5357 (株)ヨータイ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 309 | 312 | 306 | 312 | 32,000 | 312 |
| 2013-12-27 | 299 | 310 | 299 | 310 | 39,000 | 310 |
| 2013-12-26 | 293 | 299 | 293 | 298 | 24,000 | 298 |
| 2013-12-25 | 291 | 296 | 290 | 293 | 215,000 | 293 |
| 2013-12-24 | 298 | 299 | 291 | 292 | 102,000 | 292 |
| 2013-12-20 | 300 | 302 | 297 | 299 | 28,000 | 299 |
| 2013-12-19 | 299 | 300 | 297 | 299 | 40,000 | 299 |
| 2013-12-18 | 296 | 298 | 295 | 297 | 15,000 | 297 |
| 2013-12-17 | 298 | 298 | 296 | 297 | 29,000 | 297 |
| 2013-12-16 | 303 | 303 | 295 | 298 | 36,000 | 298 |
| 2013-12-13 | 303 | 303 | 300 | 302 | 45,000 | 302 |
| 2013-12-12 | 305 | 305 | 299 | 303 | 29,000 | 303 |
| 2013-12-11 | 308 | 308 | 302 | 305 | 53,000 | 305 |
| 2013-12-10 | 300 | 300 | 299 | 300 | 18,000 | 300 |
| 2013-12-09 | 300 | 300 | 297 | 299 | 20,000 | 299 |
| 2013-12-06 | 300 | 300 | 299 | 299 | 8,000 | 299 |
| 2013-12-05 | 300 | 300 | 298 | 298 | 5,000 | 298 |
| 2013-12-04 | 298 | 300 | 297 | 297 | 27,000 | 297 |
| 2013-12-03 | 300 | 301 | 298 | 298 | 18,000 | 298 |
| 2013-12-02 | 295 | 299 | 295 | 298 | 48,000 | 298 |
| 2013-11-29 | 299 | 300 | 298 | 298 | 19,000 | 298 |
| 2013-11-28 | 300 | 301 | 300 | 300 | 31,000 | 300 |
| 2013-11-27 | 299 | 301 | 299 | 300 | 32,000 | 300 |
| 2013-11-26 | 298 | 299 | 297 | 299 | 21,000 | 299 |
| 2013-11-25 | 298 | 299 | 298 | 299 | 11,000 | 299 |
| 2013-11-22 | 299 | 299 | 297 | 298 | 20,000 | 298 |
| 2013-11-21 | 297 | 299 | 297 | 299 | 53,000 | 299 |
| 2013-11-20 | 299 | 299 | 295 | 296 | 49,000 | 296 |
| 2013-11-19 | 300 | 300 | 298 | 299 | 29,000 | 299 |
| 2013-11-18 | 302 | 302 | 300 | 300 | 16,000 | 300 |
| 2013-11-15 | 300 | 305 | 300 | 301 | 21,000 | 301 |
| 2013-11-14 | 304 | 304 | 300 | 300 | 32,000 | 300 |
| 2013-11-13 | 295 | 307 | 294 | 304 | 91,000 | 304 |
| 2013-11-12 | 295 | 298 | 295 | 297 | 48,000 | 297 |
| 2013-11-11 | 295 | 298 | 293 | 297 | 66,000 | 297 |
| 2013-11-08 | 301 | 303 | 300 | 300 | 33,000 | 300 |
| 2013-11-07 | 302 | 305 | 300 | 301 | 28,000 | 301 |
| 2013-11-06 | 301 | 303 | 300 | 303 | 19,000 | 303 |
| 2013-11-05 | 303 | 305 | 300 | 300 | 45,000 | 300 |
| 2013-11-01 | 307 | 307 | 303 | 303 | 39,000 | 303 |
| 2013-10-31 | 308 | 309 | 302 | 305 | 110,000 | 305 |
| 2013-10-30 | 315 | 319 | 307 | 307 | 160,000 | 307 |
| 2013-10-29 | 312 | 313 | 312 | 313 | 20,000 | 313 |
| 2013-10-28 | 309 | 313 | 309 | 312 | 36,000 | 312 |
| 2013-10-25 | 311 | 311 | 308 | 309 | 36,000 | 309 |
| 2013-10-24 | 308 | 311 | 306 | 311 | 29,000 | 311 |
| 2013-10-23 | 310 | 310 | 307 | 309 | 16,000 | 309 |
| 2013-10-22 | 310 | 310 | 307 | 310 | 30,000 | 310 |
