5357 (株)ヨータイ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 388 | 388 | 385 | 388 | 11,000 | 388 |
| 2014-12-29 | 387 | 391 | 384 | 387 | 35,000 | 387 |
| 2014-12-26 | 382 | 385 | 379 | 385 | 30,000 | 385 |
| 2014-12-25 | 378 | 382 | 378 | 382 | 33,000 | 382 |
| 2014-12-24 | 380 | 384 | 378 | 380 | 43,000 | 380 |
| 2014-12-22 | 380 | 380 | 373 | 380 | 43,000 | 380 |
| 2014-12-19 | 377 | 377 | 372 | 377 | 50,000 | 377 |
| 2014-12-18 | 363 | 373 | 362 | 372 | 74,000 | 372 |
| 2014-12-17 | 356 | 359 | 355 | 358 | 30,000 | 358 |
| 2014-12-16 | 362 | 362 | 354 | 356 | 50,000 | 356 |
| 2014-12-15 | 368 | 368 | 361 | 361 | 57,000 | 361 |
| 2014-12-12 | 366 | 367 | 365 | 366 | 53,000 | 366 |
| 2014-12-11 | 366 | 366 | 361 | 365 | 19,000 | 365 |
| 2014-12-10 | 367 | 367 | 364 | 366 | 36,000 | 366 |
| 2014-12-09 | 368 | 368 | 366 | 367 | 23,000 | 367 |
| 2014-12-08 | 367 | 371 | 361 | 370 | 70,000 | 370 |
| 2014-12-05 | 368 | 369 | 368 | 368 | 7,000 | 368 |
| 2014-12-04 | 369 | 372 | 368 | 372 | 25,000 | 372 |
| 2014-12-03 | 363 | 372 | 362 | 372 | 86,000 | 372 |
| 2014-12-02 | 361 | 363 | 361 | 363 | 17,000 | 363 |
| 2014-12-01 | 360 | 362 | 360 | 361 | 23,000 | 361 |
| 2014-11-28 | 366 | 366 | 360 | 361 | 20,000 | 361 |
| 2014-11-27 | 364 | 365 | 362 | 365 | 14,000 | 365 |
| 2014-11-26 | 367 | 367 | 362 | 364 | 42,000 | 364 |
| 2014-11-25 | 368 | 368 | 365 | 368 | 20,000 | 368 |
| 2014-11-21 | 367 | 368 | 366 | 368 | 10,000 | 368 |
| 2014-11-20 | 370 | 370 | 367 | 369 | 29,000 | 369 |
| 2014-11-19 | 370 | 371 | 367 | 370 | 39,000 | 370 |
| 2014-11-18 | 371 | 372 | 369 | 372 | 42,000 | 372 |
| 2014-11-17 | 375 | 375 | 371 | 371 | 26,000 | 371 |
| 2014-11-14 | 377 | 377 | 374 | 374 | 28,000 | 374 |
| 2014-11-13 | 373 | 377 | 369 | 377 | 58,000 | 377 |
| 2014-11-12 | 381 | 382 | 375 | 376 | 46,000 | 376 |
| 2014-11-11 | 378 | 386 | 378 | 381 | 126,000 | 381 |
| 2014-11-10 | 378 | 378 | 375 | 378 | 14,000 | 378 |
| 2014-11-07 | 377 | 377 | 374 | 376 | 22,000 | 376 |
| 2014-11-06 | 377 | 377 | 371 | 374 | 36,000 | 374 |
| 2014-11-05 | 375 | 375 | 373 | 375 | 16,000 | 375 |
| 2014-11-04 | 382 | 382 | 369 | 375 | 79,000 | 375 |
| 2014-10-31 | 375 | 381 | 373 | 381 | 60,000 | 381 |
| 2014-10-30 | 376 | 377 | 374 | 377 | 21,000 | 377 |
| 2014-10-29 | 373 | 377 | 373 | 374 | 14,000 | 374 |
| 2014-10-28 | 375 | 376 | 373 | 375 | 26,000 | 375 |
| 2014-10-27 | 381 | 383 | 373 | 375 | 49,000 | 375 |
| 2014-10-24 | 373 | 375 | 370 | 371 | 17,000 | 371 |
| 2014-10-23 | 370 | 377 | 370 | 373 | 45,000 | 373 |
| 2014-10-22 | 366 | 374 | 366 | 374 | 54,000 | 374 |
| 2014-10-21 | 367 | 367 | 362 | 364 | 19,000 | 364 |
