5357 (株)ヨータイ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 177 | 179 | 176 | 178 | 13,000 | 178 |
| 2008-12-29 | 178 | 180 | 172 | 177 | 27,000 | 177 |
| 2008-12-26 | 185 | 186 | 180 | 180 | 27,000 | 180 |
| 2008-12-25 | 180 | 188 | 180 | 185 | 32,000 | 185 |
| 2008-12-24 | 183 | 186 | 182 | 185 | 23,000 | 185 |
| 2008-12-22 | 175 | 183 | 175 | 183 | 15,000 | 183 |
| 2008-12-19 | 179 | 179 | 176 | 178 | 8,000 | 178 |
| 2008-12-18 | 176 | 179 | 176 | 179 | 6,000 | 179 |
| 2008-12-17 | 184 | 184 | 180 | 181 | 48,000 | 181 |
| 2008-12-16 | 188 | 188 | 178 | 185 | 73,000 | 185 |
| 2008-12-15 | 178 | 187 | 178 | 187 | 45,000 | 187 |
| 2008-12-12 | 171 | 178 | 171 | 177 | 57,000 | 177 |
| 2008-12-11 | 173 | 173 | 170 | 171 | 43,000 | 171 |
| 2008-12-10 | 169 | 170 | 168 | 170 | 63,000 | 170 |
| 2008-12-09 | 173 | 173 | 169 | 169 | 38,000 | 169 |
| 2008-12-08 | 170 | 170 | 170 | 170 | 10,000 | 170 |
| 2008-12-05 | 169 | 169 | 168 | 169 | 41,000 | 169 |
| 2008-12-04 | 173 | 173 | 169 | 169 | 37,000 | 169 |
| 2008-12-03 | 170 | 171 | 170 | 171 | 13,000 | 171 |
| 2008-12-02 | 170 | 177 | 170 | 173 | 24,000 | 173 |
| 2008-12-01 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2008-11-28 | 174 | 175 | 174 | 175 | 8,000 | 175 |
| 2008-11-27 | 179 | 179 | 176 | 176 | 8,000 | 176 |
| 2008-11-26 | 179 | 179 | 175 | 177 | 10,000 | 177 |
| 2008-11-25 | 180 | 180 | 177 | 178 | 5,000 | 178 |
| 2008-11-21 | 170 | 176 | 161 | 176 | 56,000 | 176 |
| 2008-11-20 | 180 | 180 | 172 | 172 | 26,000 | 172 |
| 2008-11-19 | 186 | 186 | 182 | 182 | 15,000 | 182 |
| 2008-11-18 | 186 | 186 | 185 | 185 | 12,000 | 185 |
| 2008-11-17 | 184 | 189 | 184 | 186 | 10,000 | 186 |
| 2008-11-14 | 190 | 190 | 185 | 187 | 24,000 | 187 |
| 2008-11-13 | 193 | 193 | 187 | 190 | 38,000 | 190 |
| 2008-11-12 | 189 | 194 | 189 | 193 | 10,000 | 193 |
| 2008-11-11 | 188 | 188 | 186 | 188 | 8,000 | 188 |
| 2008-11-10 | 182 | 187 | 182 | 185 | 15,000 | 185 |
| 2008-11-07 | 180 | 183 | 178 | 181 | 16,000 | 181 |
| 2008-11-06 | 186 | 186 | 180 | 181 | 11,000 | 181 |
| 2008-11-05 | 184 | 188 | 182 | 188 | 19,000 | 188 |
| 2008-11-04 | 180 | 181 | 176 | 181 | 21,000 | 181 |
| 2008-10-31 | 180 | 180 | 175 | 176 | 14,000 | 176 |
| 2008-10-30 | 173 | 177 | 173 | 175 | 20,000 | 175 |
| 2008-10-29 | 172 | 173 | 170 | 173 | 12,000 | 173 |
| 2008-10-28 | 165 | 165 | 163 | 165 | 10,000 | 165 |
| 2008-10-27 | 171 | 175 | 164 | 164 | 20,000 | 164 |
| 2008-10-24 | 182 | 182 | 175 | 175 | 18,000 | 175 |
| 2008-10-23 | 178 | 181 | 175 | 181 | 18,000 | 181 |
| 2008-10-22 | 190 | 194 | 188 | 188 | 16,000 | 188 |
| 2008-10-21 | 192 | 192 | 185 | 191 | 15,000 | 191 |