| 2013-10-21 | 310 | 310 | 305 | 310 | 24,000 | 310 |
| 2013-10-18 | 304 | 310 | 304 | 310 | 59,000 | 310 |
| 2013-10-17 | 311 | 311 | 308 | 309 | 15,000 | 309 |
| 2013-10-16 | 308 | 309 | 305 | 308 | 40,000 | 308 |
| 2013-10-15 | 313 | 315 | 309 | 311 | 59,000 | 311 |
| 2013-10-11 | 313 | 315 | 311 | 311 | 35,000 | 311 |
| 2013-10-10 | 312 | 312 | 308 | 310 | 45,000 | 310 |
| 2013-10-09 | 308 | 308 | 305 | 308 | 35,000 | 308 |
| 2013-10-08 | 310 | 314 | 301 | 307 | 33,000 | 307 |
| 2013-10-07 | 309 | 310 | 305 | 310 | 37,000 | 310 |
| 2013-10-04 | 314 | 314 | 307 | 308 | 61,000 | 308 |
| 2013-10-03 | 315 | 316 | 312 | 314 | 29,000 | 314 |
| 2013-10-02 | 313 | 318 | 311 | 312 | 40,000 | 312 |
| 2013-10-01 | 314 | 314 | 311 | 313 | 32,000 | 313 |
| 2013-09-30 | 311 | 314 | 311 | 314 | 26,000 | 314 |
| 2013-09-27 | 320 | 325 | 315 | 316 | 58,000 | 316 |
| 2013-09-26 | 317 | 317 | 307 | 314 | 32,000 | 314 |
| 2013-09-25 | 332 | 334 | 321 | 321 | 170,000 | 321 |
| 2013-09-24 | 314 | 338 | 310 | 334 | 335,000 | 334 |
| 2013-09-20 | 309 | 314 | 309 | 313 | 32,000 | 313 |
| 2013-09-19 | 312 | 314 | 311 | 312 | 26,000 | 312 |
| 2013-09-18 | 309 | 310 | 309 | 310 | 6,000 | 310 |
| 2013-09-17 | 309 | 311 | 307 | 309 | 62,000 | 309 |
| 2013-09-13 | 310 | 310 | 306 | 307 | 42,000 | 307 |
| 2013-09-12 | 303 | 305 | 301 | 304 | 21,000 | 304 |
| 2013-09-11 | 303 | 304 | 301 | 303 | 40,000 | 303 |
| 2013-09-10 | 300 | 303 | 300 | 303 | 29,000 | 303 |
| 2013-09-09 | 304 | 304 | 299 | 300 | 35,000 | 300 |
| 2013-09-06 | 300 | 300 | 295 | 296 | 19,000 | 296 |
| 2013-09-05 | 297 | 300 | 297 | 297 | 22,000 | 297 |
| 2013-09-04 | 295 | 297 | 295 | 297 | 7,000 | 297 |
| 2013-09-03 | 299 | 301 | 296 | 300 | 70,000 | 300 |
| 2013-09-02 | 292 | 298 | 292 | 296 | 77,000 | 296 |
| 2013-08-30 | 299 | 300 | 293 | 296 | 209,000 | 296 |
| 2013-08-29 | 301 | 305 | 295 | 300 | 193,000 | 300 |
| 2013-08-28 | 299 | 305 | 297 | 305 | 52,000 | 305 |
| 2013-08-27 | 300 | 303 | 298 | 299 | 66,000 | 299 |
| 2013-08-26 | 305 | 305 | 300 | 300 | 79,000 | 300 |
| 2013-08-23 | 304 | 306 | 304 | 305 | 41,000 | 305 |
| 2013-08-22 | 302 | 306 | 300 | 304 | 81,000 | 304 |
| 2013-08-21 | 304 | 304 | 300 | 303 | 36,000 | 303 |
| 2013-08-20 | 300 | 304 | 299 | 304 | 43,000 | 304 |
| 2013-08-19 | 299 | 301 | 298 | 300 | 58,000 | 300 |
| 2013-08-16 | 300 | 302 | 298 | 298 | 47,000 | 298 |
| 2013-08-15 | 302 | 303 | 298 | 298 | 32,000 | 298 |
| 2013-08-14 | 300 | 301 | 298 | 300 | 39,000 | 300 |
| 2013-08-13 | 299 | 302 | 296 | 298 | 54,000 | 298 |
| 2013-08-12 | 303 | 303 | 299 | 300 | 31,000 | 300 |
| 2013-08-09 | 304 | 306 | 299 | 302 | 36,000 | 302 |
| 2013-08-08 | 307 | 307 | 300 | 304 | 57,000 | 304 |
