5357 (株)ヨータイ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-12-29 | 177 | 179 | 175 | 176 | 15,000 | 176 |
| 2009-12-28 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2009-12-25 | 174 | 176 | 174 | 175 | 16,000 | 175 |
| 2009-12-24 | 173 | 174 | 173 | 174 | 2,000 | 174 |
| 2009-12-22 | 174 | 175 | 173 | 173 | 15,000 | 173 |
| 2009-12-21 | 172 | 173 | 171 | 173 | 55,000 | 173 |
| 2009-12-18 | 173 | 173 | 172 | 172 | 6,000 | 172 |
| 2009-12-17 | 173 | 174 | 173 | 173 | 13,000 | 173 |
| 2009-12-16 | 175 | 175 | 173 | 173 | 12,000 | 173 |
| 2009-12-15 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 2009-12-14 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2009-12-11 | 174 | 175 | 172 | 172 | 67,000 | 172 |
| 2009-12-10 | 175 | 176 | 169 | 174 | 46,000 | 174 |
| 2009-12-09 | 173 | 175 | 173 | 173 | 6,000 | 173 |
| 2009-12-07 | 172 | 192 | 172 | 175 | 22,000 | 175 |
| 2009-12-04 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2009-12-03 | 172 | 178 | 172 | 178 | 3,000 | 178 |
| 2009-12-01 | 172 | 172 | 172 | 172 | 9,000 | 172 |
| 2009-11-30 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-11-27 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2009-11-26 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-11-25 | 170 | 172 | 170 | 172 | 14,000 | 172 |
| 2009-11-24 | 176 | 176 | 171 | 171 | 3,000 | 171 |
| 2009-11-20 | 176 | 179 | 176 | 179 | 5,000 | 179 |
| 2009-11-18 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-11-13 | 185 | 185 | 184 | 184 | 4,000 | 184 |
| 2009-11-12 | 185 | 186 | 185 | 185 | 5,000 | 185 |
| 2009-11-11 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2009-11-10 | 185 | 185 | 185 | 185 | 12,000 | 185 |
| 2009-11-05 | 181 | 185 | 181 | 185 | 5,000 | 185 |
| 2009-11-02 | 183 | 184 | 183 | 184 | 3,000 | 184 |
| 2009-10-30 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-10-29 | 184 | 185 | 184 | 185 | 3,000 | 185 |
| 2009-10-27 | 182 | 185 | 182 | 185 | 2,000 | 185 |
| 2009-10-23 | 188 | 191 | 188 | 191 | 7,000 | 191 |
| 2009-10-22 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2009-10-21 | 194 | 194 | 192 | 192 | 2,000 | 192 |
| 2009-10-20 | 193 | 193 | 190 | 192 | 20,000 | 192 |
| 2009-10-19 | 195 | 196 | 193 | 193 | 11,000 | 193 |
| 2009-10-16 | 198 | 198 | 196 | 196 | 6,000 | 196 |
| 2009-10-15 | 188 | 191 | 188 | 188 | 7,000 | 188 |
| 2009-10-14 | 184 | 188 | 184 | 188 | 4,000 | 188 |
| 2009-10-13 | 184 | 185 | 184 | 184 | 7,000 | 184 |
| 2009-10-09 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-10-08 | 176 | 176 | 175 | 175 | 8,000 | 175 |
| 2009-10-07 | 175 | 177 | 175 | 176 | 4,000 | 176 |
| 2009-10-06 | 175 | 175 | 172 | 172 | 14,000 | 172 |
| 2009-10-02 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2009-10-01 | 183 | 185 | 183 | 185 | 3,000 | 185 |
| 2009-09-30 | 185 | 185 | 182 | 182 | 7,000 | 182 |
| 2009-09-29 | 188 | 189 | 188 | 189 | 4,000 | 189 |
| 2009-09-28 | 194 | 194 | 188 | 188 | 3,000 | 188 |
| 2009-09-24 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 2009-09-18 | 196 | 198 | 196 | 197 | 6,000 | 197 |
| 2009-09-17 | 200 | 200 | 196 | 198 | 16,000 | 198 |