| 2008-10-20 | 179 | 182 | 179 | 182 | 3,000 | 182 |
| 2008-10-17 | 181 | 185 | 181 | 182 | 10,000 | 182 |
| 2008-10-16 | 185 | 185 | 176 | 182 | 44,000 | 182 |
| 2008-10-15 | 187 | 189 | 181 | 189 | 19,000 | 189 |
| 2008-10-14 | 172 | 177 | 170 | 177 | 18,000 | 177 |
| 2008-10-10 | 160 | 160 | 146 | 156 | 76,000 | 156 |
| 2008-10-09 | 159 | 170 | 159 | 170 | 61,000 | 170 |
| 2008-10-08 | 180 | 180 | 160 | 164 | 43,000 | 164 |
| 2008-10-07 | 173 | 189 | 170 | 181 | 79,000 | 181 |
| 2008-10-06 | 218 | 218 | 203 | 203 | 46,000 | 203 |
| 2008-10-03 | 225 | 228 | 223 | 228 | 29,000 | 228 |
| 2008-10-02 | 233 | 233 | 229 | 229 | 17,000 | 229 |
| 2008-10-01 | 234 | 235 | 231 | 233 | 13,000 | 233 |
| 2008-09-30 | 232 | 232 | 229 | 230 | 8,000 | 230 |
| 2008-09-29 | 241 | 241 | 237 | 237 | 12,000 | 237 |
| 2008-09-26 | 241 | 242 | 241 | 241 | 11,000 | 241 |
| 2008-09-25 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-09-24 | 249 | 252 | 249 | 250 | 15,000 | 250 |
| 2008-09-22 | 247 | 249 | 246 | 249 | 4,000 | 249 |
| 2008-09-19 | 243 | 247 | 241 | 245 | 5,000 | 245 |
| 2008-09-18 | 240 | 240 | 233 | 240 | 26,000 | 240 |
| 2008-09-17 | 248 | 248 | 240 | 240 | 10,000 | 240 |
| 2008-09-16 | 239 | 239 | 238 | 238 | 35,000 | 238 |
| 2008-09-12 | 246 | 249 | 246 | 246 | 6,000 | 246 |
| 2008-09-11 | 247 | 247 | 245 | 245 | 7,000 | 245 |
| 2008-09-10 | 243 | 245 | 243 | 245 | 14,000 | 245 |
| 2008-09-09 | 241 | 243 | 241 | 243 | 4,000 | 243 |
| 2008-09-08 | 245 | 245 | 241 | 241 | 12,000 | 241 |
| 2008-09-05 | 236 | 239 | 236 | 237 | 21,000 | 237 |
| 2008-09-04 | 245 | 245 | 241 | 243 | 35,000 | 243 |
| 2008-09-03 | 247 | 247 | 245 | 246 | 24,000 | 246 |
| 2008-09-02 | 250 | 250 | 246 | 246 | 26,000 | 246 |
| 2008-09-01 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2008-08-29 | 251 | 252 | 251 | 252 | 5,000 | 252 |
| 2008-08-28 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2008-08-27 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2008-08-26 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2008-08-25 | 253 | 253 | 252 | 253 | 5,000 | 253 |
| 2008-08-22 | 253 | 255 | 251 | 251 | 7,000 | 251 |
| 2008-08-21 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-08-20 | 253 | 255 | 253 | 255 | 11,000 | 255 |
| 2008-08-19 | 257 | 257 | 254 | 254 | 8,000 | 254 |
| 2008-08-18 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2008-08-15 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 2008-08-14 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2008-08-13 | 262 | 262 | 256 | 260 | 27,000 | 260 |
| 2008-08-12 | 264 | 265 | 262 | 262 | 24,000 | 262 |
| 2008-08-11 | 260 | 262 | 259 | 262 | 11,000 | 262 |
