5357 (株)ヨータイ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 489 | 489 | 484 | 484 | 214,000 | 484 |
| 2005-12-29 | 475 | 485 | 474 | 485 | 255,000 | 485 |
| 2005-12-28 | 462 | 480 | 462 | 475 | 275,000 | 475 |
| 2005-12-27 | 462 | 466 | 456 | 460 | 276,000 | 460 |
| 2005-12-26 | 445 | 464 | 444 | 464 | 367,000 | 464 |
| 2005-12-22 | 425 | 434 | 425 | 432 | 241,000 | 432 |
| 2005-12-21 | 407 | 423 | 406 | 420 | 137,000 | 420 |
| 2005-12-20 | 397 | 404 | 396 | 403 | 70,000 | 403 |
| 2005-12-19 | 412 | 424 | 405 | 405 | 161,000 | 405 |
| 2005-12-16 | 388 | 408 | 387 | 408 | 161,000 | 408 |
| 2005-12-15 | 395 | 398 | 389 | 390 | 70,000 | 390 |
| 2005-12-14 | 393 | 396 | 391 | 391 | 57,000 | 391 |
| 2005-12-13 | 389 | 396 | 386 | 392 | 99,000 | 392 |
| 2005-12-12 | 388 | 390 | 385 | 385 | 95,000 | 385 |
| 2005-12-09 | 383 | 383 | 381 | 381 | 45,000 | 381 |
| 2005-12-08 | 384 | 389 | 376 | 381 | 64,000 | 381 |
| 2005-12-07 | 388 | 388 | 383 | 387 | 22,000 | 387 |
| 2005-12-06 | 383 | 391 | 379 | 384 | 81,000 | 384 |
| 2005-12-05 | 387 | 393 | 380 | 383 | 67,000 | 383 |
| 2005-12-02 | 378 | 380 | 374 | 379 | 76,000 | 379 |
| 2005-12-01 | 373 | 376 | 373 | 376 | 28,000 | 376 |
| 2005-11-30 | 373 | 374 | 371 | 373 | 13,000 | 373 |
| 2005-11-29 | 375 | 376 | 369 | 374 | 23,000 | 374 |
| 2005-11-28 | 375 | 375 | 373 | 375 | 35,000 | 375 |
| 2005-11-25 | 370 | 370 | 368 | 369 | 37,000 | 369 |
| 2005-11-24 | 370 | 373 | 370 | 372 | 31,000 | 372 |
| 2005-11-22 | 372 | 374 | 370 | 370 | 15,000 | 370 |
| 2005-11-21 | 375 | 375 | 372 | 372 | 9,000 | 372 |
| 2005-11-18 | 374 | 374 | 372 | 374 | 48,000 | 374 |
| 2005-11-17 | 370 | 370 | 366 | 367 | 20,000 | 367 |
| 2005-11-16 | 372 | 372 | 366 | 369 | 54,000 | 369 |
| 2005-11-15 | 378 | 379 | 371 | 371 | 38,000 | 371 |
| 2005-11-14 | 376 | 380 | 372 | 373 | 56,000 | 373 |
| 2005-11-11 | 368 | 375 | 367 | 372 | 53,000 | 372 |
| 2005-11-10 | 371 | 372 | 366 | 368 | 71,000 | 368 |
| 2005-11-09 | 388 | 388 | 373 | 377 | 62,000 | 377 |
| 2005-11-08 | 395 | 395 | 386 | 391 | 69,000 | 391 |
| 2005-11-07 | 390 | 396 | 380 | 396 | 254,000 | 396 |
| 2005-11-04 | 363 | 381 | 363 | 381 | 348,000 | 381 |
| 2005-11-02 | 357 | 360 | 355 | 356 | 68,000 | 356 |
| 2005-11-01 | 360 | 360 | 351 | 357 | 105,000 | 357 |
| 2005-10-31 | 360 | 360 | 355 | 359 | 41,000 | 359 |
| 2005-10-28 | 352 | 355 | 352 | 354 | 19,000 | 354 |
| 2005-10-27 | 351 | 357 | 351 | 355 | 18,000 | 355 |
| 2005-10-26 | 350 | 350 | 346 | 349 | 18,000 | 349 |
| 2005-10-25 | 346 | 349 | 344 | 348 | 41,000 | 348 |
| 2005-10-24 | 350 | 350 | 348 | 348 | 33,000 | 348 |
| 2005-10-21 | 351 | 353 | 347 | 350 | 30,000 | 350 |
