5357 (株)ヨータイ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 264 | 264 | 262 | 263 | 13,000 | 263 |
| 2010-12-29 | 264 | 265 | 264 | 264 | 17,000 | 264 |
| 2010-12-28 | 261 | 265 | 261 | 265 | 21,000 | 265 |
| 2010-12-27 | 261 | 265 | 261 | 262 | 16,000 | 262 |
| 2010-12-24 | 260 | 268 | 260 | 268 | 33,000 | 268 |
| 2010-12-22 | 276 | 276 | 267 | 268 | 30,000 | 268 |
| 2010-12-21 | 266 | 278 | 266 | 275 | 21,000 | 275 |
| 2010-12-20 | 272 | 272 | 267 | 267 | 19,000 | 267 |
| 2010-12-17 | 282 | 282 | 273 | 273 | 29,000 | 273 |
| 2010-12-16 | 285 | 290 | 280 | 283 | 53,000 | 283 |
| 2010-12-15 | 261 | 294 | 258 | 285 | 164,000 | 285 |
| 2010-12-14 | 262 | 267 | 260 | 261 | 38,000 | 261 |
| 2010-12-13 | 258 | 260 | 258 | 260 | 18,000 | 260 |
| 2010-12-10 | 259 | 261 | 258 | 258 | 33,000 | 258 |
| 2010-12-09 | 256 | 260 | 256 | 258 | 13,000 | 258 |
| 2010-12-08 | 258 | 259 | 255 | 256 | 39,000 | 256 |
| 2010-12-07 | 246 | 255 | 246 | 255 | 23,000 | 255 |
| 2010-12-06 | 247 | 250 | 246 | 246 | 11,000 | 246 |
| 2010-12-03 | 247 | 250 | 244 | 247 | 40,000 | 247 |
| 2010-12-02 | 239 | 245 | 234 | 241 | 39,000 | 241 |
| 2010-12-01 | 235 | 239 | 234 | 239 | 18,000 | 239 |
| 2010-11-30 | 238 | 238 | 235 | 235 | 5,000 | 235 |
| 2010-11-29 | 235 | 235 | 231 | 234 | 6,000 | 234 |
| 2010-11-26 | 233 | 234 | 225 | 233 | 36,000 | 233 |
| 2010-11-25 | 231 | 234 | 229 | 233 | 21,000 | 233 |
| 2010-11-24 | 237 | 237 | 220 | 234 | 104,000 | 234 |
| 2010-11-22 | 250 | 250 | 231 | 237 | 88,000 | 237 |
| 2010-11-19 | 250 | 253 | 249 | 250 | 20,000 | 250 |
| 2010-11-18 | 251 | 254 | 248 | 250 | 18,000 | 250 |
| 2010-11-17 | 253 | 254 | 251 | 251 | 18,000 | 251 |
| 2010-11-16 | 257 | 266 | 250 | 265 | 26,000 | 265 |
| 2010-11-15 | 273 | 273 | 261 | 264 | 13,000 | 264 |
| 2010-11-12 | 274 | 275 | 269 | 273 | 34,000 | 273 |
| 2010-11-11 | 260 | 270 | 260 | 269 | 22,000 | 269 |
| 2010-11-10 | 239 | 256 | 239 | 255 | 21,000 | 255 |
| 2010-11-09 | 235 | 237 | 235 | 237 | 10,000 | 237 |
| 2010-11-08 | 239 | 240 | 230 | 231 | 28,000 | 231 |
| 2010-11-05 | 235 | 235 | 228 | 232 | 7,000 | 232 |
| 2010-11-04 | 230 | 231 | 230 | 231 | 2,000 | 231 |
| 2010-11-02 | 222 | 235 | 216 | 230 | 35,000 | 230 |
| 2010-11-01 | 224 | 227 | 221 | 227 | 7,000 | 227 |
| 2010-10-29 | 228 | 228 | 215 | 224 | 59,000 | 224 |
| 2010-10-28 | 228 | 228 | 224 | 224 | 9,000 | 224 |
| 2010-10-27 | 228 | 228 | 223 | 223 | 13,000 | 223 |
| 2010-10-26 | 238 | 238 | 229 | 229 | 36,000 | 229 |
| 2010-10-25 | 248 | 249 | 235 | 238 | 30,000 | 238 |
| 2010-10-22 | 252 | 253 | 250 | 250 | 13,000 | 250 |
| 2010-10-21 | 255 | 258 | 252 | 252 | 12,000 | 252 |