| 2008-08-08 | 253 | 260 | 253 | 259 | 23,000 | 259 |
| 2008-08-06 | 247 | 249 | 247 | 249 | 7,000 | 249 |
| 2008-08-05 | 250 | 250 | 247 | 247 | 3,000 | 247 |
| 2008-08-04 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2008-08-01 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2008-07-30 | 253 | 254 | 253 | 254 | 5,000 | 254 |
| 2008-07-29 | 253 | 253 | 248 | 249 | 7,000 | 249 |
| 2008-07-28 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2008-07-25 | 254 | 256 | 252 | 256 | 7,000 | 256 |
| 2008-07-24 | 256 | 256 | 254 | 254 | 6,000 | 254 |
| 2008-07-23 | 249 | 253 | 249 | 253 | 8,000 | 253 |
| 2008-07-22 | 248 | 248 | 244 | 248 | 24,000 | 248 |
| 2008-07-18 | 251 | 251 | 248 | 248 | 6,000 | 248 |
| 2008-07-17 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2008-07-16 | 254 | 255 | 251 | 251 | 7,000 | 251 |
| 2008-07-15 | 257 | 257 | 257 | 257 | 5,000 | 257 |
| 2008-07-14 | 259 | 259 | 257 | 257 | 8,000 | 257 |
| 2008-07-11 | 255 | 260 | 255 | 257 | 34,000 | 257 |
| 2008-07-10 | 253 | 254 | 251 | 254 | 20,000 | 254 |
| 2008-07-09 | 258 | 258 | 250 | 254 | 27,000 | 254 |
| 2008-07-08 | 259 | 259 | 255 | 255 | 11,000 | 255 |
| 2008-07-07 | 258 | 259 | 258 | 259 | 4,000 | 259 |
| 2008-07-04 | 260 | 260 | 259 | 260 | 56,000 | 260 |
| 2008-07-03 | 259 | 259 | 257 | 257 | 2,000 | 257 |
| 2008-07-02 | 260 | 265 | 258 | 261 | 21,000 | 261 |
| 2008-07-01 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2008-06-30 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2008-06-27 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2008-06-26 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2008-06-25 | 261 | 261 | 260 | 261 | 37,000 | 261 |
| 2008-06-24 | 265 | 267 | 265 | 265 | 8,000 | 265 |
| 2008-06-23 | 264 | 265 | 263 | 265 | 6,000 | 265 |
| 2008-06-20 | 270 | 270 | 267 | 267 | 6,000 | 267 |
| 2008-06-19 | 274 | 274 | 271 | 271 | 2,000 | 271 |
| 2008-06-18 | 270 | 274 | 270 | 273 | 25,000 | 273 |
| 2008-06-17 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2008-06-16 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 2008-06-13 | 275 | 278 | 275 | 275 | 52,000 | 275 |
| 2008-06-12 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2008-06-11 | 277 | 277 | 271 | 271 | 14,000 | 271 |
| 2008-06-10 | 274 | 277 | 272 | 277 | 17,000 | 277 |
| 2008-06-09 | 271 | 274 | 269 | 274 | 13,000 | 274 |
| 2008-06-06 | 273 | 282 | 273 | 277 | 32,000 | 277 |
| 2008-06-05 | 271 | 272 | 271 | 272 | 28,000 | 272 |
| 2008-06-04 | 268 | 270 | 268 | 270 | 18,000 | 270 |
| 2008-06-03 | 269 | 270 | 268 | 269 | 13,000 | 269 |
| 2008-06-02 | 268 | 269 | 268 | 269 | 13,000 | 269 |
| 2008-05-30 | 267 | 269 | 267 | 268 | 6,000 | 268 |