| 2014-10-20 | 362 | 368 | 359 | 367 | 62,000 | 367 |
| 2014-10-17 | 361 | 362 | 358 | 361 | 71,000 | 361 |
| 2014-10-16 | 362 | 363 | 356 | 360 | 73,000 | 360 |
| 2014-10-15 | 360 | 365 | 359 | 364 | 24,000 | 364 |
| 2014-10-14 | 357 | 360 | 353 | 360 | 94,000 | 360 |
| 2014-10-10 | 354 | 366 | 354 | 362 | 63,000 | 362 |
| 2014-10-09 | 361 | 364 | 361 | 364 | 49,000 | 364 |
| 2014-10-08 | 358 | 364 | 355 | 364 | 47,000 | 364 |
| 2014-10-07 | 362 | 366 | 360 | 363 | 32,000 | 363 |
| 2014-10-06 | 364 | 368 | 362 | 362 | 22,000 | 362 |
| 2014-10-03 | 356 | 368 | 356 | 364 | 28,000 | 364 |
| 2014-10-02 | 363 | 363 | 355 | 356 | 23,000 | 356 |
| 2014-10-01 | 369 | 370 | 365 | 366 | 27,000 | 366 |
| 2014-09-30 | 375 | 375 | 361 | 363 | 17,000 | 363 |
| 2014-09-29 | 368 | 379 | 368 | 374 | 31,000 | 374 |
| 2014-09-26 | 371 | 376 | 366 | 366 | 22,000 | 366 |
| 2014-09-25 | 375 | 378 | 373 | 376 | 28,000 | 376 |
| 2014-09-24 | 370 | 373 | 369 | 373 | 36,000 | 373 |
| 2014-09-22 | 370 | 385 | 369 | 372 | 70,000 | 372 |
| 2014-09-19 | 370 | 371 | 368 | 370 | 16,000 | 370 |
| 2014-09-18 | 372 | 373 | 367 | 370 | 31,000 | 370 |
| 2014-09-17 | 378 | 379 | 373 | 374 | 31,000 | 374 |
| 2014-09-16 | 370 | 379 | 370 | 376 | 32,000 | 376 |
| 2014-09-12 | 379 | 379 | 372 | 375 | 60,000 | 375 |
| 2014-09-11 | 389 | 389 | 380 | 381 | 56,000 | 381 |
| 2014-09-10 | 376 | 387 | 375 | 387 | 115,000 | 387 |
| 2014-09-09 | 374 | 385 | 372 | 380 | 149,000 | 380 |
| 2014-09-08 | 359 | 371 | 357 | 371 | 61,000 | 371 |
| 2014-09-05 | 370 | 370 | 358 | 359 | 60,000 | 359 |
| 2014-09-04 | 375 | 377 | 367 | 370 | 52,000 | 370 |
| 2014-09-03 | 372 | 375 | 371 | 374 | 74,000 | 374 |
| 2014-09-02 | 374 | 376 | 372 | 372 | 84,000 | 372 |
| 2014-09-01 | 364 | 373 | 364 | 371 | 95,000 | 371 |
| 2014-08-29 | 368 | 368 | 362 | 364 | 62,000 | 364 |
| 2014-08-28 | 355 | 369 | 354 | 365 | 238,000 | 365 |
| 2014-08-27 | 359 | 360 | 355 | 356 | 31,000 | 356 |
| 2014-08-26 | 362 | 362 | 359 | 359 | 24,000 | 359 |
| 2014-08-25 | 364 | 367 | 358 | 363 | 73,000 | 363 |
| 2014-08-22 | 348 | 367 | 348 | 361 | 148,000 | 361 |
| 2014-08-21 | 347 | 349 | 344 | 348 | 31,000 | 348 |
| 2014-08-20 | 336 | 344 | 336 | 344 | 48,000 | 344 |
| 2014-08-19 | 339 | 339 | 335 | 337 | 19,000 | 337 |
| 2014-08-18 | 338 | 340 | 336 | 337 | 25,000 | 337 |
| 2014-08-15 | 339 | 339 | 337 | 337 | 9,000 | 337 |
| 2014-08-14 | 340 | 340 | 334 | 337 | 18,000 | 337 |
| 2014-08-13 | 340 | 340 | 339 | 339 | 4,000 | 339 |
| 2014-08-12 | 341 | 343 | 336 | 339 | 24,000 | 339 |
| 2014-08-11 | 335 | 341 | 332 | 341 | 19,000 | 341 |
| 2014-08-08 | 335 | 335 | 326 | 327 | 59,000 | 327 |
