 157 | 18,000 | 157 |
| 2003-11-25 | 155 | 156 | 155 | 156 | 12,000 | 156 |
| 2003-11-21 | 155 | 155 | 153 | 154 | 11,000 | 154 |
| 2003-11-20 | 150 | 156 | 150 | 156 | 11,000 | 156 |
| 2003-11-19 | 153 | 155 | 147 | 154 | 95,000 | 154 |
| 2003-11-18 | 155 | 157 | 155 | 157 | 4,000 | 157 |
| 2003-11-17 | 165 | 165 | 155 | 158 | 93,000 | 158 |
| 2003-11-14 | 171 | 171 | 169 | 169 | 6,000 | 169 |
| 2003-11-13 | 170 | 170 | 167 | 167 | 21,000 | 167 |
| 2003-11-12 | 170 | 170 | 166 | 167 | 7,000 | 167 |
| 2003-11-11 | 172 | 173 | 167 | 173 | 29,000 | 173 |
| 2003-11-10 | 168 | 173 | 168 | 171 | 59,000 | 171 |
| 2003-11-07 | 167 | 171 | 167 | 168 | 31,000 | 168 |
| 2003-11-06 | 165 | 169 | 165 | 167 | 39,000 | 167 |
| 2003-11-05 | 165 | 168 | 165 | 168 | 54,000 | 168 |
| 2003-11-04 | 171 | 171 | 170 | 170 | 11,000 | 170 |
| 2003-10-31 | 170 | 171 | 170 | 171 | 19,000 | 171 |
| 2003-10-30 | 173 | 173 | 170 | 170 | 53,000 | 170 |
| 2003-10-29 | 170 | 175 | 170 | 171 | 76,000 | 171 |
| 2003-10-28 | 167 | 170 | 167 | 170 | 21,000 | 170 |
| 2003-10-27 | 176 | 176 | 170 | 170 | 45,000 | 170 |
| 2003-10-24 | 178 | 179 | 176 | 179 | 8,000 | 179 |
| 2003-10-23 | 182 | 182 | 176 | 180 | 48,000 | 180 |
| 2003-10-22 | 185 | 185 | 180 | 183 | 14,000 | 183 |
| 2003-10-21 | 185 | 185 | 182 | 185 | 17,000 | 185 |
| 2003-10-20 | 182 | 185 | 180 | 181 | 12,000 | 181 |
| 2003-10-17 | 181 | 183 | 181 | 181 | 22,000 | 181 |
| 2003-10-16 | 182 | 185 | 181 | 181 | 15,000 | 181 |
| 2003-10-15 | 182 | 187 | 181 | 187 | 11,000 | 187 |
| 2003-10-14 | 187 | 187 | 178 | 184 | 13,000 | 184 |
| 2003-10-10 | 182 | 187 | 182 | 187 | 23,000 | 187 |
| 2003-10-09 | 186 | 186 | 180 | 181 | 58,000 | 181 |
| 2003-10-08 | 186 | 191 | 186 | 189 | 4,000 | 189 |
| 2003-10-07 | 190 | 193 | 185 | 190 | 47,000 | 190 |
| 2003-10-06 | 191 | 194 | 191 | 194 | 2,000 | 194 |
| 2003-10-03 | 195 | 195 | 190 | 190 | 9,000 | 190 |
| 2003-10-02 | 188 | 193 | 187 | 187 | 10,000 | 187 |
| 2003-10-01 | 190 | 195 | 189 | 195 | 11,000 | 195 |
| 2003-09-30 | 189 | 191 | 189 | 191 | 9,000 | 191 |
| 2003-09-29 | 190 | 194 | 190 | 194 | 10,000 | 194 |
| 2003-09-26 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2003-09-25 | 185 | 198 | 185 | 198 | 19,000 | 198 |
| 2003-09-24 | 200 | 204 | 196 | 203 | 68,000 | 203 |
| 2003-09-22 | 197 | 201 | 197 | 201 | 54,000 | 201 |
| 2003-09-19 | 202 | 202 | 196 | 201 | 30,000 | 201 |
| 2003-09-18 | 202 | 202 | 201 | 202 | 12,000 | 202 |
| 2003-09-17 | 203 | 203 | 198 | 203 | 22,000 | 203 |
| 2003-09-16 | 198 | 203 | 198 | 203 | 45,000 | 203 |
| 2003-09-12 | 196 | 200 | 196 | 200 | 4,000 | 200 |
| 2003-09-11 | 200 | 200 | 193 | 198 | 48,000 | 198 |
| 2003-09-10 | 202 | 202 | 196 | 200 | 22,000 | 200 |
| 2003-09-09 | 200 | 202 | 196 | 202 | 12,000 | 202 |
| 2003-09-08 | 201 | 201 | 200 | 200 | 16,000 | 200 |
| 2003-09-05 | 197 | 202 | 197 | 202 | 19,000 | 202 |