| 2009-09-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-09-15 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-09-14 | 202 | 203 | 200 | 200 | 31,000 | 200 |
| 2009-09-11 | 200 | 202 | 200 | 202 | 4,000 | 202 |
| 2009-09-10 | 200 | 200 | 199 | 199 | 6,000 | 199 |
| 2009-09-09 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-09-08 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-09-07 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-09-04 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2009-09-03 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-09-02 | 200 | 200 | 197 | 197 | 3,000 | 197 |
| 2009-09-01 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2009-08-27 | 200 | 205 | 199 | 205 | 4,000 | 205 |
| 2009-08-26 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2009-08-25 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-08-24 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2009-08-21 | 198 | 198 | 197 | 197 | 5,000 | 197 |
| 2009-08-20 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-08-19 | 202 | 203 | 190 | 193 | 27,000 | 193 |
| 2009-08-18 | 205 | 205 | 202 | 205 | 3,000 | 205 |
| 2009-08-17 | 206 | 206 | 205 | 205 | 8,000 | 205 |
| 2009-08-14 | 207 | 207 | 206 | 206 | 20,000 | 206 |
| 2009-08-13 | 205 | 207 | 205 | 207 | 5,000 | 207 |
| 2009-08-12 | 202 | 204 | 202 | 204 | 9,000 | 204 |
| 2009-08-11 | 201 | 207 | 201 | 202 | 12,000 | 202 |
| 2009-08-10 | 203 | 203 | 201 | 201 | 5,000 | 201 |
| 2009-08-07 | 203 | 203 | 201 | 201 | 5,000 | 201 |
| 2009-08-06 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2009-08-05 | 203 | 205 | 203 | 204 | 5,000 | 204 |
| 2009-08-04 | 205 | 206 | 203 | 203 | 14,000 | 203 |
| 2009-08-03 | 208 | 209 | 207 | 209 | 14,000 | 209 |
| 2009-07-31 | 202 | 206 | 202 | 206 | 22,000 | 206 |
| 2009-07-30 | 202 | 202 | 202 | 202 | 6,000 | 202 |
| 2009-07-29 | 199 | 202 | 199 | 202 | 12,000 | 202 |
| 2009-07-28 | 201 | 201 | 199 | 199 | 15,000 | 199 |
| 2009-07-27 | 202 | 202 | 200 | 200 | 7,000 | 200 |
| 2009-07-24 | 200 | 202 | 200 | 202 | 18,000 | 202 |
| 2009-07-23 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2009-07-22 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-07-21 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2009-07-17 | 200 | 200 | 199 | 199 | 3,000 | 199 |
| 2009-07-16 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-07-15 | 200 | 203 | 200 | 203 | 9,000 | 203 |
| 2009-07-14 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 2009-07-13 | 201 | 201 | 195 | 196 | 28,000 | 196 |
| 2009-07-10 | 201 | 201 | 199 | 201 | 18,000 | 201 |
| 2009-07-09 | 199 | 203 | 199 | 199 | 21,000 | 199 |
| 2009-07-08 | 200 | 200 | 198 | 199 | 30,000 | 199 |
| 2009-07-07 | 202 | 202 | 200 | 200 | 8,000 | 200 |
| 2009-07-06 | 202 | 202 | 202 | 202 | 6,000 | 202 |
| 2009-07-03 | 199 | 203 | 199 | 203 | 6,000 | 203 |
| 2009-07-02 | 204 | 204 | 203 | 204 | 4,000 | 204 |
| 2009-07-01 | 205 | 205 | 201 | 203 | 7,000 | 203 |
| 2009-06-30 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-06-29 | 205 | 205 | 201 | 201 | 9,000 | 201 |
| 2009-06-26 | 204 | 205 | 204 | 204 | 15,000 | 204 |
| 2009-06-25 | 195 | 200 | 194 | 200 | 14,000 | 200 |
