5357 (株)ヨータイの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	400	411	394	406	79,000	406
2011-12-29	394	408	394	401	72,000	401
2011-12-28	395	400	393	400	22,000	400
2011-12-27	391	395	388	394	17,000	394
2011-12-26	390	399	389	393	56,000	393
2011-12-22	391	401	391	393	76,000	393
2011-12-21	399	399	396	396	14,000	396
2011-12-20	392	400	392	395	26,000	395
2011-12-19	389	391	386	390	74,000	390
2011-12-16	385	398	385	391	86,000	391
2011-12-15	390	401	386	396	104,000	396
2011-12-14	384	395	380	387	131,000	387
2011-12-13	404	404	385	385	88,000	385
2011-12-12	404	408	398	408	46,000	408
2011-12-09	409	409	403	403	29,000	403
2011-12-08	415	425	404	409	63,000	409
2011-12-07	394	418	387	418	160,000	418
2011-12-06	401	401	392	393	62,000	393
2011-12-05	392	407	388	406	64,000	406
2011-12-02	390	400	387	393	182,000	393
2011-12-01	405	417	398	401	302,000	401
2011-11-30	419	428	412	420	130,000	420
2011-11-29	423	445	410	412	488,000	412
2011-11-28	383	432	383	429	418,000	429
2011-11-25	470	475	384	388	687,000	388
2011-11-24	435	463	428	463	362,000	463
2011-11-22	415	435	408	435	294,000	435
2011-11-21	436	436	418	420	209,000	420
2011-11-18	447	459	436	440	467,000	440
2011-11-17	423	463	420	463	660,000	463
2011-11-16	410	435	405	420	212,000	420
2011-11-15	424	445	409	412	613,000	412
2011-11-14	416	418	405	418	310,000	418
2011-11-11	409	415	395	409	186,000	409
2011-11-10	375	410	369	398	578,000	398
2011-11-09	370	389	350	382	371,000	382
2011-11-08	393	394	375	378	247,000	378
2011-11-07	395	398	375	387	2,224,000	387
2011-11-04	389	406	389	406	72,000	406
2011-11-02	355	424	355	395	371,000	395
2011-11-01	367	371	362	362	91,000	362
2011-10-31	348	357	348	351	15,000	351
2011-10-28	337	342	337	342	14,000	342
2011-10-27	343	343	335	340	29,000	340
2011-10-26	340	348	340	345	28,000	345
2011-10-25	342	342	339	340	13,000	340
2011-10-24	339	339	326	334	50,000	334
2011-10-21	346	354	329	335	560,000	335
2011-10-20	353	354	353	354	5,000	354
2011-10-19	360	360	353	353	21,000	353
2011-10-18	361	364	360	360	7,000	360
2011-10-17	370	371	364	364	18,000	364
2011-10-14	355	368	355	362	44,000	362
2011-10-13	357	369	357	362	32,000	362
2011-10-12	331	354	330	351	23,000	351
2011-10-11	335	338	333	333	24,000	333
2011-10-07	337	341	335	335	26,000	335
2011-10-06	318	339	318	330	95,000	330
2011-10-05	334	334	303	316	101,000	316
2011-10-04	340	340	332	333	61,000	333
2011-10-03	349	349	340	340	38,000	340
2011-09-30	346	353	346	350	22,000	350
2011-09-29	340	352	333	348	95,000	348
2011-09-28	361	362	340	344	165,000	344
2011-09-27	371	376	360	360	89,000	360
2011-09-26	375	376	360	360	189,000	360
2011-09-22	381	383	380	382	46,000	382
2011-09-21	386	386	384	384	75,000	384
2011-09-20	400	401	386	386	79,000	386
2011-09-16	399	400	393	398	26,000	398
2011-09-15	400	402	395	395	29,000	395
2011-09-14	396	406	386	397	145,000	397
2011-09-13	435	435	380	397	311,000	397
2011-09-12	443	446	425	443	252,000	443
2011-09-09	456	456	448	450	68,000	450
2011-09-08	452	460	452	456	67,000	456
2011-09-07	449	460	447	451	99,000	451
2011-09-06	465	466	449	449	118,000	449
2011-09-05	455	488	453	471	500,000	471
2011-09-02	460	461	456	456	108,000	456
2011-09-01	463	463	458	462	89,000	462
