5357 (株)ヨータイ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 287 | 287 | 285 | 285 | 12,000 | 285 |
| 2007-12-27 | 289 | 290 | 287 | 287 | 11,000 | 287 |
| 2007-12-26 | 285 | 287 | 285 | 287 | 9,000 | 287 |
| 2007-12-25 | 288 | 288 | 282 | 285 | 25,000 | 285 |
| 2007-12-21 | 289 | 289 | 282 | 283 | 42,000 | 283 |
| 2007-12-20 | 284 | 289 | 278 | 289 | 36,000 | 289 |
| 2007-12-19 | 283 | 284 | 283 | 284 | 30,000 | 284 |
| 2007-12-18 | 281 | 284 | 279 | 284 | 26,000 | 284 |
| 2007-12-17 | 291 | 293 | 288 | 288 | 16,000 | 288 |
| 2007-12-14 | 292 | 292 | 291 | 292 | 9,000 | 292 |
| 2007-12-13 | 293 | 293 | 293 | 293 | 23,000 | 293 |
| 2007-12-12 | 292 | 294 | 292 | 294 | 7,000 | 294 |
| 2007-12-11 | 296 | 298 | 295 | 295 | 43,000 | 295 |
| 2007-12-10 | 298 | 298 | 296 | 296 | 19,000 | 296 |
| 2007-12-07 | 301 | 301 | 295 | 295 | 30,000 | 295 |
| 2007-12-06 | 298 | 300 | 298 | 298 | 21,000 | 298 |
| 2007-12-05 | 295 | 298 | 295 | 298 | 40,000 | 298 |
| 2007-12-04 | 298 | 298 | 295 | 295 | 21,000 | 295 |
| 2007-12-03 | 300 | 300 | 296 | 298 | 34,000 | 298 |
| 2007-11-30 | 293 | 297 | 292 | 295 | 25,000 | 295 |
| 2007-11-29 | 293 | 293 | 289 | 289 | 22,000 | 289 |
| 2007-11-28 | 283 | 289 | 283 | 287 | 23,000 | 287 |
| 2007-11-27 | 278 | 283 | 278 | 283 | 15,000 | 283 |
| 2007-11-26 | 282 | 284 | 280 | 282 | 10,000 | 282 |
| 2007-11-22 | 271 | 277 | 269 | 277 | 41,000 | 277 |
| 2007-11-21 | 290 | 290 | 276 | 276 | 84,000 | 276 |
| 2007-11-20 | 285 | 285 | 278 | 285 | 61,000 | 285 |
| 2007-11-19 | 294 | 295 | 287 | 287 | 21,000 | 287 |
| 2007-11-16 | 296 | 296 | 291 | 294 | 13,000 | 294 |
| 2007-11-15 | 301 | 304 | 296 | 301 | 19,000 | 301 |
| 2007-11-14 | 303 | 303 | 297 | 302 | 7,000 | 302 |
| 2007-11-13 | 289 | 293 | 287 | 293 | 16,000 | 293 |
| 2007-11-12 | 299 | 299 | 290 | 292 | 73,000 | 292 |
| 2007-11-09 | 303 | 306 | 300 | 300 | 49,000 | 300 |
| 2007-11-08 | 303 | 305 | 300 | 302 | 68,000 | 302 |
| 2007-11-07 | 313 | 313 | 306 | 306 | 26,000 | 306 |
| 2007-11-06 | 310 | 312 | 310 | 312 | 17,000 | 312 |
| 2007-11-05 | 314 | 314 | 311 | 311 | 24,000 | 311 |
| 2007-11-02 | 317 | 318 | 314 | 314 | 28,000 | 314 |
| 2007-11-01 | 319 | 319 | 316 | 319 | 44,000 | 319 |
| 2007-10-31 | 317 | 322 | 316 | 322 | 24,000 | 322 |
| 2007-10-30 | 324 | 324 | 315 | 317 | 12,000 | 317 |
| 2007-10-29 | 325 | 325 | 319 | 319 | 7,000 | 319 |
| 2007-10-26 | 320 | 320 | 316 | 316 | 4,000 | 316 |
| 2007-10-25 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 2007-10-24 | 318 | 321 | 318 | 320 | 9,000 | 320 |
| 2007-10-23 | 320 | 321 | 320 | 320 | 16,000 | 320 |
| 2007-10-22 | 317 | 320 | 311 | 320 | 9,000 | 320 |
| 2007-10-19 | 322 | 322 | 317 | 322 | 11,000 | 322 |