| 2010-10-19 | 254 | 259 | 254 | 259 | 8,000 | 259 |
| 2010-10-18 | 255 | 258 | 250 | 258 | 8,000 | 258 |
| 2010-10-15 | 253 | 258 | 253 | 258 | 9,000 | 258 |
| 2010-10-14 | 253 | 253 | 250 | 253 | 9,000 | 253 |
| 2010-10-13 | 260 | 261 | 258 | 258 | 5,000 | 258 |
| 2010-10-12 | 262 | 262 | 252 | 258 | 24,000 | 258 |
| 2010-10-08 | 259 | 262 | 255 | 262 | 15,000 | 262 |
| 2010-10-07 | 260 | 260 | 255 | 258 | 15,000 | 258 |
| 2010-10-06 | 265 | 265 | 254 | 263 | 10,000 | 263 |
| 2010-10-05 | 260 | 260 | 252 | 260 | 13,000 | 260 |
| 2010-10-04 | 258 | 262 | 256 | 260 | 14,000 | 260 |
| 2010-10-01 | 262 | 266 | 262 | 266 | 5,000 | 266 |
| 2010-09-30 | 267 | 269 | 260 | 269 | 25,000 | 269 |
| 2010-09-29 | 271 | 271 | 265 | 268 | 16,000 | 268 |
| 2010-09-28 | 279 | 280 | 261 | 279 | 24,000 | 279 |
| 2010-09-27 | 284 | 286 | 281 | 283 | 15,000 | 283 |
| 2010-09-24 | 283 | 283 | 280 | 280 | 9,000 | 280 |
| 2010-09-22 | 280 | 286 | 279 | 286 | 8,000 | 286 |
| 2010-09-21 | 285 | 288 | 280 | 280 | 11,000 | 280 |
| 2010-09-17 | 280 | 284 | 277 | 277 | 40,000 | 277 |
| 2010-09-16 | 285 | 285 | 280 | 280 | 13,000 | 280 |
| 2010-09-15 | 280 | 288 | 279 | 284 | 17,000 | 284 |
| 2010-09-14 | 279 | 283 | 277 | 279 | 13,000 | 279 |
| 2010-09-13 | 277 | 281 | 275 | 277 | 20,000 | 277 |
| 2010-09-10 | 272 | 275 | 270 | 271 | 27,000 | 271 |
| 2010-09-09 | 273 | 273 | 258 | 270 | 152,000 | 270 |
| 2010-09-08 | 295 | 295 | 270 | 274 | 83,000 | 274 |
| 2010-09-07 | 308 | 308 | 300 | 300 | 19,000 | 300 |
| 2010-09-06 | 311 | 311 | 304 | 308 | 18,000 | 308 |
| 2010-09-03 | 304 | 322 | 304 | 310 | 47,000 | 310 |
| 2010-09-02 | 301 | 302 | 299 | 301 | 9,000 | 301 |
| 2010-09-01 | 295 | 298 | 291 | 296 | 22,000 | 296 |
| 2010-08-31 | 308 | 308 | 296 | 297 | 30,000 | 297 |
| 2010-08-30 | 299 | 311 | 297 | 303 | 96,000 | 303 |
| 2010-08-27 | 272 | 299 | 272 | 287 | 96,000 | 287 |
| 2010-08-26 | 256 | 271 | 256 | 271 | 25,000 | 271 |
| 2010-08-25 | 253 | 256 | 252 | 256 | 8,000 | 256 |
| 2010-08-24 | 261 | 262 | 255 | 255 | 30,000 | 255 |
| 2010-08-23 | 264 | 265 | 260 | 261 | 36,000 | 261 |
| 2010-08-20 | 264 | 268 | 264 | 264 | 22,000 | 264 |
| 2010-08-19 | 262 | 274 | 252 | 270 | 105,000 | 270 |
| 2010-08-18 | 283 | 286 | 249 | 261 | 364,000 | 261 |
| 2010-08-17 | 312 | 312 | 285 | 287 | 175,000 | 287 |
| 2010-08-16 | 331 | 332 | 310 | 313 | 107,000 | 313 |
| 2010-08-13 | 334 | 335 | 331 | 333 | 40,000 | 333 |
| 2010-08-12 | 332 | 339 | 331 | 339 | 65,000 | 339 |
| 2010-08-11 | 335 | 340 | 330 | 337 | 429,000 | 337 |
| 2010-08-10 | 352 | 355 | 333 | 333 | 126,000 | 333 |
| 2010-08-09 | 343 | 360 | 343 | 352 | 96,000 | 352 |