| 2013-08-07 | 306 | 310 | 305 | 307 | 79,000 | 307 |
| 2013-08-06 | 306 | 309 | 304 | 309 | 40,000 | 309 |
| 2013-08-05 | 307 | 308 | 303 | 307 | 48,000 | 307 |
| 2013-08-02 | 308 | 308 | 303 | 305 | 22,000 | 305 |
| 2013-08-01 | 296 | 305 | 296 | 305 | 38,000 | 305 |
| 2013-07-31 | 302 | 302 | 296 | 296 | 53,000 | 296 |
| 2013-07-30 | 300 | 302 | 300 | 302 | 19,000 | 302 |
| 2013-07-29 | 304 | 304 | 299 | 301 | 35,000 | 301 |
| 2013-07-26 | 303 | 310 | 302 | 305 | 37,000 | 305 |
| 2013-07-25 | 308 | 308 | 303 | 305 | 71,000 | 305 |
| 2013-07-24 | 308 | 310 | 307 | 309 | 12,000 | 309 |
| 2013-07-23 | 310 | 313 | 308 | 311 | 36,000 | 311 |
| 2013-07-22 | 309 | 313 | 306 | 306 | 23,000 | 306 |
| 2013-07-19 | 318 | 321 | 306 | 306 | 57,000 | 306 |
| 2013-07-18 | 322 | 323 | 318 | 318 | 41,000 | 318 |
| 2013-07-17 | 319 | 322 | 318 | 319 | 33,000 | 319 |
| 2013-07-16 | 318 | 324 | 308 | 323 | 99,000 | 323 |
| 2013-07-12 | 315 | 317 | 313 | 316 | 45,000 | 316 |
| 2013-07-11 | 309 | 314 | 309 | 314 | 24,000 | 314 |
| 2013-07-10 | 309 | 312 | 308 | 309 | 95,000 | 309 |
| 2013-07-09 | 312 | 312 | 306 | 308 | 43,000 | 308 |
| 2013-07-08 | 311 | 311 | 306 | 307 | 57,000 | 307 |
| 2013-07-05 | 308 | 308 | 305 | 305 | 14,000 | 305 |
| 2013-07-04 | 303 | 308 | 301 | 306 | 17,000 | 306 |
| 2013-07-03 | 306 | 306 | 300 | 302 | 19,000 | 302 |
| 2013-07-02 | 292 | 300 | 292 | 300 | 31,000 | 300 |
| 2013-07-01 | 287 | 291 | 287 | 291 | 17,000 | 291 |
| 2013-06-28 | 273 | 288 | 273 | 286 | 95,000 | 286 |
| 2013-06-27 | 275 | 279 | 275 | 275 | 20,000 | 275 |
| 2013-06-26 | 279 | 279 | 274 | 275 | 67,000 | 275 |
| 2013-06-25 | 291 | 292 | 274 | 279 | 190,000 | 279 |
| 2013-06-24 | 305 | 305 | 287 | 290 | 69,000 | 290 |
| 2013-06-21 | 301 | 305 | 300 | 305 | 29,000 | 305 |
| 2013-06-20 | 306 | 307 | 305 | 305 | 8,000 | 305 |
| 2013-06-19 | 307 | 307 | 305 | 305 | 15,000 | 305 |
| 2013-06-18 | 306 | 307 | 305 | 305 | 17,000 | 305 |
| 2013-06-17 | 307 | 307 | 303 | 305 | 28,000 | 305 |
| 2013-06-14 | 310 | 311 | 306 | 307 | 13,000 | 307 |
| 2013-06-13 | 307 | 307 | 301 | 305 | 26,000 | 305 |
| 2013-06-12 | 310 | 310 | 310 | 310 | 15,000 | 310 |
| 2013-06-11 | 310 | 313 | 309 | 310 | 29,000 | 310 |
| 2013-06-10 | 305 | 309 | 305 | 309 | 37,000 | 309 |
| 2013-06-07 | 301 | 309 | 298 | 303 | 42,000 | 303 |
| 2013-06-06 | 318 | 319 | 301 | 310 | 70,000 | 310 |
| 2013-06-05 | 320 | 320 | 315 | 319 | 16,000 | 319 |
| 2013-06-04 | 309 | 325 | 305 | 317 | 66,000 | 317 |
| 2013-06-03 | 310 | 314 | 306 | 314 | 28,000 | 314 |
| 2013-05-31 | 315 | 315 | 311 | 315 | 14,000 | 315 |
| 2013-05-30 | 321 | 321 | 312 | 312 | 21,000 | 312 |