| 2007-10-18 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2007-10-17 | 322 | 322 | 315 | 315 | 14,000 | 315 |
| 2007-10-16 | 326 | 326 | 323 | 323 | 6,000 | 323 |
| 2007-10-15 | 327 | 327 | 325 | 325 | 5,000 | 325 |
| 2007-10-12 | 335 | 335 | 330 | 330 | 24,000 | 330 |
| 2007-10-11 | 324 | 330 | 324 | 330 | 38,000 | 330 |
| 2007-10-10 | 323 | 324 | 320 | 324 | 11,000 | 324 |
| 2007-10-09 | 320 | 320 | 318 | 318 | 6,000 | 318 |
| 2007-10-05 | 315 | 319 | 315 | 319 | 9,000 | 319 |
| 2007-10-04 | 314 | 315 | 314 | 315 | 5,000 | 315 |
| 2007-10-03 | 314 | 318 | 313 | 316 | 13,000 | 316 |
| 2007-10-02 | 316 | 316 | 314 | 314 | 9,000 | 314 |
| 2007-10-01 | 315 | 315 | 312 | 313 | 18,000 | 313 |
| 2007-09-28 | 319 | 319 | 314 | 315 | 4,000 | 315 |
| 2007-09-27 | 325 | 325 | 318 | 322 | 11,000 | 322 |
| 2007-09-26 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2007-09-25 | 315 | 315 | 313 | 313 | 3,000 | 313 |
| 2007-09-21 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2007-09-20 | 316 | 317 | 315 | 316 | 10,000 | 316 |
| 2007-09-19 | 315 | 320 | 313 | 318 | 15,000 | 318 |
| 2007-09-18 | 315 | 315 | 307 | 313 | 15,000 | 313 |
| 2007-09-14 | 306 | 316 | 306 | 316 | 7,000 | 316 |
| 2007-09-13 | 316 | 316 | 307 | 309 | 28,000 | 309 |
| 2007-09-12 | 312 | 313 | 312 | 313 | 55,000 | 313 |
| 2007-09-11 | 318 | 318 | 310 | 312 | 19,000 | 312 |
| 2007-09-10 | 320 | 320 | 318 | 318 | 4,000 | 318 |
| 2007-09-07 | 318 | 325 | 318 | 320 | 19,000 | 320 |
| 2007-09-06 | 321 | 321 | 313 | 320 | 27,000 | 320 |
| 2007-09-05 | 330 | 330 | 321 | 321 | 31,000 | 321 |
| 2007-09-04 | 328 | 328 | 323 | 323 | 13,000 | 323 |
| 2007-09-03 | 326 | 326 | 324 | 324 | 11,000 | 324 |
| 2007-08-31 | 323 | 323 | 321 | 321 | 10,000 | 321 |
| 2007-08-30 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2007-08-29 | 319 | 323 | 319 | 322 | 22,000 | 322 |
| 2007-08-28 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 2007-08-27 | 324 | 328 | 324 | 328 | 36,000 | 328 |
| 2007-08-24 | 320 | 323 | 320 | 323 | 21,000 | 323 |
| 2007-08-23 | 324 | 324 | 319 | 319 | 12,000 | 319 |
| 2007-08-22 | 315 | 318 | 314 | 318 | 23,000 | 318 |
| 2007-08-21 | 315 | 319 | 312 | 319 | 28,000 | 319 |
| 2007-08-20 | 312 | 315 | 300 | 310 | 127,000 | 310 |
| 2007-08-17 | 320 | 320 | 310 | 311 | 83,000 | 311 |
| 2007-08-16 | 330 | 330 | 316 | 328 | 78,000 | 328 |
| 2007-08-15 | 335 | 335 | 331 | 334 | 17,000 | 334 |
| 2007-08-14 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2007-08-13 | 331 | 339 | 331 | 337 | 45,000 | 337 |
| 2007-08-10 | 337 | 337 | 330 | 331 | 59,000 | 331 |
| 2007-08-09 | 335 | 338 | 333 | 337 | 28,000 | 337 |
