5357 (株)ヨータイ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 322 | 326 | 321 | 323 | 35,000 | 323 |
| 2006-12-28 | 320 | 325 | 318 | 322 | 61,000 | 322 |
| 2006-12-27 | 312 | 318 | 312 | 315 | 71,000 | 315 |
| 2006-12-26 | 310 | 311 | 308 | 311 | 44,000 | 311 |
| 2006-12-25 | 313 | 313 | 307 | 311 | 64,000 | 311 |
| 2006-12-22 | 313 | 313 | 311 | 312 | 58,000 | 312 |
| 2006-12-21 | 312 | 312 | 309 | 311 | 55,000 | 311 |
| 2006-12-20 | 309 | 310 | 307 | 310 | 39,000 | 310 |
| 2006-12-19 | 311 | 313 | 305 | 305 | 93,000 | 305 |
| 2006-12-18 | 315 | 315 | 311 | 313 | 15,000 | 313 |
| 2006-12-15 | 310 | 315 | 310 | 314 | 47,000 | 314 |
| 2006-12-14 | 312 | 316 | 312 | 312 | 37,000 | 312 |
| 2006-12-13 | 309 | 315 | 309 | 312 | 36,000 | 312 |
| 2006-12-12 | 316 | 321 | 309 | 309 | 110,000 | 309 |
| 2006-12-11 | 310 | 313 | 309 | 313 | 54,000 | 313 |
| 2006-12-08 | 307 | 308 | 305 | 308 | 52,000 | 308 |
| 2006-12-07 | 299 | 307 | 298 | 307 | 88,000 | 307 |
| 2006-12-06 | 297 | 298 | 295 | 298 | 11,000 | 298 |
| 2006-12-05 | 297 | 300 | 296 | 296 | 65,000 | 296 |
| 2006-12-04 | 296 | 299 | 296 | 296 | 28,000 | 296 |
| 2006-12-01 | 296 | 297 | 294 | 296 | 8,000 | 296 |
| 2006-11-30 | 298 | 298 | 293 | 296 | 41,000 | 296 |
| 2006-11-29 | 289 | 295 | 289 | 293 | 15,000 | 293 |
| 2006-11-28 | 282 | 289 | 282 | 289 | 33,000 | 289 |
| 2006-11-27 | 281 | 289 | 280 | 285 | 30,000 | 285 |
| 2006-11-24 | 283 | 284 | 283 | 284 | 15,000 | 284 |
| 2006-11-22 | 278 | 286 | 276 | 286 | 37,000 | 286 |
| 2006-11-21 | 278 | 285 | 275 | 277 | 44,000 | 277 |
| 2006-11-20 | 292 | 292 | 273 | 274 | 46,000 | 274 |
| 2006-11-17 | 297 | 297 | 283 | 292 | 71,000 | 292 |
| 2006-11-16 | 297 | 303 | 296 | 296 | 32,000 | 296 |
| 2006-11-15 | 301 | 301 | 297 | 298 | 38,000 | 298 |
| 2006-11-14 | 297 | 302 | 297 | 300 | 45,000 | 300 |
| 2006-11-13 | 303 | 303 | 296 | 297 | 75,000 | 297 |
| 2006-11-10 | 309 | 309 | 302 | 303 | 50,000 | 303 |
| 2006-11-09 | 310 | 312 | 308 | 308 | 25,000 | 308 |
| 2006-11-08 | 307 | 316 | 307 | 310 | 13,000 | 310 |
| 2006-11-07 | 312 | 312 | 306 | 306 | 50,000 | 306 |
| 2006-11-06 | 311 | 313 | 311 | 311 | 5,000 | 311 |
| 2006-11-02 | 314 | 314 | 313 | 313 | 7,000 | 313 |
| 2006-11-01 | 316 | 316 | 313 | 314 | 14,000 | 314 |
| 2006-10-31 | 311 | 316 | 310 | 313 | 18,000 | 313 |
| 2006-10-30 | 316 | 316 | 309 | 311 | 38,000 | 311 |
| 2006-10-27 | 319 | 319 | 315 | 316 | 46,000 | 316 |
| 2006-10-26 | 317 | 320 | 317 | 319 | 42,000 | 319 |
| 2006-10-25 | 316 | 320 | 315 | 319 | 20,000 | 319 |
| 2006-10-24 | 317 | 320 | 315 | 315 | 34,000 | 315 |
| 2006-10-23 | 315 | 319 | 315 | 317 | 23,000 | 317 |
| 2006-10-20 | 311 | 318 | 311 | 317 | 43,000 | 317 |