| 2010-08-06 | 358 | 361 | 344 | 350 | 174,000 | 350 |
| 2010-08-05 | 361 | 368 | 357 | 362 | 43,000 | 362 |
| 2010-08-04 | 360 | 369 | 356 | 361 | 66,000 | 361 |
| 2010-08-03 | 370 | 375 | 356 | 361 | 210,000 | 361 |
| 2010-08-02 | 394 | 400 | 370 | 376 | 629,000 | 376 |
| 2010-07-30 | 378 | 404 | 370 | 395 | 725,000 | 395 |
| 2010-07-29 | 381 | 382 | 375 | 376 | 289,000 | 376 |
| 2010-07-28 | 378 | 382 | 365 | 376 | 331,000 | 376 |
| 2010-07-27 | 363 | 370 | 355 | 369 | 289,000 | 369 |
| 2010-07-26 | 330 | 353 | 330 | 347 | 587,000 | 347 |
| 2010-07-23 | 338 | 339 | 330 | 335 | 615,000 | 335 |
| 2010-07-22 | 361 | 368 | 335 | 343 | 299,000 | 343 |
| 2010-07-21 | 345 | 375 | 345 | 365 | 235,000 | 365 |
| 2010-07-20 | 337 | 350 | 337 | 346 | 112,000 | 346 |
| 2010-07-16 | 342 | 348 | 331 | 344 | 212,000 | 344 |
| 2010-07-15 | 349 | 350 | 333 | 339 | 291,000 | 339 |
| 2010-07-14 | 365 | 365 | 350 | 353 | 255,000 | 353 |
| 2010-07-13 | 363 | 385 | 355 | 369 | 651,000 | 369 |
| 2010-07-12 | 362 | 362 | 362 | 362 | 149,000 | 362 |
| 2010-07-09 | 285 | 287 | 282 | 282 | 38,000 | 282 |
| 2010-07-08 | 283 | 283 | 282 | 283 | 5,000 | 283 |
| 2010-07-07 | 280 | 287 | 280 | 287 | 12,000 | 287 |
| 2010-07-06 | 278 | 282 | 278 | 281 | 6,000 | 281 |
| 2010-07-05 | 277 | 281 | 277 | 281 | 17,000 | 281 |
| 2010-07-02 | 285 | 285 | 280 | 280 | 10,000 | 280 |
| 2010-07-01 | 280 | 281 | 280 | 281 | 4,000 | 281 |
| 2010-06-30 | 280 | 281 | 280 | 281 | 13,000 | 281 |
| 2010-06-29 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 2010-06-28 | 283 | 283 | 281 | 281 | 6,000 | 281 |
| 2010-06-25 | 285 | 285 | 281 | 283 | 3,000 | 283 |
| 2010-06-24 | 286 | 286 | 285 | 286 | 5,000 | 286 |
| 2010-06-23 | 285 | 293 | 283 | 293 | 10,000 | 293 |
| 2010-06-22 | 287 | 290 | 287 | 290 | 4,000 | 290 |
| 2010-06-21 | 290 | 295 | 290 | 294 | 6,000 | 294 |
| 2010-06-17 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2010-06-16 | 297 | 297 | 297 | 297 | 25,000 | 297 |
| 2010-06-15 | 297 | 299 | 297 | 297 | 11,000 | 297 |
| 2010-06-14 | 288 | 296 | 288 | 296 | 7,000 | 296 |
| 2010-06-11 | 283 | 288 | 282 | 288 | 15,000 | 288 |
| 2010-06-10 | 282 | 282 | 282 | 282 | 7,000 | 282 |
| 2010-06-09 | 280 | 282 | 280 | 282 | 6,000 | 282 |
| 2010-06-08 | 280 | 283 | 280 | 282 | 9,000 | 282 |
| 2010-06-07 | 280 | 282 | 280 | 282 | 8,000 | 282 |
| 2010-06-04 | 280 | 283 | 280 | 283 | 4,000 | 283 |
| 2010-06-03 | 280 | 283 | 280 | 283 | 16,000 | 283 |
| 2010-06-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2010-06-01 | 282 | 283 | 280 | 283 | 7,000 | 283 |
| 2010-05-31 | 281 | 281 | 280 | 280 | 11,000 | 280 |