2011-08-31	464	468	462	463	36,000	463
2011-08-30	461	465	457	465	144,000	465
2011-08-29	475	475	458	461	210,000	461
2011-08-26	454	485	454	479	459,000	479
2011-08-25	398	457	389	454	1,235,000	454
2011-08-24	406	406	397	397	116,000	397
2011-08-23	403	408	401	405	64,000	405
2011-08-22	400	420	397	400	183,000	400
2011-08-19	393	399	388	399	57,000	399
2011-08-18	394	412	394	401	241,000	401
2011-08-17	372	397	370	388	94,000	388
2011-08-16	365	372	365	371	27,000	371
2011-08-15	369	374	365	366	33,000	366
2011-08-12	366	375	364	369	79,000	369
2011-08-11	364	364	361	362	37,000	362
2011-08-10	367	370	365	365	25,000	365
2011-08-09	360	365	359	363	49,000	363
2011-08-08	368	369	360	362	17,000	362
2011-08-05	358	369	356	369	45,000	369
2011-08-04	365	365	358	360	28,000	360
2011-08-03	359	364	359	362	23,000	362
2011-08-02	358	363	358	363	15,000	363
2011-08-01	355	357	351	357	16,000	357
2011-07-29	350	350	349	349	9,000	349
2011-07-28	355	355	349	349	30,000	349
2011-07-27	359	359	355	355	32,000	355
2011-07-26	359	359	359	359	20,000	359
2011-07-25	363	364	361	363	28,000	363
2011-07-22	363	364	361	362	17,000	362
2011-07-21	367	368	363	363	19,000	363
2011-07-20	368	368	366	366	8,000	366
2011-07-19	365	368	365	365	10,000	365
2011-07-15	362	367	362	365	8,000	365
2011-07-14	362	367	362	364	22,000	364
2011-07-13	361	366	361	366	9,000	366
2011-07-12	365	372	362	368	40,000	368
2011-07-11	365	365	365	365	27,000	365
2011-07-08	364	367	364	365	19,000	365
2011-07-07	364	364	364	364	1,000	364
2011-07-06	357	365	357	359	39,000	359
2011-07-05	347	356	347	356	23,000	356
2011-07-04	347	350	344	350	20,000	350
2011-07-01	342	342	342	342	2,000	342
2011-06-30	341	344	341	343	16,000	343
2011-06-29	343	344	343	344	3,000	344
2011-06-28	342	344	342	344	3,000	344
2011-06-27	340	340	339	340	11,000	340
2011-06-24	337	339	337	337	6,000	337
2011-06-23	333	337	332	337	5,000	337
2011-06-22	331	332	331	332	9,000	332
2011-06-21	333	333	331	331	16,000	331
2011-06-20	334	334	333	333	3,000	333
2011-06-17	341	341	333	333	5,000	333
2011-06-16	331	333	331	333	2,000	333
2011-06-15	333	333	332	332	5,000	332
2011-06-14	332	333	332	333	4,000	333
2011-06-13	332	332	332	332	10,000	332
2011-06-10	334	339	332	332	25,000	332
2011-06-09	332	334	332	334	5,000	334
2011-06-08	332	332	332	332	1,000	332
2011-06-07	330	332	330	332	4,000	332
2011-06-06	327	330	326	330	13,000	330
2011-06-03	329	332	328	330	6,000	330
2011-06-02	326	330	326	330	7,000	330
2011-06-01	330	333	329	330	22,000	330
2011-05-31	335	335	332	332	24,000	332
2011-05-30	342	342	337	337	73,000	337
2011-05-27	345	345	344	344	15,000	344
2011-05-26	348	348	346	346	42,000	346
2011-05-25	347	349	347	348	29,000	348
2011-05-24	347	349	347	349	7,000	349
2011-05-23	350	353	348	348	53,000	348
2011-05-20	354	355	350	350	31,000	350
2011-05-19	351	357	351	354	44,000	354
2011-05-18	352	353	351	351	34,000	351
2011-05-17	354	359	354	354	62,000	354
2011-05-16	350	358	337	354	139,000	354
2011-05-13	357	364	355	361	145,000	361
2011-05-12	360	360	357	357	65,000	357
2011-05-11	360	361	360	361	44,000	361
2011-05-10	356	362	356	361	34,000	361
2011-05-09	350	361	348	359	119,000	359
2011-05-06	350	355	345	351	46,000	351
