5357 (株)ヨータイ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 238 | 240 | 238 | 240 | 8,000 | 240 |
| 2004-12-29 | 237 | 237 | 235 | 236 | 19,000 | 236 |
| 2004-12-28 | 235 | 239 | 235 | 237 | 37,000 | 237 |
| 2004-12-27 | 243 | 244 | 238 | 240 | 21,000 | 240 |
| 2004-12-24 | 235 | 239 | 235 | 238 | 25,000 | 238 |
| 2004-12-22 | 235 | 235 | 233 | 234 | 44,000 | 234 |
| 2004-12-21 | 234 | 235 | 231 | 234 | 15,000 | 234 |
| 2004-12-20 | 231 | 234 | 231 | 234 | 29,000 | 234 |
| 2004-12-17 | 231 | 231 | 231 | 231 | 20,000 | 231 |
| 2004-12-16 | 232 | 232 | 232 | 232 | 13,000 | 232 |
| 2004-12-15 | 229 | 233 | 229 | 232 | 38,000 | 232 |
| 2004-12-14 | 229 | 229 | 225 | 229 | 19,000 | 229 |
| 2004-12-13 | 232 | 232 | 226 | 229 | 13,000 | 229 |
| 2004-12-10 | 234 | 234 | 228 | 233 | 42,000 | 233 |
| 2004-12-09 | 233 | 237 | 231 | 234 | 165,000 | 234 |
| 2004-12-08 | 225 | 227 | 225 | 226 | 5,000 | 226 |
| 2004-12-07 | 230 | 233 | 226 | 230 | 31,000 | 230 |
| 2004-12-06 | 228 | 230 | 228 | 230 | 39,000 | 230 |
| 2004-12-03 | 223 | 230 | 223 | 230 | 90,000 | 230 |
| 2004-12-02 | 222 | 223 | 221 | 223 | 45,000 | 223 |
| 2004-12-01 | 220 | 222 | 219 | 222 | 19,000 | 222 |
| 2004-11-30 | 220 | 220 | 219 | 219 | 56,000 | 219 |
| 2004-11-29 | 223 | 223 | 219 | 220 | 72,000 | 220 |
| 2004-11-26 | 219 | 225 | 219 | 221 | 45,000 | 221 |
| 2004-11-25 | 219 | 219 | 216 | 216 | 40,000 | 216 |
| 2004-11-24 | 217 | 221 | 216 | 216 | 78,000 | 216 |
| 2004-11-22 | 224 | 224 | 214 | 216 | 110,000 | 216 |
| 2004-11-19 | 222 | 224 | 222 | 224 | 9,000 | 224 |
| 2004-11-18 | 227 | 227 | 221 | 221 | 47,000 | 221 |
| 2004-11-17 | 229 | 229 | 226 | 227 | 16,000 | 227 |
| 2004-11-16 | 226 | 230 | 226 | 230 | 19,000 | 230 |
| 2004-11-15 | 225 | 228 | 223 | 227 | 21,000 | 227 |
| 2004-11-12 | 224 | 225 | 223 | 223 | 38,000 | 223 |
| 2004-11-11 | 225 | 226 | 224 | 224 | 37,000 | 224 |
| 2004-11-10 | 222 | 224 | 222 | 224 | 41,000 | 224 |
| 2004-11-09 | 228 | 228 | 217 | 223 | 148,000 | 223 |
| 2004-11-08 | 233 | 233 | 224 | 225 | 123,000 | 225 |
| 2004-11-05 | 234 | 234 | 230 | 231 | 113,000 | 231 |
| 2004-11-04 | 235 | 235 | 231 | 232 | 13,000 | 232 |
| 2004-11-02 | 233 | 235 | 233 | 233 | 25,000 | 233 |
| 2004-11-01 | 234 | 236 | 232 | 235 | 8,000 | 235 |
| 2004-10-29 | 234 | 238 | 234 | 238 | 45,000 | 238 |
| 2004-10-28 | 238 | 238 | 235 | 235 | 46,000 | 235 |
| 2004-10-27 | 233 | 237 | 233 | 237 | 15,000 | 237 |
| 2004-10-26 | 235 | 237 | 234 | 235 | 7,000 | 235 |
| 2004-10-25 | 237 | 238 | 235 | 238 | 11,000 | 238 |
| 2004-10-22 | 240 | 241 | 233 | 241 | 97,000 | 241 |
| 2004-10-21 | 241 | 243 | 240 | 240 | 26,000 | 240 |
| 2004-10-20 | 243 | 243 | 240 | 241 | 16,000 | 241 |