| 2005-10-20 | 353 | 353 | 350 | 353 | 29,000 | 353 |
| 2005-10-19 | 356 | 356 | 353 | 353 | 25,000 | 353 |
| 2005-10-18 | 359 | 360 | 352 | 354 | 50,000 | 354 |
| 2005-10-17 | 362 | 363 | 357 | 358 | 81,000 | 358 |
| 2005-10-14 | 359 | 361 | 354 | 356 | 119,000 | 356 |
| 2005-10-13 | 347 | 352 | 344 | 351 | 30,000 | 351 |
| 2005-10-12 | 351 | 354 | 347 | 352 | 31,000 | 352 |
| 2005-10-11 | 344 | 351 | 343 | 351 | 61,000 | 351 |
| 2005-10-07 | 343 | 344 | 340 | 343 | 52,000 | 343 |
| 2005-10-06 | 344 | 345 | 341 | 343 | 31,000 | 343 |
| 2005-10-05 | 344 | 348 | 343 | 346 | 43,000 | 346 |
| 2005-10-04 | 348 | 348 | 342 | 345 | 49,000 | 345 |
| 2005-10-03 | 343 | 348 | 342 | 348 | 41,000 | 348 |
| 2005-09-30 | 356 | 357 | 348 | 349 | 63,000 | 349 |
| 2005-09-29 | 359 | 363 | 351 | 355 | 143,000 | 355 |
| 2005-09-28 | 359 | 360 | 354 | 357 | 42,000 | 357 |
| 2005-09-27 | 364 | 365 | 359 | 359 | 102,000 | 359 |
| 2005-09-26 | 360 | 363 | 359 | 360 | 110,000 | 360 |
| 2005-09-22 | 358 | 365 | 351 | 356 | 156,000 | 356 |
| 2005-09-21 | 370 | 373 | 361 | 366 | 74,000 | 366 |
| 2005-09-20 | 361 | 379 | 361 | 368 | 269,000 | 368 |
| 2005-09-16 | 348 | 359 | 346 | 356 | 320,000 | 356 |
| 2005-09-15 | 342 | 346 | 338 | 345 | 128,000 | 345 |
| 2005-09-14 | 337 | 346 | 335 | 341 | 95,000 | 341 |
| 2005-09-13 | 338 | 339 | 336 | 337 | 82,000 | 337 |
| 2005-09-12 | 343 | 344 | 336 | 340 | 61,000 | 340 |
| 2005-09-09 | 339 | 342 | 337 | 342 | 36,000 | 342 |
| 2005-09-08 | 345 | 346 | 340 | 341 | 52,000 | 341 |
| 2005-09-07 | 346 | 347 | 343 | 343 | 21,000 | 343 |
| 2005-09-06 | 350 | 351 | 343 | 343 | 111,000 | 343 |
| 2005-09-05 | 346 | 350 | 345 | 349 | 17,000 | 349 |
| 2005-09-02 | 355 | 355 | 346 | 347 | 74,000 | 347 |
| 2005-09-01 | 353 | 357 | 352 | 355 | 49,000 | 355 |
| 2005-08-31 | 345 | 352 | 345 | 352 | 26,000 | 352 |
| 2005-08-30 | 345 | 348 | 344 | 348 | 20,000 | 348 |
| 2005-08-29 | 344 | 345 | 343 | 344 | 31,000 | 344 |
| 2005-08-26 | 349 | 349 | 343 | 348 | 11,000 | 348 |
| 2005-08-25 | 348 | 348 | 345 | 345 | 9,000 | 345 |
| 2005-08-24 | 345 | 346 | 344 | 344 | 6,000 | 344 |
| 2005-08-23 | 347 | 348 | 344 | 346 | 21,000 | 346 |
| 2005-08-22 | 343 | 348 | 343 | 344 | 38,000 | 344 |
| 2005-08-19 | 354 | 354 | 347 | 347 | 18,000 | 347 |
| 2005-08-18 | 354 | 357 | 349 | 350 | 52,000 | 350 |
| 2005-08-17 | 351 | 355 | 351 | 351 | 54,000 | 351 |
| 2005-08-16 | 355 | 357 | 353 | 356 | 62,000 | 356 |
| 2005-08-15 | 345 | 356 | 345 | 348 | 57,000 | 348 |
| 2005-08-12 | 351 | 351 | 341 | 344 | 43,000 | 344 |
| 2005-08-11 | 342 | 352 | 342 | 345 | 89,000 | 345 |
| 2005-08-10 | 342 | 349 | 341 | 347 | 49,000 | 347 |
| 2005-08-09 | 340 | 347 | 335 | 338 | 49,000 | 338 |