| 2003-09-04 | 204 | 204 | 197 | 202 | 24,000 | 202 |
| 2003-09-03 | 204 | 204 | 197 | 203 | 71,000 | 203 |
| 2003-09-02 | 204 | 206 | 202 | 206 | 11,000 | 206 |
| 2003-09-01 | 205 | 205 | 203 | 205 | 6,000 | 205 |
| 2003-08-29 | 207 | 208 | 202 | 206 | 28,000 | 206 |
| 2003-08-28 | 207 | 209 | 204 | 207 | 63,000 | 207 |
| 2003-08-27 | 200 | 210 | 200 | 205 | 102,000 | 205 |
| 2003-08-26 | 198 | 199 | 198 | 199 | 24,000 | 199 |
| 2003-08-25 | 200 | 204 | 197 | 197 | 73,000 | 197 |
| 2003-08-22 | 199 | 200 | 197 | 200 | 68,000 | 200 |
| 2003-08-21 | 198 | 198 | 194 | 197 | 24,000 | 197 |
| 2003-08-20 | 199 | 199 | 194 | 198 | 23,000 | 198 |
| 2003-08-19 | 195 | 200 | 193 | 199 | 76,000 | 199 |
| 2003-08-18 | 188 | 195 | 188 | 195 | 60,000 | 195 |
| 2003-08-15 | 185 | 188 | 185 | 188 | 11,000 | 188 |
| 2003-08-14 | 188 | 188 | 185 | 188 | 30,000 | 188 |
| 2003-08-13 | 188 | 189 | 187 | 188 | 19,000 | 188 |
| 2003-08-12 | 184 | 188 | 184 | 188 | 28,000 | 188 |
| 2003-08-11 | 185 | 185 | 177 | 184 | 32,000 | 184 |
| 2003-08-08 | 190 | 190 | 182 | 187 | 16,000 | 187 |
| 2003-08-07 | 194 | 194 | 186 | 192 | 12,000 | 192 |
| 2003-08-06 | 187 | 196 | 187 | 196 | 42,000 | 196 |
| 2003-08-05 | 202 | 203 | 191 | 201 | 84,000 | 201 |
| 2003-08-04 | 197 | 201 | 195 | 201 | 113,000 | 201 |
| 2003-08-01 | 192 | 200 | 187 | 197 | 299,000 | 197 |
| 2003-07-31 | 181 | 192 | 180 | 192 | 183,000 | 192 |
| 2003-07-30 | 178 | 181 | 175 | 181 | 33,000 | 181 |
| 2003-07-29 | 178 | 178 | 175 | 178 | 30,000 | 178 |
| 2003-07-28 | 179 | 179 | 167 | 178 | 38,000 | 178 |
| 2003-07-25 | 183 | 185 | 173 | 179 | 73,000 | 179 |
| 2003-07-24 | 169 | 186 | 169 | 183 | 199,000 | 183 |
| 2003-07-23 | 165 | 168 | 164 | 168 | 33,000 | 168 |
| 2003-07-22 | 168 | 168 | 164 | 164 | 12,000 | 164 |
| 2003-07-18 | 164 | 169 | 164 | 169 | 10,000 | 169 |
| 2003-07-17 | 169 | 169 | 164 | 164 | 25,000 | 164 |
| 2003-07-16 | 168 | 169 | 165 | 169 | 11,000 | 169 |
| 2003-07-15 | 165 | 168 | 164 | 165 | 26,000 | 165 |
| 2003-07-14 | 169 | 169 | 165 | 165 | 15,000 | 165 |
| 2003-07-11 | 166 | 170 | 164 | 164 | 53,000 | 164 |
| 2003-07-10 | 169 | 169 | 168 | 168 | 21,000 | 168 |
| 2003-07-09 | 170 | 170 | 168 | 168 | 6,000 | 168 |
| 2003-07-08 | 172 | 172 | 171 | 171 | 27,000 | 171 |
| 2003-07-07 | 169 | 169 | 166 | 166 | 14,000 | 166 |
| 2003-07-04 | 170 | 170 | 170 | 170 | 18,000 | 170 |
| 2003-07-03 | 170 | 176 | 170 | 171 | 36,000 | 171 |
| 2003-07-02 | 174 | 177 | 170 | 170 | 40,000 | 170 |
| 2003-07-01 | 169 | 174 | 168 | 174 | 29,000 | 174 |
| 2003-06-30 | 176 | 176 | 169 | 171 | 62,000 | 171 |
| 2003-06-27 | 168 | 178 | 168 | 177 | 107,000 | 177 |
| 2003-06-26 | 163 | 166 | 163 | 166 | 13,000 | 166 |
| 2003-06-25 | 163 | 163 | 161 | 163 | 41,000 | 163 |
| 2003-06-24 | 170 | 170 | 165 | 165 | 21,000 | 165 |
| 2003-06-23 | 166 | 170 | 165 | 170 | 52,000 | 170 |
| 2003-06-20 | 163 | 165 | 161 | 162 | 33,000 | 162 |
