5357 (株)ヨータイの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	280	282	275	280	58,000	280
2012-12-27	280	281	276	279	63,000	279
2012-12-26	276	278	270	275	84,000	275
2012-12-25	288	288	275	276	68,000	276
2012-12-21	283	292	278	280	84,000	280
2012-12-20	275	282	275	281	62,000	281
2012-12-19	269	277	269	275	65,000	275
2012-12-18	270	275	264	267	43,000	267
2012-12-17	268	269	264	267	42,000	267
2012-12-14	278	278	265	267	106,000	267
2012-12-13	278	280	278	279	15,000	279
2012-12-12	276	276	274	275	25,000	275
2012-12-11	282	282	275	275	34,000	275
2012-12-10	283	283	278	278	64,000	278
2012-12-07	269	278	268	278	31,000	278
2012-12-06	264	266	264	266	11,000	266
2012-12-05	269	269	261	264	26,000	264
2012-12-04	264	271	263	271	14,000	271
2012-12-03	275	275	265	265	39,000	265
2012-11-30	280	280	270	276	36,000	276
2012-11-29	264	278	261	276	125,000	276
2012-11-28	258	273	258	264	51,000	264
2012-11-27	257	259	257	258	18,000	258
2012-11-26	254	255	252	253	22,000	253
2012-11-22	254	254	251	253	15,000	253
2012-11-21	255	255	252	254	20,000	254
2012-11-20	260	260	254	256	22,000	256
2012-11-19	256	257	252	255	16,000	255
2012-11-16	252	252	248	252	12,000	252
2012-11-15	243	250	242	249	21,000	249
2012-11-14	245	245	241	241	9,000	241
2012-11-13	246	246	240	240	28,000	240
2012-11-12	252	253	247	247	29,000	247
2012-11-09	254	255	252	252	38,000	252
2012-11-08	260	261	254	254	11,000	254
2012-11-07	263	265	255	265	39,000	265
2012-11-06	260	260	255	260	20,000	260
2012-11-05	255	255	255	255	2,000	255
2012-11-02	254	258	254	258	12,000	258
2012-11-01	254	255	253	253	6,000	253
2012-10-31	254	255	252	252	16,000	252
2012-10-30	254	254	249	252	48,000	252
2012-10-29	241	254	241	254	32,000	254
2012-10-26	242	243	241	242	27,000	242
2012-10-25	241	242	240	240	20,000	240
2012-10-24	241	244	240	241	17,000	241
2012-10-23	242	244	240	241	25,000	241
2012-10-22	242	243	238	241	39,000	241
2012-10-19	243	248	243	245	64,000	245
2012-10-18	249	254	241	241	70,000	241
2012-10-17	243	255	243	249	71,000	249
2012-10-16	242	243	239	242	37,000	242
2012-10-15	240	242	238	241	23,000	241
2012-10-12	243	243	234	243	31,000	243
2012-10-11	243	244	240	241	51,000	241
2012-10-10	242	243	241	243	28,000	243
2012-10-09	248	248	245	245	54,000	245
2012-10-05	248	252	248	251	60,000	251
2012-10-04	264	264	247	253	114,000	253
2012-10-03	262	266	258	264	20,000	264
2012-10-02	266	266	259	260	37,000	260
2012-10-01	270	270	261	267	48,000	267
2012-09-28	277	280	272	274	25,000	274
2012-09-27	278	279	270	277	14,000	277
2012-09-26	280	280	274	280	25,000	280
2012-09-25	285	286	282	285	86,000	285
2012-09-24	285	291	280	280	26,000	280
2012-09-21	288	293	285	286	26,000	286
2012-09-20	275	285	274	285	32,000	285
2012-09-19	267	276	267	273	19,000	273
2012-09-18	266	270	265	269	12,000	269
2012-09-14	265	270	265	268	19,000	268
2012-09-13	259	262	259	262	11,000	262
2012-09-12	264	265	257	260	33,000	260
2012-09-11	282	282	257	263	71,000	263
2012-09-10	279	280	276	276	13,000	276
2012-09-07	268	279	268	279	52,000	279
2012-09-06	270	270	265	265	9,000	265
2012-09-05	269	270	257	270	44,000	270
2012-09-04	284	284	264	270	64,000	270
2012-09-03	284	288	282	282	14,000	282
2012-08-31	286	287	284	284	18,000	284
2012-08-30	289	291	286	289	39,000	289