| 2010-05-28 | 280 | 281 | 280 | 281 | 9,000 | 281 |
| 2010-05-27 | 280 | 281 | 280 | 281 | 19,000 | 281 |
| 2010-05-26 | 280 | 281 | 280 | 280 | 17,000 | 280 |
| 2010-05-25 | 280 | 282 | 280 | 281 | 42,000 | 281 |
| 2010-05-24 | 283 | 286 | 277 | 281 | 12,000 | 281 |
| 2010-05-21 | 284 | 285 | 267 | 283 | 60,000 | 283 |
| 2010-05-20 | 287 | 289 | 286 | 287 | 14,000 | 287 |
| 2010-05-19 | 288 | 288 | 286 | 288 | 28,000 | 288 |
| 2010-05-18 | 288 | 291 | 288 | 290 | 32,000 | 290 |
| 2010-05-17 | 289 | 291 | 287 | 289 | 29,000 | 289 |
| 2010-05-14 | 288 | 288 | 288 | 288 | 8,000 | 288 |
| 2010-05-13 | 290 | 291 | 288 | 288 | 13,000 | 288 |
| 2010-05-12 | 290 | 290 | 288 | 290 | 15,000 | 290 |
| 2010-05-11 | 290 | 291 | 290 | 290 | 9,000 | 290 |
| 2010-05-10 | 294 | 294 | 291 | 294 | 12,000 | 294 |
| 2010-05-07 | 287 | 296 | 286 | 296 | 56,000 | 296 |
| 2010-05-06 | 295 | 296 | 291 | 296 | 11,000 | 296 |
| 2010-04-30 | 292 | 303 | 285 | 303 | 64,000 | 303 |
| 2010-04-28 | 290 | 299 | 290 | 294 | 30,000 | 294 |
| 2010-04-27 | 290 | 298 | 287 | 297 | 24,000 | 297 |
| 2010-04-26 | 290 | 291 | 289 | 291 | 13,000 | 291 |
| 2010-04-23 | 288 | 292 | 288 | 289 | 24,000 | 289 |
| 2010-04-22 | 287 | 290 | 285 | 287 | 25,000 | 287 |
| 2010-04-21 | 292 | 293 | 286 | 293 | 13,000 | 293 |
| 2010-04-20 | 286 | 294 | 285 | 285 | 50,000 | 285 |
| 2010-04-19 | 279 | 286 | 279 | 286 | 28,000 | 286 |
| 2010-04-16 | 285 | 286 | 285 | 285 | 92,000 | 285 |
| 2010-04-15 | 286 | 286 | 285 | 285 | 14,000 | 285 |
| 2010-04-14 | 285 | 286 | 285 | 286 | 14,000 | 286 |
| 2010-04-13 | 289 | 296 | 284 | 287 | 56,000 | 287 |
| 2010-04-12 | 291 | 305 | 291 | 291 | 78,000 | 291 |
| 2010-04-09 | 285 | 294 | 281 | 291 | 59,000 | 291 |
| 2010-04-08 | 281 | 286 | 280 | 285 | 32,000 | 285 |
| 2010-04-07 | 285 | 289 | 272 | 285 | 57,000 | 285 |
| 2010-04-06 | 291 | 291 | 285 | 286 | 18,000 | 286 |
| 2010-04-05 | 286 | 293 | 283 | 290 | 50,000 | 290 |
| 2010-04-02 | 285 | 287 | 284 | 286 | 59,000 | 286 |
| 2010-04-01 | 283 | 287 | 283 | 287 | 55,000 | 287 |
| 2010-03-31 | 280 | 286 | 280 | 285 | 85,000 | 285 |
| 2010-03-30 | 283 | 289 | 280 | 283 | 48,000 | 283 |
| 2010-03-29 | 272 | 289 | 268 | 287 | 85,000 | 287 |
| 2010-03-26 | 265 | 279 | 263 | 273 | 86,000 | 273 |
| 2010-03-25 | 266 | 266 | 258 | 264 | 87,000 | 264 |
| 2010-03-24 | 261 | 272 | 251 | 266 | 186,000 | 266 |
| 2010-03-23 | 250 | 269 | 250 | 264 | 230,000 | 264 |
| 2010-03-19 | 215 | 263 | 215 | 257 | 385,000 | 257 |
| 2010-03-18 | 204 | 225 | 200 | 222 | 217,000 | 222 |
| 2010-03-17 | 200 | 200 | 195 | 197 | 74,000 | 197 |
| 2010-03-16 | 208 | 208 | 198 | 202 | 38,000 | 202 |