| 2013-05-29 | 310 | 325 | 310 | 322 | 93,000 | 322 |
| 2013-05-28 | 305 | 307 | 303 | 305 | 10,000 | 305 |
| 2013-05-27 | 305 | 312 | 300 | 305 | 34,000 | 305 |
| 2013-05-24 | 308 | 313 | 300 | 307 | 89,000 | 307 |
| 2013-05-23 | 319 | 323 | 303 | 316 | 104,000 | 316 |
| 2013-05-22 | 328 | 328 | 318 | 318 | 60,000 | 318 |
| 2013-05-21 | 308 | 324 | 308 | 321 | 184,000 | 321 |
| 2013-05-20 | 306 | 307 | 300 | 306 | 82,000 | 306 |
| 2013-05-17 | 302 | 303 | 296 | 300 | 189,000 | 300 |
| 2013-05-16 | 315 | 315 | 295 | 308 | 113,000 | 308 |
| 2013-05-15 | 315 | 315 | 308 | 314 | 60,000 | 314 |
| 2013-05-14 | 311 | 315 | 311 | 315 | 72,000 | 315 |
| 2013-05-13 | 310 | 310 | 309 | 310 | 17,000 | 310 |
| 2013-05-10 | 309 | 315 | 308 | 309 | 43,000 | 309 |
| 2013-05-09 | 310 | 310 | 309 | 309 | 25,000 | 309 |
| 2013-05-08 | 307 | 310 | 307 | 308 | 41,000 | 308 |
| 2013-05-07 | 305 | 305 | 303 | 305 | 34,000 | 305 |
| 2013-05-02 | 299 | 303 | 299 | 301 | 16,000 | 301 |
| 2013-05-01 | 300 | 302 | 300 | 302 | 14,000 | 302 |
| 2013-04-30 | 301 | 302 | 300 | 302 | 25,000 | 302 |
| 2013-04-26 | 302 | 303 | 300 | 303 | 14,000 | 303 |
| 2013-04-25 | 304 | 305 | 299 | 303 | 17,000 | 303 |
| 2013-04-24 | 300 | 303 | 300 | 302 | 24,000 | 302 |
| 2013-04-23 | 300 | 301 | 298 | 300 | 31,000 | 300 |
| 2013-04-22 | 299 | 301 | 298 | 301 | 23,000 | 301 |
| 2013-04-19 | 298 | 300 | 297 | 300 | 11,000 | 300 |
| 2013-04-18 | 301 | 302 | 300 | 300 | 13,000 | 300 |
| 2013-04-17 | 306 | 307 | 301 | 303 | 31,000 | 303 |
| 2013-04-16 | 301 | 304 | 299 | 304 | 29,000 | 304 |
| 2013-04-15 | 304 | 309 | 301 | 303 | 40,000 | 303 |
| 2013-04-12 | 307 | 307 | 301 | 304 | 29,000 | 304 |
| 2013-04-11 | 295 | 310 | 295 | 302 | 52,000 | 302 |
| 2013-04-10 | 290 | 298 | 290 | 295 | 40,000 | 295 |
| 2013-04-09 | 292 | 292 | 290 | 290 | 41,000 | 290 |
| 2013-04-08 | 292 | 292 | 287 | 288 | 69,000 | 288 |
| 2013-04-05 | 290 | 293 | 288 | 290 | 68,000 | 290 |
| 2013-04-04 | 288 | 290 | 282 | 290 | 58,000 | 290 |
| 2013-04-03 | 285 | 289 | 284 | 287 | 44,000 | 287 |
| 2013-04-02 | 291 | 291 | 279 | 286 | 50,000 | 286 |
| 2013-04-01 | 297 | 297 | 290 | 291 | 26,000 | 291 |
| 2013-03-29 | 298 | 298 | 294 | 297 | 23,000 | 297 |
| 2013-03-28 | 296 | 297 | 291 | 297 | 45,000 | 297 |
| 2013-03-27 | 302 | 302 | 295 | 296 | 87,000 | 296 |
| 2013-03-26 | 305 | 307 | 296 | 303 | 69,000 | 303 |
| 2013-03-25 | 309 | 310 | 302 | 309 | 41,000 | 309 |
| 2013-03-22 | 306 | 308 | 305 | 305 | 35,000 | 305 |
| 2013-03-21 | 312 | 312 | 306 | 306 | 90,000 | 306 |
| 2013-03-19 | 312 | 314 | 311 | 311 | 72,000 | 311 |
| 2013-03-18 | 311 | 313 | 309 | 312 | 39,000 | 312 |