| 2009-06-24 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2009-06-23 | 194 | 198 | 190 | 193 | 17,000 | 193 |
| 2009-06-22 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2009-06-19 | 204 | 204 | 198 | 198 | 12,000 | 198 |
| 2009-06-18 | 205 | 205 | 201 | 201 | 2,000 | 201 |
| 2009-06-17 | 199 | 200 | 198 | 200 | 7,000 | 200 |
| 2009-06-16 | 213 | 213 | 196 | 199 | 61,000 | 199 |
| 2009-06-15 | 210 | 214 | 209 | 213 | 49,000 | 213 |
| 2009-06-12 | 208 | 211 | 207 | 208 | 51,000 | 208 |
| 2009-06-11 | 209 | 209 | 203 | 207 | 38,000 | 207 |
| 2009-06-10 | 195 | 209 | 195 | 209 | 21,000 | 209 |
| 2009-06-09 | 194 | 196 | 192 | 193 | 8,000 | 193 |
| 2009-06-08 | 193 | 197 | 193 | 197 | 13,000 | 197 |
| 2009-06-05 | 193 | 193 | 190 | 192 | 40,000 | 192 |
| 2009-06-04 | 193 | 193 | 192 | 193 | 7,000 | 193 |
| 2009-06-03 | 187 | 193 | 187 | 193 | 17,000 | 193 |
| 2009-06-02 | 189 | 190 | 187 | 187 | 13,000 | 187 |
| 2009-06-01 | 185 | 189 | 182 | 187 | 16,000 | 187 |
| 2009-05-29 | 185 | 185 | 179 | 182 | 37,000 | 182 |
| 2009-05-28 | 179 | 185 | 179 | 185 | 32,000 | 185 |
| 2009-05-27 | 179 | 180 | 179 | 179 | 20,000 | 179 |
| 2009-05-26 | 178 | 178 | 177 | 177 | 5,000 | 177 |
| 2009-05-25 | 179 | 179 | 178 | 178 | 4,000 | 178 |
| 2009-05-22 | 175 | 177 | 175 | 177 | 15,000 | 177 |
| 2009-05-21 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-05-20 | 172 | 177 | 172 | 176 | 7,000 | 176 |
| 2009-05-19 | 178 | 178 | 175 | 175 | 6,000 | 175 |
| 2009-05-18 | 179 | 179 | 174 | 176 | 21,000 | 176 |
| 2009-05-15 | 176 | 179 | 176 | 179 | 21,000 | 179 |
| 2009-05-14 | 175 | 175 | 171 | 172 | 24,000 | 172 |
| 2009-05-13 | 173 | 175 | 173 | 175 | 7,000 | 175 |
| 2009-05-12 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2009-05-11 | 174 | 176 | 174 | 175 | 8,000 | 175 |
| 2009-05-08 | 172 | 174 | 172 | 174 | 11,000 | 174 |
| 2009-05-07 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2009-05-01 | 174 | 174 | 173 | 173 | 4,000 | 173 |
| 2009-04-30 | 171 | 173 | 171 | 172 | 7,000 | 172 |
| 2009-04-28 | 174 | 174 | 173 | 173 | 3,000 | 173 |
| 2009-04-27 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2009-04-24 | 174 | 174 | 173 | 174 | 4,000 | 174 |
| 2009-04-23 | 172 | 172 | 172 | 172 | 7,000 | 172 |
| 2009-04-22 | 178 | 178 | 174 | 175 | 11,000 | 175 |
| 2009-04-21 | 178 | 178 | 173 | 175 | 26,000 | 175 |
| 2009-04-20 | 173 | 182 | 173 | 180 | 79,000 | 180 |
| 2009-04-17 | 173 | 173 | 170 | 171 | 9,000 | 171 |
| 2009-04-16 | 176 | 177 | 173 | 173 | 26,000 | 173 |
| 2009-04-15 | 176 | 176 | 174 | 174 | 14,000 | 174 |
| 2009-04-14 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2009-04-13 | 171 | 172 | 171 | 172 | 11,000 | 172 |
| 2009-04-10 | 171 | 171 | 170 | 171 | 24,000 | 171 |
| 2009-04-09 | 169 | 171 | 169 | 170 | 6,000 | 170 |
| 2009-04-08 | 168 | 169 | 168 | 169 | 6,000 | 169 |
| 2009-04-07 | 166 | 170 | 166 | 168 | 13,000 | 168 |
| 2009-04-06 | 170 | 170 | 165 | 165 | 8,000 | 165 |
| 2009-04-03 | 170 | 170 | 166 | 168 | 29,000 | 168 |
| 2009-04-02 | 165 | 167 | 165 | 165 | 14,000 | 165 |
| 2009-04-01 | 164 | 165 | 162 | 165 | 13,000 | 165 |
| 2009-03-31 | 164 | 164 | 164 | 164 | 5,000 | 164 |
| 2009-03-30 | 167 | 167 | 164 | 164 | 10,000 | 164 |