| 2006-10-19 | 317 | 319 | 311 | 311 | 34,000 | 311 |
| 2006-10-18 | 312 | 318 | 307 | 318 | 38,000 | 318 |
| 2006-10-17 | 314 | 314 | 312 | 312 | 14,000 | 312 |
| 2006-10-16 | 310 | 314 | 310 | 314 | 22,000 | 314 |
| 2006-10-13 | 308 | 311 | 308 | 309 | 22,000 | 309 |
| 2006-10-12 | 303 | 313 | 303 | 308 | 36,000 | 308 |
| 2006-10-11 | 314 | 314 | 307 | 307 | 39,000 | 307 |
| 2006-10-10 | 311 | 319 | 311 | 314 | 75,000 | 314 |
| 2006-10-06 | 322 | 325 | 320 | 325 | 29,000 | 325 |
| 2006-10-05 | 324 | 326 | 322 | 326 | 10,000 | 326 |
| 2006-10-04 | 324 | 326 | 323 | 324 | 49,000 | 324 |
| 2006-10-03 | 330 | 333 | 326 | 333 | 24,000 | 333 |
| 2006-10-02 | 326 | 338 | 326 | 333 | 17,000 | 333 |
| 2006-09-29 | 329 | 333 | 329 | 333 | 13,000 | 333 |
| 2006-09-28 | 327 | 332 | 321 | 332 | 15,000 | 332 |
| 2006-09-27 | 324 | 328 | 322 | 326 | 25,000 | 326 |
| 2006-09-26 | 326 | 326 | 326 | 326 | 8,000 | 326 |
| 2006-09-25 | 327 | 336 | 323 | 336 | 11,000 | 336 |
| 2006-09-22 | 328 | 329 | 324 | 326 | 50,000 | 326 |
| 2006-09-21 | 328 | 328 | 321 | 325 | 30,000 | 325 |
| 2006-09-20 | 332 | 332 | 328 | 328 | 29,000 | 328 |
| 2006-09-19 | 330 | 337 | 330 | 331 | 49,000 | 331 |
| 2006-09-15 | 333 | 334 | 323 | 330 | 67,000 | 330 |
| 2006-09-14 | 337 | 343 | 333 | 333 | 32,000 | 333 |
| 2006-09-13 | 350 | 357 | 347 | 347 | 22,000 | 347 |
| 2006-09-12 | 362 | 362 | 350 | 357 | 17,000 | 357 |
| 2006-09-11 | 357 | 365 | 357 | 362 | 37,000 | 362 |
| 2006-09-08 | 353 | 357 | 353 | 357 | 10,000 | 357 |
| 2006-09-07 | 351 | 353 | 348 | 353 | 25,000 | 353 |
| 2006-09-06 | 353 | 353 | 352 | 352 | 10,000 | 352 |
| 2006-09-05 | 357 | 357 | 351 | 356 | 30,000 | 356 |
| 2006-09-04 | 355 | 357 | 351 | 357 | 13,000 | 357 |
| 2006-09-01 | 350 | 353 | 344 | 353 | 19,000 | 353 |
| 2006-08-31 | 351 | 351 | 345 | 350 | 18,000 | 350 |
| 2006-08-30 | 343 | 352 | 343 | 351 | 27,000 | 351 |
| 2006-08-29 | 344 | 344 | 333 | 343 | 23,000 | 343 |
| 2006-08-28 | 347 | 349 | 342 | 344 | 17,000 | 344 |
| 2006-08-25 | 339 | 345 | 338 | 345 | 32,000 | 345 |
| 2006-08-24 | 339 | 341 | 339 | 340 | 63,000 | 340 |
| 2006-08-23 | 340 | 341 | 338 | 340 | 23,000 | 340 |
| 2006-08-22 | 337 | 337 | 332 | 337 | 13,000 | 337 |
| 2006-08-21 | 339 | 339 | 337 | 337 | 10,000 | 337 |
| 2006-08-18 | 337 | 338 | 336 | 337 | 36,000 | 337 |
| 2006-08-17 | 338 | 340 | 330 | 338 | 28,000 | 338 |
| 2006-08-16 | 330 | 332 | 329 | 331 | 42,000 | 331 |
| 2006-08-15 | 329 | 330 | 324 | 329 | 25,000 | 329 |
| 2006-08-14 | 323 | 325 | 321 | 325 | 10,000 | 325 |
| 2006-08-11 | 319 | 322 | 318 | 318 | 17,000 | 318 |
| 2006-08-10 | 320 | 323 | 318 | 318 | 8,000 | 318 |
| 2006-08-09 | 324 | 324 | 315 | 316 | 9,000 | 316 |