| 2013-03-15 | 313 | 313 | 311 | 311 | 35,000 | 311 |
| 2013-03-14 | 315 | 315 | 310 | 314 | 52,000 | 314 |
| 2013-03-13 | 314 | 314 | 312 | 313 | 27,000 | 313 |
| 2013-03-12 | 317 | 317 | 314 | 314 | 50,000 | 314 |
| 2013-03-11 | 317 | 317 | 314 | 317 | 49,000 | 317 |
| 2013-03-08 | 315 | 318 | 313 | 317 | 42,000 | 317 |
| 2013-03-07 | 317 | 317 | 315 | 317 | 26,000 | 317 |
| 2013-03-06 | 317 | 317 | 313 | 317 | 40,000 | 317 |
| 2013-03-05 | 318 | 318 | 311 | 317 | 16,000 | 317 |
| 2013-03-04 | 312 | 316 | 310 | 316 | 71,000 | 316 |
| 2013-03-01 | 306 | 316 | 306 | 310 | 23,000 | 310 |
| 2013-02-28 | 302 | 305 | 302 | 305 | 17,000 | 305 |
| 2013-02-27 | 304 | 304 | 296 | 300 | 69,000 | 300 |
| 2013-02-26 | 302 | 305 | 301 | 302 | 15,000 | 302 |
| 2013-02-25 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 2013-02-22 | 302 | 303 | 298 | 303 | 56,000 | 303 |
| 2013-02-21 | 305 | 305 | 300 | 302 | 22,000 | 302 |
| 2013-02-20 | 298 | 303 | 297 | 302 | 56,000 | 302 |
| 2013-02-19 | 295 | 296 | 293 | 296 | 26,000 | 296 |
| 2013-02-18 | 291 | 292 | 290 | 291 | 39,000 | 291 |
| 2013-02-15 | 294 | 294 | 287 | 291 | 62,000 | 291 |
| 2013-02-14 | 304 | 304 | 296 | 301 | 24,000 | 301 |
| 2013-02-13 | 310 | 310 | 300 | 301 | 64,000 | 301 |
| 2013-02-12 | 318 | 318 | 309 | 313 | 49,000 | 313 |
| 2013-02-08 | 319 | 319 | 312 | 318 | 61,000 | 318 |
| 2013-02-07 | 323 | 326 | 315 | 326 | 81,000 | 326 |
| 2013-02-06 | 326 | 328 | 320 | 323 | 60,000 | 323 |
| 2013-02-05 | 308 | 326 | 306 | 324 | 267,000 | 324 |
| 2013-02-04 | 315 | 315 | 307 | 310 | 65,000 | 310 |
| 2013-02-01 | 314 | 314 | 310 | 314 | 28,000 | 314 |
| 2013-01-31 | 313 | 313 | 310 | 313 | 30,000 | 313 |
| 2013-01-30 | 312 | 313 | 309 | 313 | 20,000 | 313 |
| 2013-01-29 | 307 | 314 | 305 | 312 | 72,000 | 312 |
| 2013-01-28 | 315 | 315 | 305 | 307 | 47,000 | 307 |
| 2013-01-25 | 312 | 312 | 308 | 311 | 21,000 | 311 |
| 2013-01-24 | 312 | 312 | 306 | 309 | 31,000 | 309 |
| 2013-01-23 | 311 | 315 | 310 | 312 | 65,000 | 312 |
| 2013-01-22 | 308 | 311 | 308 | 311 | 20,000 | 311 |
| 2013-01-21 | 310 | 311 | 305 | 311 | 43,000 | 311 |
| 2013-01-18 | 308 | 314 | 307 | 312 | 32,000 | 312 |
| 2013-01-17 | 313 | 313 | 303 | 303 | 12,000 | 303 |
| 2013-01-16 | 317 | 317 | 305 | 308 | 36,000 | 308 |
| 2013-01-15 | 313 | 318 | 311 | 318 | 45,000 | 318 |
| 2013-01-11 | 315 | 317 | 312 | 312 | 78,000 | 312 |
| 2013-01-10 | 301 | 317 | 301 | 312 | 173,000 | 312 |
| 2013-01-09 | 289 | 299 | 287 | 298 | 121,000 | 298 |
| 2013-01-08 | 293 | 293 | 285 | 289 | 102,000 | 289 |
| 2013-01-07 | 292 | 293 | 288 | 290 | 55,000 | 290 |
| 2013-01-04 | 287 | 288 | 282 | 286 | 70,000 | 286 |
分割・併合履歴 ： [1989-11-27]1株→1.1株