| 2014-08-07 | 331 | 335 | 331 | 332 | 45,000 | 332 |
| 2014-08-06 | 332 | 336 | 332 | 336 | 18,000 | 336 |
| 2014-08-05 | 338 | 339 | 333 | 333 | 23,000 | 333 |
| 2014-08-04 | 341 | 341 | 337 | 338 | 31,000 | 338 |
| 2014-08-01 | 347 | 347 | 342 | 343 | 27,000 | 343 |
| 2014-07-31 | 354 | 354 | 348 | 348 | 43,000 | 348 |
| 2014-07-30 | 342 | 359 | 342 | 348 | 119,000 | 348 |
| 2014-07-29 | 341 | 342 | 341 | 342 | 17,000 | 342 |
| 2014-07-28 | 342 | 342 | 339 | 339 | 20,000 | 339 |
| 2014-07-25 | 334 | 343 | 334 | 343 | 55,000 | 343 |
| 2014-07-24 | 333 | 336 | 333 | 336 | 24,000 | 336 |
| 2014-07-23 | 341 | 341 | 335 | 335 | 26,000 | 335 |
| 2014-07-22 | 331 | 343 | 327 | 339 | 75,000 | 339 |
| 2014-07-18 | 325 | 326 | 322 | 325 | 42,000 | 325 |
| 2014-07-17 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2014-07-16 | 334 | 334 | 331 | 333 | 25,000 | 333 |
| 2014-07-15 | 334 | 338 | 333 | 333 | 28,000 | 333 |
| 2014-07-14 | 333 | 334 | 328 | 332 | 17,000 | 332 |
| 2014-07-11 | 331 | 332 | 330 | 330 | 19,000 | 330 |
| 2014-07-10 | 336 | 337 | 331 | 331 | 43,000 | 331 |
| 2014-07-09 | 329 | 340 | 329 | 335 | 49,000 | 335 |
| 2014-07-08 | 333 | 334 | 330 | 333 | 23,000 | 333 |
| 2014-07-07 | 333 | 335 | 333 | 333 | 9,000 | 333 |
| 2014-07-04 | 335 | 335 | 331 | 335 | 34,000 | 335 |
| 2014-07-03 | 334 | 337 | 334 | 335 | 13,000 | 335 |
| 2014-07-02 | 328 | 335 | 328 | 334 | 47,000 | 334 |
| 2014-07-01 | 325 | 330 | 324 | 325 | 33,000 | 325 |
| 2014-06-30 | 324 | 325 | 321 | 323 | 15,000 | 323 |
| 2014-06-27 | 327 | 327 | 317 | 323 | 34,000 | 323 |
| 2014-06-26 | 328 | 332 | 328 | 328 | 24,000 | 328 |
| 2014-06-25 | 330 | 332 | 328 | 328 | 38,000 | 328 |
| 2014-06-24 | 335 | 335 | 330 | 330 | 17,000 | 330 |
| 2014-06-23 | 334 | 335 | 330 | 335 | 37,000 | 335 |
| 2014-06-20 | 342 | 344 | 334 | 336 | 64,000 | 336 |
| 2014-06-19 | 332 | 345 | 332 | 339 | 116,000 | 339 |
| 2014-06-18 | 330 | 334 | 329 | 333 | 43,000 | 333 |
| 2014-06-17 | 331 | 334 | 330 | 330 | 67,000 | 330 |
| 2014-06-16 | 324 | 339 | 324 | 331 | 125,000 | 331 |
| 2014-06-13 | 311 | 322 | 311 | 319 | 80,000 | 319 |
| 2014-06-12 | 312 | 312 | 308 | 309 | 36,000 | 309 |
| 2014-06-11 | 303 | 316 | 303 | 312 | 85,000 | 312 |
| 2014-06-10 | 304 | 304 | 302 | 303 | 19,000 | 303 |
| 2014-06-09 | 303 | 304 | 303 | 304 | 22,000 | 304 |
| 2014-06-06 | 302 | 302 | 300 | 302 | 8,000 | 302 |
| 2014-06-05 | 301 | 301 | 300 | 301 | 11,000 | 301 |
| 2014-06-04 | 302 | 302 | 298 | 300 | 18,000 | 300 |
| 2014-06-03 | 302 | 303 | 301 | 301 | 25,000 | 301 |
| 2014-06-02 | 302 | 302 | 300 | 302 | 17,000 | 302 |
| 2014-05-30 | 299 | 300 | 296 | 298 | 22,000 | 298 |
| 2014-05-29 | 301 | 301 | 299 | 300 | 15,000 | 300 |