| 2007-08-08 | 340 | 340 | 332 | 335 | 56,000 | 335 |
| 2007-08-07 | 345 | 346 | 340 | 340 | 38,000 | 340 |
| 2007-08-06 | 339 | 344 | 339 | 344 | 28,000 | 344 |
| 2007-08-03 | 350 | 351 | 346 | 346 | 29,000 | 346 |
| 2007-08-02 | 353 | 353 | 350 | 350 | 12,000 | 350 |
| 2007-08-01 | 357 | 357 | 349 | 353 | 28,000 | 353 |
| 2007-07-31 | 355 | 357 | 352 | 357 | 33,000 | 357 |
| 2007-07-30 | 350 | 354 | 347 | 351 | 44,000 | 351 |
| 2007-07-27 | 352 | 355 | 351 | 354 | 53,000 | 354 |
| 2007-07-26 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 2007-07-25 | 362 | 365 | 359 | 365 | 31,000 | 365 |
| 2007-07-24 | 365 | 367 | 363 | 365 | 53,000 | 365 |
| 2007-07-23 | 367 | 368 | 364 | 365 | 62,000 | 365 |
| 2007-07-20 | 364 | 378 | 364 | 369 | 67,000 | 369 |
| 2007-07-19 | 365 | 368 | 363 | 364 | 47,000 | 364 |
| 2007-07-18 | 370 | 370 | 363 | 364 | 41,000 | 364 |
| 2007-07-17 | 369 | 370 | 367 | 367 | 22,000 | 367 |
| 2007-07-13 | 368 | 373 | 364 | 367 | 56,000 | 367 |
| 2007-07-12 | 360 | 385 | 360 | 367 | 112,000 | 367 |
| 2007-07-11 | 360 | 363 | 360 | 360 | 24,000 | 360 |
| 2007-07-10 | 361 | 361 | 358 | 360 | 16,000 | 360 |
| 2007-07-09 | 359 | 359 | 356 | 358 | 27,000 | 358 |
| 2007-07-06 | 360 | 360 | 355 | 357 | 36,000 | 357 |
| 2007-07-05 | 359 | 363 | 356 | 360 | 32,000 | 360 |
| 2007-07-04 | 355 | 358 | 355 | 357 | 15,000 | 357 |
| 2007-07-03 | 359 | 359 | 356 | 356 | 31,000 | 356 |
| 2007-07-02 | 354 | 355 | 352 | 355 | 14,000 | 355 |
| 2007-06-29 | 354 | 354 | 350 | 354 | 15,000 | 354 |
| 2007-06-28 | 352 | 354 | 351 | 353 | 25,000 | 353 |
| 2007-06-27 | 356 | 356 | 351 | 353 | 8,000 | 353 |
| 2007-06-26 | 359 | 359 | 354 | 356 | 34,000 | 356 |
| 2007-06-25 | 361 | 362 | 360 | 360 | 21,000 | 360 |
| 2007-06-22 | 363 | 363 | 362 | 363 | 7,000 | 363 |
| 2007-06-21 | 364 | 365 | 361 | 363 | 16,000 | 363 |
| 2007-06-20 | 361 | 364 | 361 | 363 | 15,000 | 363 |
| 2007-06-19 | 359 | 361 | 358 | 360 | 33,000 | 360 |
| 2007-06-18 | 360 | 361 | 358 | 358 | 26,000 | 358 |
| 2007-06-15 | 352 | 357 | 352 | 356 | 31,000 | 356 |
| 2007-06-14 | 350 | 351 | 350 | 350 | 29,000 | 350 |
| 2007-06-13 | 351 | 353 | 350 | 350 | 26,000 | 350 |
| 2007-06-12 | 355 | 355 | 354 | 354 | 3,000 | 354 |
| 2007-06-11 | 358 | 358 | 352 | 355 | 31,000 | 355 |
| 2007-06-08 | 357 | 357 | 354 | 355 | 11,000 | 355 |
| 2007-06-07 | 356 | 359 | 356 | 357 | 12,000 | 357 |
| 2007-06-06 | 354 | 360 | 354 | 359 | 47,000 | 359 |
| 2007-06-05 | 359 | 359 | 356 | 357 | 33,000 | 357 |
| 2007-06-04 | 359 | 359 | 357 | 359 | 13,000 | 359 |
| 2007-06-01 | 357 | 359 | 354 | 359 | 54,000 | 359 |
| 2007-05-31 | 354 | 355 | 354 | 355 | 11,000 | 355 |