2011-05-02	359	364	357	358	44,000	358
2011-04-28	352	366	352	361	266,000	361
2011-04-27	330	360	322	347	356,000	347
2011-04-26	348	352	320	320	243,000	320
2011-04-25	326	346	322	345	171,000	345
2011-04-22	306	332	306	328	214,000	328
2011-04-21	306	313	303	308	68,000	308
2011-04-20	310	313	308	309	65,000	309
2011-04-19	301	311	299	311	96,000	311
2011-04-18	302	320	295	311	196,000	311
2011-04-15	276	306	274	306	499,000	306
2011-04-14	278	280	274	274	76,000	274
2011-04-13	253	277	253	271	112,000	271
2011-04-12	250	254	245	253	30,000	253
2011-04-11	245	253	244	251	46,000	251
2011-04-08	231	244	231	244	37,000	244
2011-04-07	236	239	236	239	8,000	239
2011-04-06	241	242	238	239	25,000	239
2011-04-05	245	248	240	242	45,000	242
2011-04-04	255	255	243	250	31,000	250
2011-04-01	255	255	252	255	20,000	255
2011-03-31	258	258	256	257	9,000	257
2011-03-30	252	257	252	257	12,000	257
2011-03-29	260	260	245	252	29,000	252
2011-03-28	258	262	257	262	37,000	262
2011-03-25	259	261	255	257	28,000	257
2011-03-24	257	257	249	255	33,000	255
2011-03-23	251	263	251	254	55,000	254
2011-03-22	243	249	243	248	62,000	248
2011-03-18	238	238	210	236	75,000	236
2011-03-17	210	221	202	221	26,000	221
2011-03-16	200	238	200	221	76,000	221
2011-03-15	233	233	175	200	184,000	200
2011-03-14	251	267	239	240	93,000	240
2011-03-11	283	284	280	283	39,000	283
2011-03-10	288	288	283	283	72,000	283
2011-03-09	286	289	286	288	43,000	288
2011-03-08	288	288	285	285	37,000	285
2011-03-07	290	291	285	288	46,000	288
2011-03-04	289	290	286	287	12,000	287
2011-03-03	289	289	284	287	25,000	287
2011-03-02	290	290	286	290	18,000	290
2011-03-01	288	292	288	291	32,000	291
2011-02-28	283	285	281	285	16,000	285
2011-02-25	280	282	280	280	53,000	280
2011-02-24	286	288	280	284	42,000	284
2011-02-23	285	288	285	286	37,000	286
2011-02-22	296	296	288	290	38,000	290
2011-02-21	293	298	293	298	38,000	298
2011-02-18	297	297	292	292	44,000	292
2011-02-17	291	291	286	291	47,000	291
2011-02-16	295	295	290	290	47,000	290
2011-02-15	298	298	292	295	68,000	295
2011-02-14	303	305	298	299	75,000	299
2011-02-10	302	302	286	300	263,000	300
2011-02-09	301	308	291	295	125,000	295
2011-02-08	293	299	288	299	71,000	299
2011-02-07	286	292	285	285	96,000	285
2011-02-04	279	283	279	283	19,000	283
2011-02-03	275	280	275	276	27,000	276
2011-02-02	272	274	272	274	15,000	274
2011-02-01	274	274	270	273	29,000	273
2011-01-31	267	274	267	270	13,000	270
2011-01-28	276	276	274	275	8,000	275
2011-01-27	276	276	271	276	28,000	276
2011-01-26	273	276	270	275	21,000	275
2011-01-25	273	275	272	272	27,000	272
2011-01-24	274	275	265	273	28,000	273
2011-01-21	281	281	273	273	36,000	273
2011-01-20	280	282	278	280	35,000	280
2011-01-19	281	285	281	281	35,000	281
2011-01-18	279	279	277	278	38,000	278
2011-01-17	280	280	277	277	27,000	277
2011-01-14	273	275	273	275	4,000	275
2011-01-13	279	279	271	272	39,000	272
2011-01-12	275	277	274	274	37,000	274
2011-01-11	279	280	273	275	31,000	275
2011-01-07	274	279	268	279	32,000	279
2011-01-06	272	277	270	274	33,000	274
2011-01-05	264	268	264	268	21,000	268
2011-01-04	263	264	262	264	5,000	264

分割・併合履歴： [1989-11-27]1株→1.1株

5357 (株)ヨータイ の時系列データ [2011年度]

5357 (株)ヨータイの時系列データ [2011年度]