| 2006-08-08 | 318 | 324 | 316 | 324 | 16,000 | 324 |
| 2006-08-07 | 321 | 321 | 318 | 318 | 2,000 | 318 |
| 2006-08-04 | 323 | 324 | 320 | 324 | 27,000 | 324 |
| 2006-08-03 | 325 | 326 | 323 | 325 | 22,000 | 325 |
| 2006-08-02 | 320 | 327 | 315 | 327 | 18,000 | 327 |
| 2006-08-01 | 314 | 319 | 314 | 317 | 44,000 | 317 |
| 2006-07-31 | 318 | 318 | 314 | 314 | 14,000 | 314 |
| 2006-07-28 | 307 | 314 | 307 | 314 | 2,000 | 314 |
| 2006-07-27 | 308 | 309 | 306 | 308 | 25,000 | 308 |
| 2006-07-26 | 311 | 312 | 309 | 309 | 8,000 | 309 |
| 2006-07-25 | 312 | 312 | 309 | 309 | 13,000 | 309 |
| 2006-07-24 | 307 | 312 | 304 | 310 | 12,000 | 310 |
| 2006-07-21 | 307 | 313 | 307 | 313 | 24,000 | 313 |
| 2006-07-20 | 309 | 314 | 309 | 314 | 33,000 | 314 |
| 2006-07-19 | 315 | 315 | 304 | 306 | 29,000 | 306 |
| 2006-07-18 | 320 | 320 | 301 | 302 | 55,000 | 302 |
| 2006-07-14 | 322 | 324 | 316 | 322 | 49,000 | 322 |
| 2006-07-13 | 330 | 330 | 327 | 327 | 56,000 | 327 |
| 2006-07-12 | 338 | 338 | 332 | 332 | 17,000 | 332 |
| 2006-07-11 | 339 | 339 | 335 | 335 | 55,000 | 335 |
| 2006-07-10 | 337 | 338 | 336 | 338 | 30,000 | 338 |
| 2006-07-07 | 341 | 343 | 338 | 338 | 12,000 | 338 |
| 2006-07-06 | 343 | 345 | 341 | 341 | 46,000 | 341 |
| 2006-07-05 | 352 | 352 | 341 | 350 | 30,000 | 350 |
| 2006-07-04 | 353 | 353 | 350 | 351 | 49,000 | 351 |
| 2006-07-03 | 359 | 359 | 351 | 355 | 56,000 | 355 |
| 2006-06-30 | 346 | 352 | 346 | 351 | 30,000 | 351 |
| 2006-06-29 | 344 | 346 | 344 | 344 | 5,000 | 344 |
| 2006-06-28 | 340 | 350 | 340 | 346 | 16,000 | 346 |
| 2006-06-27 | 345 | 348 | 342 | 347 | 15,000 | 347 |
| 2006-06-26 | 340 | 344 | 337 | 344 | 50,000 | 344 |
| 2006-06-23 | 336 | 337 | 332 | 337 | 7,000 | 337 |
| 2006-06-22 | 336 | 336 | 335 | 336 | 21,000 | 336 |
| 2006-06-21 | 339 | 339 | 335 | 335 | 7,000 | 335 |
| 2006-06-20 | 338 | 339 | 335 | 335 | 28,000 | 335 |
| 2006-06-19 | 339 | 340 | 336 | 338 | 22,000 | 338 |
| 2006-06-16 | 338 | 339 | 330 | 338 | 49,000 | 338 |
| 2006-06-15 | 325 | 329 | 324 | 324 | 10,000 | 324 |
| 2006-06-14 | 315 | 320 | 315 | 320 | 35,000 | 320 |
| 2006-06-13 | 326 | 326 | 315 | 323 | 63,000 | 323 |
| 2006-06-12 | 313 | 326 | 312 | 326 | 23,000 | 326 |
| 2006-06-09 | 310 | 325 | 306 | 311 | 48,000 | 311 |
| 2006-06-08 | 324 | 324 | 306 | 310 | 81,000 | 310 |
| 2006-06-07 | 348 | 350 | 330 | 330 | 32,000 | 330 |
| 2006-06-06 | 340 | 351 | 340 | 349 | 40,000 | 349 |
| 2006-06-05 | 350 | 353 | 349 | 350 | 41,000 | 350 |
| 2006-06-02 | 377 | 377 | 319 | 370 | 75,000 | 370 |
| 2006-06-01 | 381 | 385 | 375 | 377 | 42,000 | 377 |
| 2006-05-31 | 391 | 391 | 378 | 378 | 23,000 | 378 |
| 2006-05-30 | 394 | 395 | 393 | 395 | 10,000 | 395 |