| 2008-05-29 | 265 | 268 | 265 | 268 | 35,000 | 268 |
| 2008-05-28 | 270 | 270 | 267 | 267 | 4,000 | 267 |
| 2008-05-27 | 268 | 272 | 267 | 272 | 10,000 | 272 |
| 2008-05-26 | 279 | 279 | 270 | 270 | 16,000 | 270 |
| 2008-05-23 | 277 | 277 | 276 | 276 | 6,000 | 276 |
| 2008-05-22 | 273 | 275 | 273 | 275 | 7,000 | 275 |
| 2008-05-21 | 275 | 280 | 274 | 275 | 17,000 | 275 |
| 2008-05-20 | 274 | 279 | 274 | 279 | 34,000 | 279 |
| 2008-05-19 | 275 | 275 | 273 | 273 | 6,000 | 273 |
| 2008-05-16 | 269 | 273 | 269 | 273 | 20,000 | 273 |
| 2008-05-15 | 265 | 274 | 263 | 273 | 35,000 | 273 |
| 2008-05-14 | 265 | 265 | 265 | 265 | 12,000 | 265 |
| 2008-05-13 | 263 | 265 | 263 | 265 | 5,000 | 265 |
| 2008-05-12 | 264 | 264 | 263 | 263 | 2,000 | 263 |
| 2008-05-09 | 265 | 265 | 263 | 265 | 7,000 | 265 |
| 2008-05-08 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-05-07 | 262 | 264 | 262 | 264 | 16,000 | 264 |
| 2008-05-02 | 259 | 262 | 259 | 262 | 32,000 | 262 |
| 2008-05-01 | 264 | 265 | 261 | 262 | 14,000 | 262 |
| 2008-04-30 | 259 | 265 | 259 | 264 | 30,000 | 264 |
| 2008-04-28 | 262 | 262 | 261 | 261 | 3,000 | 261 |
| 2008-04-25 | 265 | 265 | 262 | 264 | 6,000 | 264 |
| 2008-04-24 | 259 | 264 | 256 | 262 | 48,000 | 262 |
| 2008-04-23 | 256 | 259 | 256 | 259 | 3,000 | 259 |
| 2008-04-22 | 260 | 260 | 257 | 259 | 9,000 | 259 |
| 2008-04-21 | 260 | 260 | 260 | 260 | 15,000 | 260 |
| 2008-04-18 | 256 | 259 | 256 | 258 | 7,000 | 258 |
| 2008-04-17 | 256 | 257 | 256 | 257 | 5,000 | 257 |
| 2008-04-16 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 2008-04-15 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-04-14 | 256 | 256 | 253 | 255 | 23,000 | 255 |
| 2008-04-11 | 255 | 258 | 255 | 255 | 10,000 | 255 |
| 2008-04-10 | 255 | 256 | 255 | 255 | 11,000 | 255 |
| 2008-04-09 | 254 | 255 | 254 | 255 | 16,000 | 255 |
| 2008-04-08 | 260 | 260 | 259 | 259 | 4,000 | 259 |
| 2008-04-04 | 261 | 261 | 258 | 258 | 9,000 | 258 |
| 2008-04-03 | 256 | 257 | 255 | 257 | 6,000 | 257 |
| 2008-04-02 | 256 | 256 | 256 | 256 | 4,000 | 256 |
| 2008-04-01 | 254 | 254 | 253 | 254 | 9,000 | 254 |
| 2008-03-31 | 258 | 258 | 254 | 256 | 13,000 | 256 |
| 2008-03-28 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2008-03-27 | 262 | 262 | 258 | 258 | 4,000 | 258 |
| 2008-03-26 | 261 | 262 | 258 | 258 | 8,000 | 258 |
| 2008-03-25 | 273 | 274 | 270 | 271 | 24,000 | 271 |
| 2008-03-24 | 268 | 273 | 268 | 270 | 9,000 | 270 |
| 2008-03-21 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2008-03-19 | 266 | 266 | 263 | 265 | 3,000 | 265 |
| 2008-03-18 | 259 | 261 | 259 | 261 | 4,000 | 261 |
| 2008-03-17 | 260 | 260 | 256 | 257 | 14,000 | 257 |