| 2003-06-19 | 163 | 163 | 162 | 163 | 7,000 | 163 |
| 2003-06-18 | 167 | 167 | 156 | 163 | 118,000 | 163 |
| 2003-06-17 | 167 | 168 | 166 | 166 | 15,000 | 166 |
| 2003-06-16 | 169 | 169 | 164 | 164 | 18,000 | 164 |
| 2003-06-13 | 170 | 172 | 166 | 172 | 16,000 | 172 |
| 2003-06-12 | 176 | 176 | 170 | 171 | 25,000 | 171 |
| 2003-06-11 | 178 | 178 | 170 | 177 | 92,000 | 177 |
| 2003-06-10 | 171 | 174 | 169 | 173 | 40,000 | 173 |
| 2003-06-09 | 162 | 171 | 160 | 171 | 85,000 | 171 |
| 2003-06-06 | 155 | 160 | 153 | 160 | 32,000 | 160 |
| 2003-06-05 | 157 | 158 | 154 | 158 | 45,000 | 158 |
| 2003-06-04 | 155 | 158 | 154 | 154 | 35,000 | 154 |
| 2003-06-03 | 158 | 158 | 153 | 155 | 48,000 | 155 |
| 2003-06-02 | 157 | 158 | 157 | 158 | 10,000 | 158 |
| 2003-05-30 | 157 | 159 | 157 | 158 | 10,000 | 158 |
| 2003-05-29 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2003-05-28 | 165 | 172 | 165 | 165 | 22,000 | 165 |
| 2003-05-27 | 159 | 171 | 159 | 171 | 32,000 | 171 |
| 2003-05-26 | 163 | 166 | 156 | 156 | 20,000 | 156 |
| 2003-05-23 | 165 | 165 | 162 | 164 | 16,000 | 164 |
| 2003-05-22 | 160 | 166 | 159 | 162 | 28,000 | 162 |
| 2003-05-21 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2003-05-20 | 158 | 162 | 158 | 160 | 36,000 | 160 |
| 2003-05-19 | 153 | 155 | 151 | 155 | 26,000 | 155 |
| 2003-05-16 | 161 | 161 | 155 | 159 | 30,000 | 159 |
| 2003-05-15 | 170 | 170 | 161 | 161 | 28,000 | 161 |
| 2003-05-14 | 164 | 170 | 164 | 170 | 20,000 | 170 |
| 2003-05-13 | 164 | 167 | 162 | 164 | 55,000 | 164 |
| 2003-05-12 | 180 | 181 | 169 | 169 | 163,000 | 169 |
| 2003-05-09 | 185 | 187 | 179 | 183 | 375,000 | 183 |
| 2003-05-08 | 168 | 185 | 165 | 180 | 386,000 | 180 |
| 2003-05-07 | 162 | 168 | 160 | 166 | 93,000 | 166 |
| 2003-05-06 | 172 | 172 | 155 | 161 | 233,000 | 161 |
| 2003-05-02 | 185 | 185 | 167 | 173 | 487,000 | 173 |
| 2003-05-01 | 159 | 195 | 150 | 175 | 757,000 | 175 |
| 2003-04-30 | 139 | 161 | 139 | 159 | 263,000 | 159 |
| 2003-04-28 | 132 | 140 | 131 | 136 | 77,000 | 136 |
| 2003-04-23 | 129 | 130 | 129 | 129 | 10,000 | 129 |
| 2003-04-22 | 129 | 129 | 126 | 126 | 4,000 | 126 |
| 2003-04-21 | 128 | 129 | 127 | 129 | 9,000 | 129 |
| 2003-04-18 | 124 | 129 | 124 | 129 | 6,000 | 129 |
| 2003-04-17 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2003-04-16 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2003-04-15 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-04-14 | 131 | 131 | 126 | 129 | 4,000 | 129 |
| 2003-04-11 | 127 | 128 | 123 | 126 | 14,000 | 126 |
| 2003-04-10 | 125 | 127 | 125 | 127 | 15,000 | 127 |
| 2003-04-09 | 124 | 128 | 123 | 124 | 19,000 | 124 |
| 2003-04-08 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2003-04-07 | 121 | 124 | 121 | 124 | 20,000 | 124 |
| 2003-04-04 | 121 | 125 | 120 | 125 | 17,000 | 125 |
| 2003-04-03 | 123 | 123 | 122 | 122 | 4,000 | 122 |