| 2006-05-29 | 399 | 400 | 395 | 395 | 13,000 | 395 |
| 2006-05-26 | 398 | 406 | 398 | 400 | 5,000 | 400 |
| 2006-05-25 | 397 | 407 | 395 | 407 | 11,000 | 407 |
| 2006-05-24 | 402 | 406 | 395 | 401 | 45,000 | 401 |
| 2006-05-23 | 402 | 408 | 401 | 407 | 7,000 | 407 |
| 2006-05-22 | 410 | 417 | 403 | 408 | 7,000 | 408 |
| 2006-05-19 | 395 | 405 | 391 | 405 | 29,000 | 405 |
| 2006-05-18 | 400 | 405 | 395 | 405 | 19,000 | 405 |
| 2006-05-17 | 405 | 405 | 395 | 405 | 22,000 | 405 |
| 2006-05-16 | 416 | 420 | 406 | 414 | 36,000 | 414 |
| 2006-05-15 | 413 | 419 | 409 | 416 | 25,000 | 416 |
| 2006-05-12 | 416 | 423 | 405 | 423 | 20,000 | 423 |
| 2006-05-11 | 423 | 423 | 423 | 423 | 31,000 | 423 |
| 2006-05-10 | 430 | 430 | 425 | 425 | 33,000 | 425 |
| 2006-05-09 | 437 | 437 | 429 | 430 | 19,000 | 430 |
| 2006-05-08 | 439 | 439 | 434 | 438 | 18,000 | 438 |
| 2006-05-02 | 423 | 427 | 423 | 427 | 12,000 | 427 |
| 2006-05-01 | 408 | 420 | 408 | 420 | 34,000 | 420 |
| 2006-04-28 | 410 | 410 | 407 | 407 | 16,000 | 407 |
| 2006-04-27 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2006-04-26 | 415 | 419 | 406 | 406 | 57,000 | 406 |
| 2006-04-25 | 400 | 403 | 400 | 403 | 8,000 | 403 |
| 2006-04-24 | 418 | 418 | 395 | 405 | 32,000 | 405 |
| 2006-04-21 | 428 | 428 | 419 | 419 | 16,000 | 419 |
| 2006-04-20 | 423 | 423 | 419 | 419 | 5,000 | 419 |
| 2006-04-19 | 416 | 421 | 416 | 421 | 11,000 | 421 |
| 2006-04-18 | 415 | 415 | 406 | 415 | 17,000 | 415 |
| 2006-04-17 | 420 | 424 | 415 | 415 | 77,000 | 415 |
| 2006-04-14 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 2006-04-13 | 439 | 440 | 436 | 440 | 27,000 | 440 |
| 2006-04-12 | 444 | 444 | 438 | 438 | 35,000 | 438 |
| 2006-04-11 | 445 | 446 | 441 | 444 | 47,000 | 444 |
| 2006-04-10 | 438 | 440 | 436 | 440 | 30,000 | 440 |
| 2006-04-07 | 438 | 438 | 436 | 438 | 42,000 | 438 |
| 2006-04-06 | 438 | 440 | 436 | 438 | 25,000 | 438 |
| 2006-04-05 | 436 | 437 | 436 | 436 | 35,000 | 436 |
| 2006-04-04 | 436 | 439 | 436 | 436 | 26,000 | 436 |
| 2006-04-03 | 434 | 440 | 432 | 438 | 16,000 | 438 |
| 2006-03-31 | 437 | 437 | 430 | 430 | 35,000 | 430 |
| 2006-03-30 | 433 | 442 | 433 | 440 | 12,000 | 440 |
| 2006-03-29 | 443 | 443 | 430 | 432 | 17,000 | 432 |
| 2006-03-27 | 444 | 449 | 442 | 449 | 41,000 | 449 |
| 2006-03-24 | 441 | 444 | 441 | 442 | 3,000 | 442 |
| 2006-03-23 | 453 | 453 | 444 | 444 | 34,000 | 444 |
| 2006-03-22 | 445 | 453 | 445 | 453 | 68,000 | 453 |
| 2006-03-20 | 435 | 442 | 435 | 440 | 17,000 | 440 |
| 2006-03-17 | 430 | 435 | 428 | 435 | 23,000 | 435 |
| 2006-03-16 | 440 | 448 | 438 | 438 | 16,000 | 438 |
| 2006-03-15 | 427 | 449 | 427 | 439 | 42,000 | 439 |