| 2007-05-30 | 354 | 355 | 354 | 354 | 23,000 | 354 |
| 2007-05-29 | 348 | 352 | 348 | 351 | 21,000 | 351 |
| 2007-05-28 | 352 | 352 | 350 | 351 | 46,000 | 351 |
| 2007-05-25 | 349 | 352 | 346 | 351 | 19,000 | 351 |
| 2007-05-24 | 357 | 359 | 351 | 352 | 21,000 | 352 |
| 2007-05-23 | 364 | 364 | 359 | 360 | 37,000 | 360 |
| 2007-05-22 | 354 | 360 | 353 | 360 | 81,000 | 360 |
| 2007-05-21 | 345 | 354 | 345 | 354 | 47,000 | 354 |
| 2007-05-18 | 332 | 345 | 329 | 345 | 39,000 | 345 |
| 2007-05-17 | 338 | 338 | 334 | 335 | 10,000 | 335 |
| 2007-05-16 | 340 | 340 | 331 | 333 | 27,000 | 333 |
| 2007-05-15 | 341 | 341 | 338 | 338 | 7,000 | 338 |
| 2007-05-14 | 347 | 347 | 335 | 341 | 23,000 | 341 |
| 2007-05-11 | 347 | 347 | 340 | 342 | 17,000 | 342 |
| 2007-05-10 | 346 | 348 | 346 | 347 | 24,000 | 347 |
| 2007-05-09 | 342 | 346 | 342 | 345 | 26,000 | 345 |
| 2007-05-08 | 341 | 344 | 338 | 341 | 46,000 | 341 |
| 2007-05-07 | 337 | 340 | 337 | 340 | 27,000 | 340 |
| 2007-05-02 | 335 | 337 | 335 | 337 | 28,000 | 337 |
| 2007-05-01 | 333 | 337 | 333 | 335 | 20,000 | 335 |
| 2007-04-27 | 335 | 335 | 330 | 332 | 14,000 | 332 |
| 2007-04-26 | 335 | 338 | 335 | 338 | 4,000 | 338 |
| 2007-04-25 | 334 | 334 | 333 | 334 | 21,000 | 334 |
| 2007-04-24 | 331 | 334 | 331 | 333 | 11,000 | 333 |
| 2007-04-23 | 338 | 343 | 330 | 334 | 46,000 | 334 |
| 2007-04-20 | 335 | 338 | 333 | 333 | 36,000 | 333 |
| 2007-04-19 | 340 | 340 | 334 | 335 | 22,000 | 335 |
| 2007-04-18 | 334 | 340 | 334 | 340 | 22,000 | 340 |
| 2007-04-17 | 334 | 336 | 333 | 334 | 10,000 | 334 |
| 2007-04-16 | 334 | 334 | 330 | 334 | 30,000 | 334 |
| 2007-04-13 | 337 | 337 | 333 | 334 | 29,000 | 334 |
| 2007-04-12 | 337 | 337 | 336 | 337 | 15,000 | 337 |
| 2007-04-11 | 338 | 340 | 336 | 339 | 39,000 | 339 |
| 2007-04-10 | 339 | 339 | 338 | 338 | 21,000 | 338 |
| 2007-04-09 | 333 | 337 | 333 | 337 | 29,000 | 337 |
| 2007-04-06 | 331 | 335 | 331 | 333 | 43,000 | 333 |
| 2007-04-05 | 334 | 337 | 331 | 331 | 67,000 | 331 |
| 2007-04-04 | 331 | 337 | 331 | 331 | 39,000 | 331 |
| 2007-04-03 | 339 | 340 | 333 | 334 | 36,000 | 334 |
| 2007-04-02 | 346 | 346 | 338 | 342 | 19,000 | 342 |
| 2007-03-30 | 351 | 352 | 350 | 350 | 7,000 | 350 |
| 2007-03-29 | 348 | 350 | 348 | 350 | 16,000 | 350 |
| 2007-03-28 | 360 | 360 | 355 | 355 | 8,000 | 355 |
| 2007-03-27 | 367 | 367 | 360 | 360 | 8,000 | 360 |
| 2007-03-26 | 363 | 370 | 356 | 368 | 119,000 | 368 |
| 2007-03-23 | 368 | 372 | 361 | 363 | 53,000 | 363 |
| 2007-03-22 | 370 | 370 | 360 | 366 | 58,000 | 366 |
| 2007-03-20 | 372 | 372 | 360 | 368 | 33,000 | 368 |
| 2007-03-19 | 374 | 374 | 362 | 367 | 42,000 | 367 |
| 2007-03-16 | 366 | 366 | 353 | 359 | 41,000 | 359 |