| 2005-08-08 | 328 | 336 | 322 | 336 | 65,000 | 336 |
| 2005-08-05 | 348 | 350 | 338 | 341 | 80,000 | 341 |
| 2005-08-04 | 358 | 359 | 343 | 352 | 244,000 | 352 |
| 2005-08-03 | 331 | 355 | 331 | 345 | 147,000 | 345 |
| 2005-08-02 | 334 | 335 | 330 | 330 | 42,000 | 330 |
| 2005-08-01 | 329 | 339 | 329 | 339 | 32,000 | 339 |
| 2005-07-29 | 342 | 342 | 331 | 337 | 100,000 | 337 |
| 2005-07-28 | 358 | 360 | 345 | 347 | 138,000 | 347 |
| 2005-07-27 | 337 | 355 | 335 | 349 | 287,000 | 349 |
| 2005-07-26 | 340 | 342 | 333 | 334 | 70,000 | 334 |
| 2005-07-25 | 327 | 335 | 327 | 334 | 62,000 | 334 |
| 2005-07-22 | 324 | 331 | 322 | 325 | 78,000 | 325 |
| 2005-07-21 | 325 | 326 | 323 | 324 | 27,000 | 324 |
| 2005-07-20 | 324 | 326 | 322 | 326 | 67,000 | 326 |
| 2005-07-19 | 334 | 334 | 311 | 321 | 322,000 | 321 |
| 2005-07-15 | 321 | 330 | 319 | 330 | 97,000 | 330 |
| 2005-07-14 | 321 | 323 | 319 | 319 | 42,000 | 319 |
| 2005-07-13 | 324 | 324 | 318 | 320 | 51,000 | 320 |
| 2005-07-12 | 326 | 326 | 322 | 323 | 19,000 | 323 |
| 2005-07-11 | 322 | 326 | 322 | 326 | 22,000 | 326 |
| 2005-07-08 | 323 | 328 | 320 | 320 | 20,000 | 320 |
| 2005-07-07 | 322 | 323 | 319 | 323 | 21,000 | 323 |
| 2005-07-06 | 334 | 334 | 320 | 321 | 78,000 | 321 |
| 2005-07-05 | 324 | 330 | 323 | 329 | 42,000 | 329 |
| 2005-07-04 | 328 | 328 | 322 | 322 | 24,000 | 322 |
| 2005-07-01 | 326 | 330 | 326 | 330 | 19,000 | 330 |
| 2005-06-30 | 340 | 340 | 325 | 327 | 56,000 | 327 |
| 2005-06-29 | 343 | 349 | 339 | 339 | 94,000 | 339 |
| 2005-06-28 | 339 | 345 | 335 | 335 | 126,000 | 335 |
| 2005-06-27 | 348 | 348 | 331 | 339 | 83,000 | 339 |
| 2005-06-24 | 317 | 340 | 317 | 338 | 219,000 | 338 |
| 2005-06-23 | 318 | 322 | 316 | 322 | 28,000 | 322 |
| 2005-06-22 | 315 | 317 | 313 | 316 | 25,000 | 316 |
| 2005-06-21 | 315 | 318 | 314 | 315 | 27,000 | 315 |
| 2005-06-20 | 316 | 317 | 315 | 315 | 29,000 | 315 |
| 2005-06-17 | 314 | 318 | 310 | 314 | 102,000 | 314 |
| 2005-06-16 | 316 | 317 | 315 | 315 | 32,000 | 315 |
| 2005-06-15 | 318 | 319 | 315 | 315 | 20,000 | 315 |
| 2005-06-14 | 325 | 325 | 319 | 319 | 18,000 | 319 |
| 2005-06-13 | 315 | 320 | 315 | 319 | 33,000 | 319 |
| 2005-06-10 | 314 | 314 | 311 | 312 | 28,000 | 312 |
| 2005-06-09 | 315 | 315 | 311 | 312 | 15,000 | 312 |
| 2005-06-08 | 312 | 316 | 311 | 314 | 29,000 | 314 |
| 2005-06-07 | 319 | 319 | 312 | 314 | 20,000 | 314 |
| 2005-06-06 | 323 | 326 | 320 | 320 | 24,000 | 320 |
| 2005-06-03 | 325 | 325 | 321 | 325 | 4,000 | 325 |
| 2005-06-02 | 332 | 332 | 320 | 320 | 19,000 | 320 |
| 2005-06-01 | 321 | 326 | 321 | 325 | 21,000 | 325 |
| 2005-05-31 | 315 | 319 | 315 | 316 | 16,000 | 316 |