| 2004-10-19 | 242 | 245 | 242 | 245 | 11,000 | 245 |
| 2004-10-18 | 242 | 245 | 242 | 245 | 7,000 | 245 |
| 2004-10-15 | 240 | 247 | 240 | 245 | 16,000 | 245 |
| 2004-10-14 | 248 | 250 | 245 | 250 | 12,000 | 250 |
| 2004-10-13 | 253 | 255 | 250 | 253 | 54,000 | 253 |
| 2004-10-12 | 250 | 250 | 245 | 250 | 32,000 | 250 |
| 2004-10-08 | 249 | 249 | 246 | 249 | 24,000 | 249 |
| 2004-10-07 | 253 | 253 | 249 | 252 | 46,000 | 252 |
| 2004-10-06 | 249 | 254 | 249 | 253 | 18,000 | 253 |
| 2004-10-05 | 251 | 253 | 249 | 253 | 20,000 | 253 |
| 2004-10-04 | 250 | 254 | 250 | 254 | 14,000 | 254 |
| 2004-10-01 | 253 | 253 | 248 | 250 | 20,000 | 250 |
| 2004-09-30 | 255 | 255 | 247 | 253 | 26,000 | 253 |
| 2004-09-29 | 247 | 253 | 247 | 253 | 151,000 | 253 |
| 2004-09-28 | 258 | 258 | 241 | 247 | 73,000 | 247 |
| 2004-09-27 | 278 | 280 | 254 | 258 | 224,000 | 258 |
| 2004-09-24 | 237 | 264 | 237 | 261 | 441,000 | 261 |
| 2004-09-22 | 245 | 245 | 239 | 243 | 11,000 | 243 |
| 2004-09-21 | 248 | 249 | 242 | 246 | 28,000 | 246 |
| 2004-09-17 | 248 | 250 | 243 | 247 | 57,000 | 247 |
| 2004-09-16 | 247 | 251 | 244 | 251 | 29,000 | 251 |
| 2004-09-15 | 241 | 260 | 241 | 246 | 140,000 | 246 |
| 2004-09-14 | 243 | 243 | 241 | 241 | 11,000 | 241 |
| 2004-09-13 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2004-09-10 | 243 | 245 | 239 | 243 | 75,000 | 243 |
| 2004-09-09 | 244 | 244 | 240 | 243 | 19,000 | 243 |
| 2004-09-08 | 240 | 244 | 240 | 244 | 30,000 | 244 |
| 2004-09-07 | 240 | 244 | 239 | 240 | 61,000 | 240 |
| 2004-09-06 | 237 | 240 | 237 | 239 | 28,000 | 239 |
| 2004-09-03 | 232 | 244 | 229 | 237 | 108,000 | 237 |
| 2004-09-02 | 230 | 232 | 226 | 230 | 72,000 | 230 |
| 2004-09-01 | 233 | 233 | 229 | 229 | 37,000 | 229 |
| 2004-08-31 | 229 | 230 | 228 | 230 | 7,000 | 230 |
| 2004-08-30 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 2004-08-27 | 229 | 229 | 229 | 229 | 6,000 | 229 |
| 2004-08-26 | 227 | 228 | 226 | 228 | 25,000 | 228 |
| 2004-08-25 | 223 | 225 | 223 | 225 | 5,000 | 225 |
| 2004-08-24 | 223 | 223 | 220 | 223 | 13,000 | 223 |
| 2004-08-23 | 220 | 223 | 220 | 223 | 34,000 | 223 |
| 2004-08-20 | 224 | 224 | 223 | 223 | 15,000 | 223 |
| 2004-08-18 | 220 | 223 | 218 | 223 | 15,000 | 223 |
| 2004-08-17 | 226 | 226 | 213 | 225 | 21,000 | 225 |
| 2004-08-16 | 229 | 229 | 226 | 226 | 9,000 | 226 |
| 2004-08-13 | 227 | 227 | 227 | 227 | 5,000 | 227 |
| 2004-08-12 | 228 | 229 | 228 | 229 | 15,000 | 229 |
| 2004-08-11 | 227 | 229 | 226 | 229 | 9,000 | 229 |
| 2004-08-10 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 2004-08-09 | 225 | 226 | 224 | 225 | 22,000 | 225 |