2012-08-29	301	304	285	290	100,000	290
2012-08-28	307	307	297	303	76,000	303
2012-08-27	308	310	305	309	25,000	309
2012-08-24	316	316	307	312	40,000	312
2012-08-23	310	316	308	315	43,000	315
2012-08-22	323	326	310	310	97,000	310
2012-08-21	308	320	308	319	62,000	319
2012-08-20	302	319	295	313	166,000	313
2012-08-17	307	310	295	307	76,000	307
2012-08-16	303	318	302	307	202,000	307
2012-08-15	333	341	300	311	266,000	311
2012-08-14	354	360	320	339	379,000	339
2012-08-13	325	353	318	353	356,000	353
2012-08-10	304	325	304	325	291,000	325
2012-08-09	301	310	295	308	144,000	308
2012-08-08	300	316	299	302	205,000	302
2012-08-07	279	301	279	301	150,000	301
2012-08-06	299	299	256	276	261,000	276
2012-08-03	296	301	286	291	156,000	291
2012-08-02	289	308	289	301	208,000	301
2012-08-01	284	329	280	291	609,000	291
2012-07-31	272	288	272	285	167,000	285
2012-07-30	265	280	261	275	249,000	275
2012-07-27	240	264	225	260	534,000	260
2012-07-26	234	241	218	235	263,000	235
2012-07-25	237	243	224	233	191,000	233
2012-07-24	242	246	236	237	142,000	237
2012-07-23	281	282	225	237	686,000	237
2012-07-20	293	293	288	288	10,000	288
2012-07-19	288	296	288	294	10,000	294
2012-07-18	299	299	286	286	29,000	286
2012-07-17	301	301	301	301	1,000	301
2012-07-13	300	304	289	304	35,000	304
2012-07-12	310	311	300	306	42,000	306
2012-07-11	335	335	308	310	45,000	310
2012-07-10	338	345	331	337	66,000	337
2012-07-09	327	341	325	335	95,000	335
2012-07-06	330	330	321	329	53,000	329
2012-07-05	306	332	306	332	85,000	332
2012-07-04	309	310	306	307	26,000	307
2012-07-03	315	316	310	310	37,000	310
2012-07-02	315	320	298	315	96,000	315
2012-06-29	327	328	320	323	60,000	323
2012-06-28	328	334	320	327	131,000	327
2012-06-27	314	346	312	330	228,000	330
2012-06-26	274	317	273	311	130,000	311
2012-06-25	282	283	275	276	13,000	276
2012-06-22	266	275	265	275	18,000	275
2012-06-21	267	272	265	272	23,000	272
2012-06-20	273	273	266	268	16,000	268
2012-06-19	275	276	260	276	46,000	276
2012-06-18	276	280	273	275	24,000	275
2012-06-15	273	277	273	273	25,000	273
2012-06-14	273	273	267	270	29,000	270
2012-06-13	295	295	270	273	46,000	273
2012-06-12	277	291	269	291	83,000	291
2012-06-11	266	277	266	277	54,000	277
2012-06-08	257	263	254	263	31,000	263
2012-06-07	243	262	243	254	36,000	254
2012-06-06	236	242	235	239	22,000	239
2012-06-05	232	236	232	234	13,000	234
2012-06-04	230	243	227	231	37,000	231
2012-06-01	238	238	227	230	26,000	230
2012-05-31	241	242	240	242	13,000	242
2012-05-30	247	247	246	246	5,000	246
2012-05-29	240	253	240	253	7,000	253
2012-05-28	243	245	238	243	11,000	243
2012-05-25	251	251	246	247	14,000	247
2012-05-24	255	255	245	251	20,000	251
2012-05-23	258	258	255	255	12,000	255
2012-05-22	255	265	255	260	24,000	260
2012-05-21	250	260	250	260	17,000	260
2012-05-18	249	258	246	257	34,000	257
2012-05-17	246	263	246	263	30,000	263
2012-05-16	248	255	245	247	51,000	247
2012-05-15	251	251	230	244	132,000	244
2012-05-14	273	276	262	264	58,000	264
2012-05-11	289	296	271	272	57,000	272
2012-05-10	285	290	282	289	38,000	289
2012-05-09	307	312	282	290	63,000	290
2012-05-08	312	320	308	313	32,000	313
2012-05-07	331	333	312	312	34,000	312
2012-05-02	336	340	333	336	22,000	336