| 2008-03-14 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2008-03-13 | 268 | 268 | 264 | 264 | 14,000 | 264 |
| 2008-03-12 | 270 | 271 | 268 | 268 | 7,000 | 268 |
| 2008-03-11 | 260 | 265 | 260 | 265 | 7,000 | 265 |
| 2008-03-10 | 265 | 265 | 259 | 259 | 9,000 | 259 |
| 2008-03-07 | 263 | 266 | 262 | 265 | 26,000 | 265 |
| 2008-03-06 | 261 | 263 | 261 | 263 | 2,000 | 263 |
| 2008-03-05 | 264 | 264 | 263 | 263 | 11,000 | 263 |
| 2008-03-04 | 270 | 270 | 264 | 264 | 6,000 | 264 |
| 2008-03-03 | 272 | 272 | 264 | 266 | 31,000 | 266 |
| 2008-02-29 | 275 | 277 | 272 | 277 | 5,000 | 277 |
| 2008-02-28 | 275 | 276 | 275 | 276 | 2,000 | 276 |
| 2008-02-27 | 275 | 279 | 275 | 279 | 13,000 | 279 |
| 2008-02-26 | 277 | 277 | 275 | 275 | 3,000 | 275 |
| 2008-02-25 | 281 | 281 | 277 | 277 | 13,000 | 277 |
| 2008-02-22 | 275 | 277 | 275 | 277 | 8,000 | 277 |
| 2008-02-21 | 284 | 284 | 278 | 282 | 7,000 | 282 |
| 2008-02-20 | 285 | 285 | 277 | 277 | 7,000 | 277 |
| 2008-02-19 | 278 | 282 | 278 | 282 | 27,000 | 282 |
| 2008-02-18 | 276 | 278 | 275 | 278 | 8,000 | 278 |
| 2008-02-15 | 271 | 271 | 270 | 271 | 20,000 | 271 |
| 2008-02-14 | 272 | 272 | 269 | 271 | 12,000 | 271 |
| 2008-02-13 | 271 | 271 | 267 | 267 | 14,000 | 267 |
| 2008-02-12 | 264 | 266 | 262 | 263 | 14,000 | 263 |
| 2008-02-08 | 260 | 264 | 260 | 262 | 6,000 | 262 |
| 2008-02-07 | 261 | 264 | 259 | 260 | 20,000 | 260 |
| 2008-02-06 | 263 | 263 | 258 | 261 | 24,000 | 261 |
| 2008-02-05 | 270 | 270 | 263 | 268 | 13,000 | 268 |
| 2008-02-04 | 270 | 273 | 270 | 270 | 12,000 | 270 |
| 2008-02-01 | 262 | 263 | 261 | 261 | 10,000 | 261 |
| 2008-01-31 | 257 | 259 | 256 | 259 | 15,000 | 259 |
| 2008-01-30 | 258 | 258 | 255 | 256 | 18,000 | 256 |
| 2008-01-29 | 264 | 264 | 251 | 254 | 39,000 | 254 |
| 2008-01-28 | 261 | 261 | 254 | 254 | 18,000 | 254 |
| 2008-01-25 | 252 | 259 | 252 | 259 | 10,000 | 259 |
| 2008-01-24 | 252 | 257 | 252 | 252 | 7,000 | 252 |
| 2008-01-23 | 250 | 258 | 248 | 248 | 26,000 | 248 |
| 2008-01-22 | 248 | 251 | 245 | 249 | 65,000 | 249 |
| 2008-01-21 | 253 | 258 | 253 | 254 | 11,000 | 254 |
| 2008-01-18 | 246 | 259 | 245 | 258 | 23,000 | 258 |
| 2008-01-17 | 242 | 253 | 242 | 251 | 26,000 | 251 |
| 2008-01-16 | 250 | 253 | 242 | 242 | 38,000 | 242 |
| 2008-01-15 | 269 | 270 | 256 | 256 | 49,000 | 256 |
| 2008-01-11 | 272 | 274 | 269 | 269 | 58,000 | 269 |
| 2008-01-10 | 276 | 279 | 271 | 272 | 27,000 | 272 |
| 2008-01-09 | 270 | 280 | 270 | 280 | 17,000 | 280 |
| 2008-01-08 | 276 | 276 | 272 | 274 | 9,000 | 274 |
| 2008-01-07 | 280 | 280 | 270 | 277 | 32,000 | 277 |
| 2008-01-04 | 281 | 287 | 280 | 287 | 6,000 | 287 |
分割・併合履歴 ： [1989-11-27]1株→1.1株