| 2005-05-30 | 314 | 318 | 311 | 312 | 39,000 | 312 |
| 2005-05-27 | 325 | 325 | 314 | 314 | 69,000 | 314 |
| 2005-05-26 | 323 | 335 | 323 | 330 | 42,000 | 330 |
| 2005-05-25 | 346 | 346 | 330 | 338 | 72,000 | 338 |
| 2005-05-24 | 340 | 349 | 339 | 346 | 14,000 | 346 |
| 2005-05-23 | 359 | 359 | 341 | 344 | 34,000 | 344 |
| 2005-05-20 | 350 | 350 | 348 | 350 | 29,000 | 350 |
| 2005-05-19 | 344 | 355 | 344 | 355 | 36,000 | 355 |
| 2005-05-18 | 352 | 352 | 342 | 348 | 33,000 | 348 |
| 2005-05-17 | 353 | 361 | 350 | 352 | 192,000 | 352 |
| 2005-05-16 | 382 | 388 | 360 | 363 | 201,000 | 363 |
| 2005-05-13 | 366 | 384 | 366 | 379 | 87,000 | 379 |
| 2005-05-12 | 364 | 373 | 361 | 366 | 82,000 | 366 |
| 2005-05-11 | 360 | 380 | 353 | 364 | 216,000 | 364 |
| 2005-05-10 | 339 | 400 | 338 | 367 | 622,000 | 367 |
| 2005-05-09 | 339 | 339 | 334 | 336 | 30,000 | 336 |
| 2005-05-06 | 331 | 336 | 331 | 331 | 17,000 | 331 |
| 2005-05-02 | 328 | 337 | 328 | 330 | 25,000 | 330 |
| 2005-04-28 | 326 | 330 | 326 | 330 | 58,000 | 330 |
| 2005-04-27 | 330 | 330 | 325 | 325 | 39,000 | 325 |
| 2005-04-26 | 339 | 339 | 325 | 330 | 108,000 | 330 |
| 2005-04-25 | 341 | 344 | 337 | 340 | 45,000 | 340 |
| 2005-04-22 | 344 | 349 | 340 | 346 | 48,000 | 346 |
| 2005-04-21 | 328 | 339 | 327 | 339 | 49,000 | 339 |
| 2005-04-20 | 340 | 347 | 338 | 340 | 114,000 | 340 |
| 2005-04-19 | 328 | 336 | 325 | 326 | 66,000 | 326 |
| 2005-04-18 | 337 | 339 | 325 | 328 | 114,000 | 328 |
| 2005-04-15 | 351 | 356 | 347 | 352 | 50,000 | 352 |
| 2005-04-14 | 346 | 358 | 341 | 358 | 108,000 | 358 |
| 2005-04-13 | 352 | 355 | 347 | 347 | 78,000 | 347 |
| 2005-04-12 | 372 | 372 | 353 | 353 | 128,000 | 353 |
| 2005-04-11 | 372 | 380 | 371 | 372 | 213,000 | 372 |
| 2005-04-08 | 369 | 370 | 362 | 366 | 133,000 | 366 |
| 2005-04-07 | 357 | 369 | 346 | 367 | 123,000 | 367 |
| 2005-04-06 | 362 | 365 | 357 | 357 | 207,000 | 357 |
| 2005-04-05 | 352 | 361 | 342 | 352 | 283,000 | 352 |
| 2005-04-04 | 374 | 374 | 358 | 360 | 283,000 | 360 |
| 2005-04-01 | 375 | 380 | 364 | 371 | 192,000 | 371 |
| 2005-03-31 | 380 | 380 | 360 | 375 | 296,000 | 375 |
| 2005-03-30 | 420 | 444 | 351 | 361 | 1,197,000 | 361 |
| 2005-03-29 | 412 | 412 | 385 | 390 | 429,000 | 390 |
| 2005-03-28 | 421 | 423 | 407 | 410 | 197,000 | 410 |
| 2005-03-25 | 423 | 440 | 423 | 430 | 371,000 | 430 |
| 2005-03-24 | 460 | 460 | 431 | 438 | 509,000 | 438 |
| 2005-03-23 | 501 | 509 | 470 | 472 | 803,000 | 472 |
| 2005-03-22 | 498 | 511 | 485 | 500 | 1,246,000 | 500 |
| 2005-03-18 | 502 | 541 | 499 | 520 | 7,051,000 | 520 |
| 2005-03-17 | 420 | 477 | 417 | 477 | 5,739,000 | 477 |
| 2005-03-16 | 316 | 397 | 314 | 397 | 2,276,000 | 397 |