| 2004-08-06 | 227 | 229 | 226 | 229 | 15,000 | 229 |
| 2004-08-05 | 229 | 231 | 228 | 231 | 12,000 | 231 |
| 2004-08-04 | 228 | 233 | 227 | 231 | 25,000 | 231 |
| 2004-08-03 | 230 | 234 | 229 | 234 | 5,000 | 234 |
| 2004-08-02 | 231 | 235 | 231 | 235 | 13,000 | 235 |
| 2004-07-30 | 231 | 231 | 231 | 231 | 6,000 | 231 |
| 2004-07-29 | 231 | 234 | 226 | 231 | 14,000 | 231 |
| 2004-07-28 | 230 | 235 | 230 | 234 | 49,000 | 234 |
| 2004-07-27 | 230 | 234 | 230 | 234 | 20,000 | 234 |
| 2004-07-26 | 235 | 239 | 230 | 236 | 33,000 | 236 |
| 2004-07-23 | 235 | 237 | 233 | 237 | 7,000 | 237 |
| 2004-07-22 | 233 | 237 | 233 | 237 | 4,000 | 237 |
| 2004-07-21 | 232 | 240 | 231 | 240 | 40,000 | 240 |
| 2004-07-20 | 235 | 236 | 233 | 235 | 12,000 | 235 |
| 2004-07-16 | 240 | 240 | 232 | 237 | 37,000 | 237 |
| 2004-07-15 | 243 | 245 | 238 | 240 | 60,000 | 240 |
| 2004-07-14 | 236 | 250 | 236 | 243 | 105,000 | 243 |
| 2004-07-13 | 234 | 237 | 231 | 235 | 41,000 | 235 |
| 2004-07-12 | 225 | 230 | 225 | 230 | 28,000 | 230 |
| 2004-07-09 | 224 | 225 | 222 | 225 | 36,000 | 225 |
| 2004-07-08 | 225 | 225 | 221 | 224 | 22,000 | 224 |
| 2004-07-07 | 223 | 226 | 221 | 226 | 28,000 | 226 |
| 2004-07-06 | 225 | 227 | 220 | 220 | 45,000 | 220 |
| 2004-07-05 | 223 | 225 | 223 | 224 | 11,000 | 224 |
| 2004-07-02 | 221 | 229 | 221 | 227 | 10,000 | 227 |
| 2004-07-01 | 236 | 236 | 227 | 227 | 30,000 | 227 |
| 2004-06-30 | 238 | 238 | 231 | 233 | 64,000 | 233 |
| 2004-06-29 | 225 | 230 | 223 | 230 | 82,000 | 230 |
| 2004-06-28 | 216 | 224 | 215 | 224 | 85,000 | 224 |
| 2004-06-25 | 215 | 215 | 213 | 213 | 27,000 | 213 |
| 2004-06-24 | 216 | 216 | 213 | 215 | 13,000 | 215 |
| 2004-06-23 | 214 | 216 | 213 | 215 | 12,000 | 215 |
| 2004-06-22 | 215 | 215 | 212 | 215 | 10,000 | 215 |
| 2004-06-21 | 215 | 216 | 215 | 215 | 18,000 | 215 |
| 2004-06-18 | 219 | 220 | 214 | 215 | 37,000 | 215 |
| 2004-06-17 | 218 | 220 | 218 | 219 | 10,000 | 219 |
| 2004-06-16 | 216 | 219 | 216 | 218 | 9,000 | 218 |
| 2004-06-15 | 215 | 217 | 212 | 215 | 11,000 | 215 |
| 2004-06-14 | 211 | 220 | 211 | 218 | 34,000 | 218 |
| 2004-06-11 | 212 | 212 | 210 | 211 | 31,000 | 211 |
| 2004-06-10 | 209 | 211 | 209 | 211 | 29,000 | 211 |
| 2004-06-09 | 211 | 211 | 210 | 210 | 13,000 | 210 |
| 2004-06-08 | 213 | 213 | 210 | 211 | 30,000 | 211 |
| 2004-06-07 | 207 | 213 | 207 | 213 | 25,000 | 213 |
| 2004-06-04 | 206 | 208 | 206 | 208 | 8,000 | 208 |
| 2004-06-03 | 208 | 208 | 208 | 208 | 11,000 | 208 |
| 2004-06-02 | 210 | 210 | 206 | 209 | 21,000 | 209 |
| 2004-06-01 | 208 | 210 | 208 | 208 | 14,000 | 208 |
| 2004-05-31 | 209 | 209 | 208 | 208 | 3,000 | 208 |
| 2004-05-28 | 209 | 209 | 208 | 208 | 3,000 | 208 |