| 2014-05-28 | 300 | 300 | 298 | 299 | 16,000 | 299 |
| 2014-05-27 | 298 | 302 | 298 | 302 | 13,000 | 302 |
| 2014-05-26 | 298 | 298 | 293 | 296 | 20,000 | 296 |
| 2014-05-23 | 296 | 296 | 294 | 294 | 9,000 | 294 |
| 2014-05-22 | 294 | 297 | 293 | 293 | 21,000 | 293 |
| 2014-05-21 | 296 | 296 | 293 | 293 | 18,000 | 293 |
| 2014-05-20 | 299 | 300 | 296 | 296 | 9,000 | 296 |
| 2014-05-19 | 300 | 301 | 300 | 301 | 17,000 | 301 |
| 2014-05-16 | 304 | 304 | 300 | 300 | 21,000 | 300 |
| 2014-05-15 | 302 | 304 | 298 | 304 | 37,000 | 304 |
| 2014-05-14 | 294 | 297 | 294 | 297 | 9,000 | 297 |
| 2014-05-13 | 294 | 296 | 294 | 294 | 7,000 | 294 |
| 2014-05-12 | 293 | 295 | 293 | 294 | 18,000 | 294 |
| 2014-05-09 | 293 | 294 | 293 | 293 | 11,000 | 293 |
| 2014-05-08 | 293 | 293 | 293 | 293 | 15,000 | 293 |
| 2014-05-07 | 294 | 296 | 293 | 293 | 31,000 | 293 |
| 2014-05-02 | 298 | 298 | 294 | 295 | 13,000 | 295 |
| 2014-05-01 | 296 | 299 | 294 | 299 | 19,000 | 299 |
| 2014-04-30 | 294 | 295 | 294 | 295 | 8,000 | 295 |
| 2014-04-28 | 298 | 298 | 294 | 294 | 13,000 | 294 |
| 2014-04-25 | 296 | 299 | 296 | 299 | 9,000 | 299 |
| 2014-04-24 | 297 | 298 | 297 | 298 | 6,000 | 298 |
| 2014-04-23 | 299 | 299 | 297 | 298 | 8,000 | 298 |
| 2014-04-22 | 299 | 300 | 299 | 299 | 8,000 | 299 |
| 2014-04-21 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 2014-04-18 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2014-04-17 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2014-04-16 | 302 | 304 | 301 | 302 | 18,000 | 302 |
| 2014-04-15 | 301 | 301 | 299 | 300 | 8,000 | 300 |
| 2014-04-14 | 299 | 299 | 298 | 298 | 6,000 | 298 |
| 2014-04-11 | 301 | 302 | 300 | 301 | 23,000 | 301 |
| 2014-04-10 | 301 | 302 | 301 | 301 | 9,000 | 301 |
| 2014-04-09 | 301 | 303 | 300 | 300 | 24,000 | 300 |
| 2014-04-08 | 304 | 304 | 298 | 300 | 20,000 | 300 |
| 2014-04-07 | 304 | 305 | 301 | 304 | 14,000 | 304 |
| 2014-04-04 | 303 | 305 | 303 | 303 | 30,000 | 303 |
| 2014-04-03 | 305 | 306 | 304 | 306 | 18,000 | 306 |
| 2014-04-02 | 307 | 307 | 304 | 304 | 44,000 | 304 |
| 2014-04-01 | 306 | 306 | 306 | 306 | 9,000 | 306 |
| 2014-03-31 | 305 | 306 | 304 | 306 | 22,000 | 306 |
| 2014-03-28 | 305 | 305 | 302 | 305 | 33,000 | 305 |
| 2014-03-27 | 302 | 305 | 301 | 302 | 22,000 | 302 |
| 2014-03-26 | 306 | 307 | 304 | 306 | 14,000 | 306 |
| 2014-03-25 | 304 | 305 | 300 | 304 | 17,000 | 304 |
| 2014-03-24 | 300 | 303 | 299 | 301 | 27,000 | 301 |
| 2014-03-20 | 303 | 303 | 298 | 299 | 22,000 | 299 |
| 2014-03-19 | 304 | 305 | 301 | 302 | 16,000 | 302 |
| 2014-03-18 | 306 | 306 | 302 | 302 | 10,000 | 302 |