| 2003-04-02 | 124 | 124 | 124 | 124 | 5,000 | 124 |
| 2003-04-01 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2003-03-27 | 125 | 128 | 125 | 127 | 20,000 | 127 |
| 2003-03-26 | 129 | 129 | 128 | 128 | 7,000 | 128 |
| 2003-03-25 | 131 | 133 | 127 | 130 | 41,000 | 130 |
| 2003-03-24 | 132 | 133 | 132 | 133 | 7,000 | 133 |
| 2003-03-20 | 128 | 132 | 128 | 132 | 6,000 | 132 |
| 2003-03-19 | 134 | 134 | 132 | 132 | 8,000 | 132 |
| 2003-03-18 | 132 | 132 | 132 | 132 | 8,000 | 132 |
| 2003-03-17 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2003-03-13 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2003-03-11 | 129 | 129 | 126 | 126 | 19,000 | 126 |
| 2003-03-10 | 127 | 129 | 127 | 129 | 15,000 | 129 |
| 2003-03-07 | 133 | 134 | 132 | 132 | 4,000 | 132 |
| 2003-03-06 | 138 | 138 | 131 | 132 | 13,000 | 132 |
| 2003-03-05 | 138 | 138 | 138 | 138 | 6,000 | 138 |
| 2003-03-04 | 138 | 138 | 135 | 135 | 16,000 | 135 |
| 2003-03-03 | 137 | 141 | 136 | 137 | 29,000 | 137 |
| 2003-02-27 | 134 | 134 | 131 | 131 | 7,000 | 131 |
| 2003-02-26 | 134 | 134 | 134 | 134 | 5,000 | 134 |
| 2003-02-25 | 134 | 134 | 134 | 134 | 5,000 | 134 |
| 2003-02-24 | 138 | 138 | 133 | 134 | 7,000 | 134 |
| 2003-02-21 | 136 | 138 | 132 | 138 | 23,000 | 138 |
| 2003-02-19 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2003-02-18 | 144 | 144 | 138 | 138 | 32,000 | 138 |
| 2003-02-17 | 141 | 142 | 141 | 142 | 20,000 | 142 |
| 2003-02-14 | 137 | 137 | 137 | 137 | 9,000 | 137 |
| 2003-02-13 | 135 | 137 | 135 | 136 | 12,000 | 136 |
| 2003-02-12 | 135 | 136 | 135 | 135 | 17,000 | 135 |
| 2003-02-06 | 132 | 132 | 131 | 131 | 11,000 | 131 |
| 2003-02-05 | 130 | 130 | 128 | 130 | 23,000 | 130 |
| 2003-02-04 | 130 | 130 | 129 | 130 | 13,000 | 130 |
| 2003-02-03 | 130 | 130 | 129 | 130 | 4,000 | 130 |
| 2003-01-31 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2003-01-30 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2003-01-29 | 128 | 130 | 128 | 130 | 4,000 | 130 |
| 2003-01-28 | 131 | 131 | 127 | 131 | 7,000 | 131 |
| 2003-01-27 | 132 | 132 | 131 | 131 | 7,000 | 131 |
| 2003-01-24 | 132 | 132 | 132 | 132 | 4,000 | 132 |
| 2003-01-23 | 132 | 132 | 129 | 132 | 13,000 | 132 |
| 2003-01-22 | 131 | 132 | 131 | 132 | 8,000 | 132 |
| 2003-01-21 | 130 | 131 | 130 | 131 | 9,000 | 131 |
| 2003-01-20 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2003-01-17 | 131 | 131 | 130 | 130 | 7,000 | 130 |
| 2003-01-16 | 130 | 131 | 130 | 131 | 7,000 | 131 |
| 2003-01-15 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2003-01-14 | 127 | 128 | 127 | 128 | 12,000 | 128 |
| 2003-01-10 | 126 | 127 | 126 | 127 | 7,000 | 127 |
| 2003-01-09 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2003-01-08 | 128 | 129 | 126 | 127 | 11,000 | 127 |
| 2003-01-07 | 124 | 125 | 124 | 125 | 6,000 | 125 |
| 2003-01-06 | 123 | 123 | 123 | 123 | 2,000 | 123 |
分割・併合履歴 ： [1989-11-27]1株→1.1株