| 2007-03-15 | 360 | 365 | 360 | 363 | 17,000 | 363 |
| 2007-03-14 | 361 | 361 | 358 | 358 | 21,000 | 358 |
| 2007-03-13 | 375 | 378 | 369 | 371 | 44,000 | 371 |
| 2007-03-12 | 370 | 376 | 370 | 375 | 65,000 | 375 |
| 2007-03-09 | 360 | 368 | 358 | 368 | 38,000 | 368 |
| 2007-03-08 | 358 | 362 | 355 | 361 | 34,000 | 361 |
| 2007-03-07 | 364 | 364 | 355 | 355 | 37,000 | 355 |
| 2007-03-06 | 337 | 349 | 337 | 349 | 28,000 | 349 |
| 2007-03-05 | 349 | 349 | 333 | 337 | 67,000 | 337 |
| 2007-03-02 | 350 | 355 | 342 | 355 | 85,000 | 355 |
| 2007-03-01 | 367 | 367 | 350 | 350 | 95,000 | 350 |
| 2007-02-28 | 349 | 368 | 340 | 357 | 134,000 | 357 |
| 2007-02-27 | 387 | 392 | 379 | 379 | 161,000 | 379 |
| 2007-02-26 | 372 | 379 | 372 | 379 | 65,000 | 379 |
| 2007-02-23 | 375 | 378 | 366 | 373 | 59,000 | 373 |
| 2007-02-22 | 378 | 390 | 370 | 370 | 111,000 | 370 |
| 2007-02-21 | 353 | 373 | 353 | 373 | 195,000 | 373 |
| 2007-02-20 | 352 | 352 | 350 | 350 | 32,000 | 350 |
| 2007-02-19 | 350 | 353 | 350 | 352 | 11,000 | 352 |
| 2007-02-16 | 346 | 355 | 346 | 348 | 61,000 | 348 |
| 2007-02-15 | 352 | 352 | 349 | 349 | 22,000 | 349 |
| 2007-02-14 | 350 | 353 | 348 | 350 | 54,000 | 350 |
| 2007-02-13 | 344 | 349 | 343 | 346 | 40,000 | 346 |
| 2007-02-09 | 343 | 344 | 340 | 343 | 15,000 | 343 |
| 2007-02-08 | 346 | 346 | 341 | 344 | 39,000 | 344 |
| 2007-02-07 | 341 | 345 | 340 | 341 | 25,000 | 341 |
| 2007-02-06 | 341 | 345 | 341 | 345 | 18,000 | 345 |
| 2007-02-05 | 345 | 345 | 341 | 341 | 35,000 | 341 |
| 2007-02-02 | 350 | 350 | 345 | 345 | 17,000 | 345 |
| 2007-02-01 | 350 | 354 | 346 | 350 | 33,000 | 350 |
| 2007-01-31 | 358 | 358 | 349 | 350 | 70,000 | 350 |
| 2007-01-30 | 357 | 360 | 353 | 358 | 64,000 | 358 |
| 2007-01-29 | 352 | 365 | 352 | 356 | 57,000 | 356 |
| 2007-01-26 | 341 | 347 | 340 | 347 | 27,000 | 347 |
| 2007-01-25 | 348 | 350 | 341 | 341 | 74,000 | 341 |
| 2007-01-24 | 346 | 349 | 346 | 347 | 46,000 | 347 |
| 2007-01-23 | 342 | 347 | 342 | 345 | 47,000 | 345 |
| 2007-01-22 | 339 | 343 | 339 | 343 | 49,000 | 343 |
| 2007-01-19 | 333 | 342 | 333 | 336 | 62,000 | 336 |
| 2007-01-18 | 331 | 333 | 330 | 333 | 25,000 | 333 |
| 2007-01-17 | 331 | 331 | 327 | 329 | 32,000 | 329 |
| 2007-01-16 | 327 | 331 | 327 | 331 | 30,000 | 331 |
| 2007-01-15 | 325 | 327 | 325 | 327 | 17,000 | 327 |
| 2007-01-12 | 325 | 325 | 322 | 325 | 27,000 | 325 |
| 2007-01-11 | 325 | 328 | 324 | 325 | 45,000 | 325 |
| 2007-01-10 | 321 | 325 | 321 | 324 | 25,000 | 324 |
| 2007-01-09 | 313 | 319 | 313 | 319 | 36,000 | 319 |
| 2007-01-05 | 319 | 319 | 310 | 318 | 45,000 | 318 |
| 2007-01-04 | 325 | 325 | 315 | 320 | 37,000 | 320 |
分割・併合履歴 ： [1989-11-27]1株→1.1株