| 2005-03-15 | 317 | 320 | 316 | 317 | 45,000 | 317 |
| 2005-03-14 | 323 | 324 | 316 | 318 | 61,000 | 318 |
| 2005-03-11 | 324 | 324 | 321 | 323 | 20,000 | 323 |
| 2005-03-10 | 324 | 325 | 319 | 324 | 66,000 | 324 |
| 2005-03-09 | 327 | 328 | 320 | 325 | 36,000 | 325 |
| 2005-03-08 | 327 | 329 | 322 | 325 | 42,000 | 325 |
| 2005-03-07 | 330 | 330 | 322 | 322 | 69,000 | 322 |
| 2005-03-04 | 326 | 330 | 324 | 327 | 87,000 | 327 |
| 2005-03-03 | 327 | 330 | 323 | 324 | 39,000 | 324 |
| 2005-03-02 | 335 | 335 | 327 | 332 | 79,000 | 332 |
| 2005-03-01 | 339 | 342 | 333 | 333 | 133,000 | 333 |
| 2005-02-28 | 328 | 334 | 325 | 333 | 42,000 | 333 |
| 2005-02-25 | 324 | 334 | 324 | 328 | 132,000 | 328 |
| 2005-02-24 | 330 | 334 | 315 | 326 | 122,000 | 326 |
| 2005-02-23 | 335 | 342 | 323 | 335 | 270,000 | 335 |
| 2005-02-22 | 300 | 345 | 300 | 345 | 444,000 | 345 |
| 2005-02-21 | 302 | 319 | 295 | 310 | 233,000 | 310 |
| 2005-02-18 | 278 | 306 | 278 | 302 | 192,000 | 302 |
| 2005-02-17 | 278 | 288 | 275 | 288 | 82,000 | 288 |
| 2005-02-16 | 292 | 292 | 271 | 279 | 89,000 | 279 |
| 2005-02-15 | 292 | 292 | 287 | 290 | 43,000 | 290 |
| 2005-02-14 | 290 | 295 | 289 | 292 | 137,000 | 292 |
| 2005-02-10 | 288 | 295 | 285 | 289 | 151,000 | 289 |
| 2005-02-09 | 273 | 286 | 271 | 286 | 107,000 | 286 |
| 2005-02-08 | 269 | 274 | 268 | 273 | 30,000 | 273 |
| 2005-02-07 | 272 | 273 | 269 | 269 | 14,000 | 269 |
| 2005-02-04 | 270 | 271 | 266 | 271 | 32,000 | 271 |
| 2005-02-03 | 270 | 272 | 268 | 272 | 33,000 | 272 |
| 2005-02-02 | 265 | 270 | 264 | 268 | 42,000 | 268 |
| 2005-02-01 | 265 | 265 | 262 | 265 | 30,000 | 265 |
| 2005-01-31 | 262 | 265 | 262 | 265 | 7,000 | 265 |
| 2005-01-28 | 262 | 265 | 261 | 265 | 30,000 | 265 |
| 2005-01-27 | 260 | 263 | 258 | 262 | 37,000 | 262 |
| 2005-01-26 | 257 | 260 | 257 | 260 | 11,000 | 260 |
| 2005-01-25 | 262 | 262 | 259 | 262 | 8,000 | 262 |
| 2005-01-24 | 262 | 263 | 259 | 263 | 48,000 | 263 |
| 2005-01-21 | 261 | 262 | 261 | 262 | 10,000 | 262 |
| 2005-01-20 | 259 | 262 | 259 | 261 | 13,000 | 261 |
| 2005-01-19 | 265 | 265 | 260 | 263 | 18,000 | 263 |
| 2005-01-18 | 266 | 266 | 261 | 263 | 12,000 | 263 |
| 2005-01-17 | 267 | 268 | 261 | 265 | 63,000 | 265 |
| 2005-01-14 | 255 | 269 | 254 | 267 | 123,000 | 267 |
| 2005-01-13 | 254 | 258 | 253 | 257 | 42,000 | 257 |
| 2005-01-12 | 250 | 254 | 250 | 252 | 25,000 | 252 |
| 2005-01-11 | 248 | 250 | 245 | 250 | 51,000 | 250 |
| 2005-01-07 | 248 | 249 | 245 | 249 | 26,000 | 249 |
| 2005-01-06 | 245 | 250 | 243 | 250 | 19,000 | 250 |
| 2005-01-05 | 248 | 255 | 245 | 250 | 56,000 | 250 |
| 2005-01-04 | 240 | 246 | 238 | 246 | 23,000 | 246 |
分割・併合履歴 ： [1989-11-27]1株→1.1株