| 2006-03-14 | 418 | 428 | 415 | 428 | 21,000 | 428 |
| 2006-03-13 | 408 | 413 | 408 | 411 | 10,000 | 411 |
| 2006-03-10 | 410 | 410 | 406 | 408 | 14,000 | 408 |
| 2006-03-09 | 397 | 410 | 397 | 410 | 12,000 | 410 |
| 2006-03-08 | 395 | 395 | 390 | 392 | 20,000 | 392 |
| 2006-03-07 | 410 | 410 | 400 | 400 | 11,000 | 400 |
| 2006-03-06 | 407 | 407 | 400 | 400 | 13,000 | 400 |
| 2006-03-03 | 414 | 417 | 410 | 413 | 16,000 | 413 |
| 2006-03-02 | 421 | 423 | 418 | 418 | 14,000 | 418 |
| 2006-03-01 | 421 | 423 | 414 | 416 | 17,000 | 416 |
| 2006-02-28 | 435 | 435 | 416 | 434 | 17,000 | 434 |
| 2006-02-27 | 435 | 450 | 430 | 448 | 13,000 | 448 |
| 2006-02-24 | 425 | 435 | 420 | 420 | 93,000 | 420 |
| 2006-02-23 | 406 | 420 | 405 | 420 | 41,000 | 420 |
| 2006-02-22 | 408 | 419 | 398 | 405 | 54,000 | 405 |
| 2006-02-21 | 375 | 399 | 373 | 399 | 46,000 | 399 |
| 2006-02-20 | 395 | 400 | 376 | 376 | 91,000 | 376 |
| 2006-02-17 | 436 | 445 | 415 | 415 | 82,000 | 415 |
| 2006-02-16 | 450 | 450 | 440 | 444 | 37,000 | 444 |
| 2006-02-15 | 460 | 460 | 450 | 450 | 8,000 | 450 |
| 2006-02-14 | 433 | 453 | 433 | 453 | 68,000 | 453 |
| 2006-02-13 | 480 | 480 | 445 | 453 | 80,000 | 453 |
| 2006-02-10 | 490 | 491 | 475 | 480 | 80,000 | 480 |
| 2006-02-09 | 485 | 495 | 480 | 485 | 63,000 | 485 |
| 2006-02-08 | 489 | 489 | 480 | 480 | 61,000 | 480 |
| 2006-02-07 | 499 | 499 | 485 | 490 | 42,000 | 490 |
| 2006-02-06 | 500 | 504 | 494 | 494 | 74,000 | 494 |
| 2006-02-03 | 490 | 499 | 490 | 498 | 30,000 | 498 |
| 2006-02-02 | 491 | 500 | 491 | 500 | 53,000 | 500 |
| 2006-02-01 | 504 | 504 | 481 | 495 | 80,000 | 495 |
| 2006-01-31 | 510 | 510 | 500 | 504 | 25,000 | 504 |
| 2006-01-30 | 504 | 505 | 500 | 502 | 43,000 | 502 |
| 2006-01-27 | 499 | 499 | 488 | 494 | 29,000 | 494 |
| 2006-01-26 | 495 | 495 | 482 | 482 | 37,000 | 482 |
| 2006-01-25 | 475 | 490 | 470 | 490 | 96,000 | 490 |
| 2006-01-24 | 467 | 475 | 465 | 469 | 70,000 | 469 |
| 2006-01-23 | 482 | 495 | 465 | 465 | 155,000 | 465 |
| 2006-01-20 | 523 | 523 | 496 | 497 | 73,000 | 497 |
| 2006-01-19 | 500 | 528 | 481 | 505 | 172,000 | 505 |
| 2006-01-18 | 530 | 534 | 465 | 510 | 402,000 | 510 |
| 2006-01-17 | 540 | 574 | 535 | 537 | 565,000 | 537 |
| 2006-01-16 | 518 | 540 | 518 | 540 | 345,000 | 540 |
| 2006-01-13 | 504 | 534 | 502 | 531 | 763,000 | 531 |
| 2006-01-12 | 490 | 498 | 489 | 494 | 304,000 | 494 |
| 2006-01-11 | 478 | 494 | 478 | 485 | 180,000 | 485 |
| 2006-01-10 | 480 | 481 | 472 | 478 | 229,000 | 478 |
| 2006-01-06 | 485 | 487 | 476 | 481 | 241,000 | 481 |
| 2006-01-05 | 505 | 508 | 475 | 500 | 359,000 | 500 |
| 2006-01-04 | 498 | 513 | 493 | 511 | 235,000 | 511 |
分割・併合履歴 ： [1989-11-27]1株→1.1株