| 2010-03-15 | 209 | 210 | 203 | 210 | 19,000 | 210 |
| 2010-03-12 | 213 | 219 | 208 | 213 | 79,000 | 213 |
| 2010-03-11 | 205 | 218 | 199 | 215 | 149,000 | 215 |
| 2010-03-10 | 196 | 205 | 196 | 205 | 51,000 | 205 |
| 2010-03-09 | 187 | 200 | 187 | 195 | 62,000 | 195 |
| 2010-03-08 | 179 | 188 | 179 | 187 | 41,000 | 187 |
| 2010-03-05 | 178 | 179 | 178 | 179 | 8,000 | 179 |
| 2010-03-04 | 178 | 178 | 178 | 178 | 10,000 | 178 |
| 2010-03-03 | 177 | 178 | 177 | 178 | 8,000 | 178 |
| 2010-03-02 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 2010-03-01 | 177 | 178 | 177 | 178 | 6,000 | 178 |
| 2010-02-26 | 177 | 177 | 176 | 177 | 5,000 | 177 |
| 2010-02-25 | 177 | 177 | 176 | 177 | 10,000 | 177 |
| 2010-02-24 | 177 | 177 | 175 | 176 | 17,000 | 176 |
| 2010-02-23 | 178 | 178 | 178 | 178 | 6,000 | 178 |
| 2010-02-22 | 176 | 178 | 176 | 178 | 12,000 | 178 |
| 2010-02-19 | 176 | 177 | 176 | 176 | 7,000 | 176 |
| 2010-02-18 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 2010-02-17 | 175 | 176 | 175 | 176 | 3,000 | 176 |
| 2010-02-16 | 175 | 178 | 175 | 178 | 9,000 | 178 |
| 2010-02-15 | 175 | 177 | 175 | 177 | 18,000 | 177 |
| 2010-02-12 | 173 | 180 | 173 | 175 | 67,000 | 175 |
| 2010-02-10 | 173 | 173 | 173 | 173 | 19,000 | 173 |
| 2010-02-09 | 172 | 173 | 170 | 173 | 36,000 | 173 |
| 2010-02-08 | 175 | 175 | 174 | 174 | 7,000 | 174 |
| 2010-02-05 | 174 | 174 | 172 | 173 | 17,000 | 173 |
| 2010-02-04 | 176 | 176 | 175 | 175 | 3,000 | 175 |
| 2010-02-03 | 179 | 179 | 174 | 175 | 63,000 | 175 |
| 2010-02-01 | 180 | 180 | 178 | 178 | 5,000 | 178 |
| 2010-01-28 | 180 | 184 | 180 | 184 | 6,000 | 184 |
| 2010-01-27 | 179 | 179 | 177 | 179 | 6,000 | 179 |
| 2010-01-26 | 180 | 181 | 179 | 179 | 11,000 | 179 |
| 2010-01-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-01-22 | 176 | 180 | 176 | 180 | 7,000 | 180 |
| 2010-01-21 | 180 | 181 | 180 | 181 | 5,000 | 181 |
| 2010-01-20 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 2010-01-19 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2010-01-18 | 181 | 181 | 180 | 180 | 6,000 | 180 |
| 2010-01-15 | 181 | 182 | 179 | 180 | 26,000 | 180 |
| 2010-01-14 | 178 | 179 | 178 | 179 | 49,000 | 179 |
| 2010-01-13 | 179 | 179 | 176 | 178 | 26,000 | 178 |
| 2010-01-12 | 178 | 179 | 178 | 179 | 9,000 | 179 |
| 2010-01-08 | 178 | 178 | 178 | 178 | 11,000 | 178 |
| 2010-01-07 | 178 | 178 | 178 | 178 | 15,000 | 178 |
| 2010-01-06 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2010-01-05 | 178 | 180 | 177 | 180 | 18,000 | 180 |
| 2010-01-04 | 180 | 180 | 179 | 180 | 3,000 | 180 |
分割・併合履歴 ： [1989-11-27]1株→1.1株