| 2014-03-17 | 302 | 304 | 300 | 300 | 21,000 | 300 |
| 2014-03-14 | 304 | 304 | 301 | 302 | 36,000 | 302 |
| 2014-03-13 | 306 | 306 | 303 | 304 | 27,000 | 304 |
| 2014-03-12 | 305 | 306 | 304 | 305 | 27,000 | 305 |
| 2014-03-11 | 308 | 308 | 306 | 307 | 15,000 | 307 |
| 2014-03-10 | 307 | 307 | 307 | 307 | 12,000 | 307 |
| 2014-03-07 | 305 | 307 | 305 | 307 | 6,000 | 307 |
| 2014-03-06 | 303 | 307 | 303 | 305 | 56,000 | 305 |
| 2014-03-05 | 307 | 307 | 305 | 305 | 34,000 | 305 |
| 2014-03-04 | 303 | 307 | 303 | 307 | 10,000 | 307 |
| 2014-03-03 | 306 | 306 | 304 | 304 | 6,000 | 304 |
| 2014-02-28 | 307 | 307 | 306 | 307 | 17,000 | 307 |
| 2014-02-27 | 307 | 307 | 305 | 307 | 38,000 | 307 |
| 2014-02-26 | 308 | 308 | 306 | 307 | 48,000 | 307 |
| 2014-02-25 | 304 | 307 | 304 | 306 | 92,000 | 306 |
| 2014-02-24 | 306 | 307 | 303 | 303 | 24,000 | 303 |
| 2014-02-21 | 305 | 305 | 301 | 305 | 35,000 | 305 |
| 2014-02-20 | 305 | 305 | 299 | 300 | 14,000 | 300 |
| 2014-02-19 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 2014-02-18 | 299 | 304 | 299 | 304 | 9,000 | 304 |
| 2014-02-17 | 301 | 301 | 297 | 299 | 9,000 | 299 |
| 2014-02-14 | 300 | 300 | 296 | 298 | 25,000 | 298 |
| 2014-02-13 | 306 | 306 | 300 | 302 | 38,000 | 302 |
| 2014-02-12 | 301 | 306 | 300 | 306 | 40,000 | 306 |
| 2014-02-10 | 305 | 305 | 299 | 299 | 28,000 | 299 |
| 2014-02-07 | 297 | 300 | 297 | 299 | 37,000 | 299 |
| 2014-02-06 | 293 | 301 | 293 | 296 | 14,000 | 296 |
| 2014-02-05 | 295 | 295 | 292 | 293 | 19,000 | 293 |
| 2014-02-04 | 300 | 300 | 293 | 293 | 103,000 | 293 |
| 2014-02-03 | 303 | 303 | 301 | 303 | 15,000 | 303 |
| 2014-01-31 | 305 | 308 | 302 | 308 | 47,000 | 308 |
| 2014-01-30 | 308 | 308 | 303 | 306 | 51,000 | 306 |
| 2014-01-29 | 307 | 308 | 305 | 306 | 31,000 | 306 |
| 2014-01-28 | 304 | 306 | 304 | 305 | 22,000 | 305 |
| 2014-01-27 | 307 | 307 | 305 | 307 | 27,000 | 307 |
| 2014-01-24 | 311 | 311 | 308 | 308 | 24,000 | 308 |
| 2014-01-23 | 313 | 313 | 311 | 311 | 15,000 | 311 |
| 2014-01-22 | 315 | 315 | 311 | 312 | 37,000 | 312 |
| 2014-01-21 | 317 | 318 | 316 | 317 | 17,000 | 317 |
| 2014-01-20 | 320 | 320 | 314 | 319 | 44,000 | 319 |
| 2014-01-17 | 311 | 316 | 311 | 315 | 26,000 | 315 |
| 2014-01-16 | 310 | 314 | 310 | 312 | 64,000 | 312 |
| 2014-01-15 | 312 | 312 | 310 | 310 | 22,000 | 310 |
| 2014-01-14 | 310 | 311 | 304 | 307 | 33,000 | 307 |
| 2014-01-10 | 310 | 312 | 309 | 312 | 22,000 | 312 |
| 2014-01-09 | 313 | 313 | 310 | 310 | 17,000 | 310 |
| 2014-01-08 | 309 | 312 | 309 | 311 | 16,000 | 311 |
| 2014-01-07 | 309 | 312 | 308 | 309 | 19,000 | 309 |
| 2014-01-06 | 307 | 312 | 307 | 312 | 27,000 | 312 |
分割・併合履歴 ： [1989-11-27]1株→1.1株