| 2004-05-27 | 212 | 212 | 209 | 210 | 12,000 | 210 |
| 2004-05-26 | 214 | 214 | 211 | 212 | 12,000 | 212 |
| 2004-05-25 | 211 | 214 | 210 | 211 | 20,000 | 211 |
| 2004-05-24 | 214 | 219 | 210 | 210 | 23,000 | 210 |
| 2004-05-21 | 202 | 205 | 197 | 205 | 26,000 | 205 |
| 2004-05-20 | 202 | 207 | 202 | 207 | 11,000 | 207 |
| 2004-05-19 | 198 | 203 | 198 | 203 | 21,000 | 203 |
| 2004-05-18 | 190 | 199 | 190 | 199 | 13,000 | 199 |
| 2004-05-17 | 202 | 202 | 185 | 193 | 42,000 | 193 |
| 2004-05-14 | 197 | 198 | 197 | 198 | 42,000 | 198 |
| 2004-05-13 | 201 | 201 | 198 | 198 | 28,000 | 198 |
| 2004-05-12 | 207 | 207 | 206 | 206 | 3,000 | 206 |
| 2004-05-11 | 197 | 205 | 195 | 205 | 29,000 | 205 |
| 2004-05-10 | 212 | 212 | 191 | 200 | 103,000 | 200 |
| 2004-05-07 | 206 | 216 | 206 | 216 | 9,000 | 216 |
| 2004-05-06 | 224 | 224 | 220 | 220 | 24,000 | 220 |
| 2004-04-30 | 223 | 225 | 217 | 225 | 128,000 | 225 |
| 2004-04-28 | 225 | 227 | 224 | 227 | 25,000 | 227 |
| 2004-04-27 | 230 | 235 | 223 | 228 | 35,000 | 228 |
| 2004-04-26 | 230 | 238 | 225 | 238 | 19,000 | 238 |
| 2004-04-23 | 240 | 240 | 229 | 230 | 60,000 | 230 |
| 2004-04-22 | 225 | 248 | 225 | 240 | 150,000 | 240 |
| 2004-04-21 | 220 | 225 | 220 | 222 | 25,000 | 222 |
| 2004-04-20 | 220 | 220 | 216 | 219 | 17,000 | 219 |
| 2004-04-19 | 223 | 223 | 215 | 219 | 38,000 | 219 |
| 2004-04-16 | 224 | 225 | 218 | 221 | 68,000 | 221 |
| 2004-04-15 | 227 | 228 | 217 | 223 | 108,000 | 223 |
| 2004-04-14 | 209 | 219 | 209 | 219 | 84,000 | 219 |
| 2004-04-13 | 211 | 211 | 207 | 211 | 82,000 | 211 |
| 2004-04-12 | 205 | 209 | 205 | 209 | 61,000 | 209 |
| 2004-04-09 | 209 | 209 | 204 | 204 | 72,000 | 204 |
| 2004-04-08 | 207 | 212 | 207 | 207 | 81,000 | 207 |
| 2004-04-07 | 208 | 215 | 204 | 215 | 44,000 | 215 |
| 2004-04-06 | 212 | 212 | 205 | 208 | 30,000 | 208 |
| 2004-04-05 | 205 | 208 | 202 | 208 | 28,000 | 208 |
| 2004-04-02 | 202 | 206 | 202 | 205 | 24,000 | 205 |
| 2004-04-01 | 208 | 208 | 197 | 206 | 27,000 | 206 |
| 2004-03-31 | 206 | 209 | 200 | 209 | 33,000 | 209 |
| 2004-03-30 | 210 | 210 | 206 | 210 | 11,000 | 210 |
| 2004-03-29 | 211 | 211 | 207 | 210 | 17,000 | 210 |
| 2004-03-26 | 211 | 219 | 206 | 211 | 51,000 | 211 |
| 2004-03-25 | 217 | 218 | 206 | 214 | 64,000 | 214 |
| 2004-03-24 | 210 | 219 | 210 | 217 | 81,000 | 217 |
| 2004-03-23 | 206 | 210 | 205 | 209 | 27,000 | 209 |
| 2004-03-22 | 208 | 209 | 206 | 207 | 18,000 | 207 |
| 2004-03-19 | 209 | 209 | 206 | 208 | 15,000 | 208 |
| 2004-03-18 | 212 | 213 | 207 | 210 | 63,000 | 210 |
| 2004-03-17 | 207 | 211 | 205 | 211 | 52,000 | 211 |
| 2004-03-16 | 204 | 208 | 204 | 208 | 15,000 | 208 |