| 2009-03-27 | 167 | 167 | 166 | 167 | 7,000 | 167 |
| 2009-03-26 | 166 | 169 | 166 | 166 | 18,000 | 166 |
| 2009-03-25 | 173 | 175 | 170 | 170 | 37,000 | 170 |
| 2009-03-24 | 169 | 172 | 168 | 172 | 40,000 | 172 |
| 2009-03-23 | 171 | 172 | 164 | 169 | 83,000 | 169 |
| 2009-03-19 | 174 | 174 | 172 | 173 | 16,000 | 173 |
| 2009-03-18 | 176 | 176 | 174 | 174 | 20,000 | 174 |
| 2009-03-17 | 174 | 175 | 174 | 175 | 17,000 | 175 |
| 2009-03-16 | 177 | 177 | 175 | 176 | 25,000 | 176 |
| 2009-03-13 | 179 | 179 | 176 | 177 | 31,000 | 177 |
| 2009-03-12 | 179 | 180 | 179 | 179 | 14,000 | 179 |
| 2009-03-11 | 177 | 180 | 177 | 179 | 8,000 | 179 |
| 2009-03-10 | 179 | 179 | 176 | 176 | 18,000 | 176 |
| 2009-03-09 | 177 | 179 | 177 | 179 | 3,000 | 179 |
| 2009-03-06 | 180 | 180 | 174 | 176 | 15,000 | 176 |
| 2009-03-05 | 177 | 181 | 177 | 180 | 14,000 | 180 |
| 2009-03-04 | 174 | 176 | 174 | 176 | 5,000 | 176 |
| 2009-03-03 | 174 | 174 | 172 | 174 | 12,000 | 174 |
| 2009-03-02 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2009-02-27 | 174 | 177 | 174 | 176 | 10,000 | 176 |
| 2009-02-26 | 176 | 176 | 176 | 176 | 8,000 | 176 |
| 2009-02-25 | 174 | 179 | 174 | 179 | 13,000 | 179 |
| 2009-02-24 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2009-02-23 | 174 | 177 | 173 | 174 | 15,000 | 174 |
| 2009-02-20 | 176 | 176 | 175 | 175 | 5,000 | 175 |
| 2009-02-19 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2009-02-18 | 174 | 178 | 174 | 178 | 9,000 | 178 |
| 2009-02-17 | 182 | 182 | 177 | 177 | 23,000 | 177 |
| 2009-02-16 | 181 | 182 | 181 | 182 | 10,000 | 182 |
| 2009-02-13 | 180 | 181 | 180 | 181 | 13,000 | 181 |
| 2009-02-12 | 178 | 181 | 178 | 180 | 10,000 | 180 |
| 2009-02-10 | 178 | 180 | 178 | 178 | 31,000 | 178 |
| 2009-02-09 | 179 | 180 | 178 | 178 | 14,000 | 178 |
| 2009-02-06 | 175 | 178 | 175 | 175 | 25,000 | 175 |
| 2009-02-05 | 170 | 173 | 169 | 172 | 18,000 | 172 |
| 2009-02-04 | 172 | 172 | 170 | 170 | 3,000 | 170 |
| 2009-02-03 | 173 | 173 | 171 | 171 | 2,000 | 171 |
| 2009-02-02 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-01-30 | 172 | 172 | 171 | 171 | 11,000 | 171 |
| 2009-01-29 | 178 | 178 | 173 | 173 | 9,000 | 173 |
| 2009-01-28 | 178 | 178 | 175 | 176 | 5,000 | 176 |
| 2009-01-27 | 171 | 175 | 171 | 175 | 6,000 | 175 |
| 2009-01-26 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2009-01-23 | 176 | 177 | 173 | 173 | 8,000 | 173 |
| 2009-01-22 | 179 | 179 | 175 | 175 | 10,000 | 175 |
| 2009-01-21 | 175 | 175 | 175 | 175 | 9,000 | 175 |
| 2009-01-20 | 176 | 178 | 176 | 176 | 9,000 | 176 |
| 2009-01-19 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2009-01-16 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2009-01-15 | 178 | 178 | 175 | 175 | 28,000 | 175 |
| 2009-01-14 | 178 | 178 | 177 | 178 | 19,000 | 178 |
| 2009-01-13 | 177 | 178 | 174 | 178 | 17,000 | 178 |
| 2009-01-09 | 180 | 180 | 179 | 179 | 31,000 | 179 |
| 2009-01-08 | 183 | 183 | 180 | 180 | 21,000 | 180 |
| 2009-01-07 | 184 | 184 | 182 | 184 | 15,000 | 184 |
| 2009-01-06 | 181 | 183 | 179 | 183 | 22,000 | 183 |
| 2009-01-05 | 184 | 184 | 180 | 183 | 27,000 | 183 |
分割・併合履歴 ： [1989-11-27]1株→1.1株