2012-05-01	343	343	337	340	13,000	340
2012-04-27	345	347	343	343	16,000	343
2012-04-26	346	346	344	344	4,000	344
2012-04-25	344	350	342	347	23,000	347
2012-04-24	346	350	339	344	48,000	344
2012-04-23	352	353	349	350	11,000	350
2012-04-20	351	356	350	356	57,000	356
2012-04-19	361	361	351	353	21,000	353
2012-04-18	366	366	361	361	27,000	361
2012-04-17	351	365	342	364	72,000	364
2012-04-16	351	352	346	351	27,000	351
2012-04-13	351	352	349	351	20,000	351
2012-04-12	352	352	348	350	10,000	350
2012-04-11	352	357	350	355	29,000	355
2012-04-10	359	361	355	356	45,000	356
2012-04-09	357	363	357	359	37,000	359
2012-04-06	373	373	349	357	56,000	357
2012-04-05	362	368	362	368	4,000	368
2012-04-04	368	368	360	367	21,000	367
2012-04-03	376	376	374	376	4,000	376
2012-04-02	368	375	368	373	38,000	373
2012-03-30	356	369	355	369	53,000	369
2012-03-29	349	356	348	355	59,000	355
2012-03-28	368	368	346	350	65,000	350
2012-03-27	360	372	360	361	30,000	361
2012-03-26	368	377	357	357	59,000	357
2012-03-23	369	369	361	363	37,000	363
2012-03-22	376	377	371	373	49,000	373
2012-03-21	381	381	377	379	15,000	379
2012-03-19	384	384	380	381	22,000	381
2012-03-16	381	385	380	385	9,000	385
2012-03-15	376	388	376	382	49,000	382
2012-03-14	382	385	379	382	36,000	382
2012-03-13	389	389	375	382	98,000	382
2012-03-12	387	391	387	389	37,000	389
2012-03-09	386	392	386	387	106,000	387
2012-03-08	382	387	374	386	64,000	386
2012-03-07	383	388	372	383	49,000	383
2012-03-06	374	381	374	381	19,000	381
2012-03-05	378	388	372	379	66,000	379
2012-03-02	372	383	366	379	230,000	379
2012-03-01	398	398	382	388	82,000	388
2012-02-29	399	399	390	394	73,000	394
2012-02-28	406	408	386	399	62,000	399
2012-02-27	410	411	405	407	58,000	407
2012-02-24	406	409	400	408	56,000	408
2012-02-23	400	407	400	405	82,000	405
2012-02-22	397	408	395	400	82,000	400
2012-02-21	397	400	396	399	27,000	399
2012-02-20	409	412	399	399	105,000	399
2012-02-17	397	407	397	407	87,000	407
2012-02-16	392	400	391	396	93,000	396
2012-02-15	396	396	392	396	18,000	396
2012-02-14	391	398	391	396	42,000	396
2012-02-13	401	405	391	394	96,000	394
2012-02-10	390	401	389	401	87,000	401
2012-02-09	395	396	392	396	20,000	396
2012-02-08	392	397	392	397	41,000	397
2012-02-07	398	399	391	395	67,000	395
2012-02-06	397	402	397	401	40,000	401
2012-02-03	392	400	389	396	78,000	396
2012-02-02	401	402	391	396	67,000	396
2012-02-01	410	410	395	402	68,000	402
2012-01-31	380	408	380	406	181,000	406
2012-01-30	391	394	378	378	68,000	378
2012-01-27	391	395	390	392	103,000	392
2012-01-26	395	401	390	395	89,000	395
2012-01-25	394	405	394	399	89,000	399
2012-01-24	387	406	383	402	118,000	402
2012-01-23	391	394	387	393	62,000	393
2012-01-20	374	399	371	391	124,000	391
2012-01-19	370	382	368	378	41,000	378
2012-01-18	390	390	374	374	71,000	374
2012-01-17	395	398	385	393	55,000	393
2012-01-16	401	402	393	397	99,000	397
2012-01-13	401	401	399	400	15,000	400
2012-01-12	404	404	397	399	43,000	399
2012-01-11	403	412	401	404	34,000	404
2012-01-10	415	415	398	403	49,000	403
2012-01-06	435	435	409	411	102,000	411
2012-01-05	439	440	422	435	174,000	435
2012-01-04	422	439	417	432	274,000	432

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 [2012年度]

5357 (株)ヨータイの時系列データ [2012年度]