| 2004-03-15 | 206 | 207 | 201 | 207 | 61,000 | 207 |
| 2004-03-12 | 201 | 205 | 201 | 202 | 17,000 | 202 |
| 2004-03-11 | 204 | 204 | 200 | 203 | 22,000 | 203 |
| 2004-03-10 | 205 | 206 | 203 | 205 | 42,000 | 205 |
| 2004-03-09 | 200 | 204 | 200 | 200 | 20,000 | 200 |
| 2004-03-08 | 199 | 207 | 196 | 200 | 62,000 | 200 |
| 2004-03-05 | 197 | 199 | 197 | 199 | 30,000 | 199 |
| 2004-03-04 | 193 | 198 | 193 | 196 | 54,000 | 196 |
| 2004-03-03 | 191 | 193 | 191 | 193 | 28,000 | 193 |
| 2004-03-02 | 195 | 195 | 189 | 191 | 42,000 | 191 |
| 2004-03-01 | 194 | 194 | 192 | 194 | 23,000 | 194 |
| 2004-02-27 | 187 | 193 | 185 | 191 | 89,000 | 191 |
| 2004-02-26 | 185 | 187 | 185 | 187 | 27,000 | 187 |
| 2004-02-25 | 185 | 185 | 184 | 184 | 12,000 | 184 |
| 2004-02-24 | 188 | 188 | 185 | 185 | 14,000 | 185 |
| 2004-02-23 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2004-02-20 | 188 | 188 | 184 | 188 | 19,000 | 188 |
| 2004-02-19 | 184 | 191 | 184 | 188 | 56,000 | 188 |
| 2004-02-18 | 181 | 183 | 179 | 183 | 14,000 | 183 |
| 2004-02-17 | 181 | 181 | 178 | 179 | 22,000 | 179 |
| 2004-02-16 | 180 | 182 | 180 | 181 | 12,000 | 181 |
| 2004-02-13 | 180 | 180 | 179 | 180 | 8,000 | 180 |
| 2004-02-12 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2004-02-10 | 176 | 180 | 174 | 180 | 17,000 | 180 |
| 2004-02-09 | 177 | 177 | 175 | 175 | 25,000 | 175 |
| 2004-02-06 | 174 | 181 | 174 | 181 | 6,000 | 181 |
| 2004-02-05 | 179 | 179 | 173 | 173 | 8,000 | 173 |
| 2004-02-04 | 176 | 177 | 176 | 176 | 5,000 | 176 |
| 2004-02-03 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2004-02-02 | 178 | 183 | 178 | 183 | 6,000 | 183 |
| 2004-01-30 | 178 | 178 | 176 | 177 | 4,000 | 177 |
| 2004-01-29 | 180 | 180 | 178 | 178 | 16,000 | 178 |
| 2004-01-28 | 180 | 181 | 180 | 181 | 8,000 | 181 |
| 2004-01-27 | 185 | 185 | 180 | 180 | 26,000 | 180 |
| 2004-01-26 | 184 | 188 | 183 | 183 | 14,000 | 183 |
| 2004-01-23 | 180 | 181 | 180 | 181 | 3,000 | 181 |
| 2004-01-22 | 183 | 183 | 182 | 182 | 2,000 | 182 |
| 2004-01-21 | 180 | 183 | 175 | 182 | 39,000 | 182 |
| 2004-01-20 | 181 | 184 | 181 | 183 | 18,000 | 183 |
| 2004-01-19 | 184 | 184 | 183 | 183 | 11,000 | 183 |
| 2004-01-16 | 184 | 184 | 181 | 183 | 12,000 | 183 |
| 2004-01-15 | 184 | 184 | 184 | 184 | 6,000 | 184 |
| 2004-01-14 | 180 | 180 | 178 | 180 | 11,000 | 180 |
| 2004-01-13 | 178 | 180 | 178 | 180 | 19,000 | 180 |
| 2004-01-09 | 180 | 182 | 176 | 178 | 11,000 | 178 |
| 2004-01-08 | 177 | 178 | 177 | 178 | 5,000 | 178 |
| 2004-01-07 | 170 | 175 | 170 | 175 | 35,000 | 175 |
| 2004-01-06 | 173 | 173 | 167 | 171 | 29,000 | 171 |
| 2004-01-05 | 169 | 172 | 169 | 172 | 8,000 | 172 |
分割・併合履歴 ： [1989-11-27]1株→1.1株