5357 (株)ヨータイ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 330 | 330 | 329 | 329 | 30,000 | 329 |
| 2015-12-29 | 327 | 335 | 327 | 328 | 52,000 | 328 |
| 2015-12-28 | 324 | 330 | 324 | 328 | 21,000 | 328 |
| 2015-12-25 | 326 | 328 | 323 | 324 | 52,000 | 324 |
| 2015-12-24 | 330 | 332 | 328 | 328 | 36,000 | 328 |
| 2015-12-22 | 333 | 335 | 331 | 331 | 20,000 | 331 |
| 2015-12-21 | 341 | 341 | 332 | 332 | 17,000 | 332 |
| 2015-12-18 | 337 | 341 | 337 | 341 | 24,000 | 341 |
| 2015-12-17 | 339 | 341 | 339 | 340 | 27,000 | 340 |
| 2015-12-16 | 341 | 341 | 336 | 338 | 38,000 | 338 |
| 2015-12-15 | 345 | 345 | 341 | 341 | 28,000 | 341 |
| 2015-12-14 | 341 | 342 | 338 | 341 | 32,000 | 341 |
| 2015-12-11 | 345 | 345 | 342 | 343 | 21,000 | 343 |
| 2015-12-10 | 340 | 342 | 340 | 340 | 22,000 | 340 |
| 2015-12-09 | 342 | 344 | 340 | 340 | 22,000 | 340 |
| 2015-12-08 | 343 | 343 | 341 | 342 | 16,000 | 342 |
| 2015-12-07 | 342 | 344 | 342 | 344 | 6,000 | 344 |
| 2015-12-04 | 345 | 345 | 340 | 340 | 16,000 | 340 |
| 2015-12-03 | 345 | 347 | 345 | 346 | 18,000 | 346 |
| 2015-12-02 | 348 | 348 | 345 | 347 | 23,000 | 347 |
| 2015-12-01 | 347 | 348 | 347 | 348 | 4,000 | 348 |
| 2015-11-30 | 349 | 349 | 347 | 347 | 12,000 | 347 |
| 2015-11-27 | 350 | 350 | 348 | 350 | 22,000 | 350 |
| 2015-11-26 | 349 | 351 | 349 | 350 | 11,000 | 350 |
| 2015-11-25 | 352 | 353 | 349 | 349 | 18,000 | 349 |
| 2015-11-24 | 348 | 350 | 348 | 350 | 11,000 | 350 |
| 2015-11-20 | 352 | 352 | 347 | 350 | 18,000 | 350 |
| 2015-11-19 | 353 | 355 | 351 | 353 | 16,000 | 353 |
| 2015-11-18 | 351 | 351 | 348 | 349 | 13,000 | 349 |
| 2015-11-17 | 349 | 351 | 349 | 351 | 16,000 | 351 |
| 2015-11-16 | 345 | 349 | 345 | 349 | 22,000 | 349 |
| 2015-11-13 | 347 | 351 | 347 | 349 | 18,000 | 349 |
| 2015-11-12 | 350 | 352 | 348 | 350 | 24,000 | 350 |
| 2015-11-11 | 349 | 352 | 348 | 351 | 19,000 | 351 |
| 2015-11-10 | 351 | 351 | 347 | 349 | 22,000 | 349 |
| 2015-11-09 | 345 | 351 | 345 | 351 | 29,000 | 351 |
| 2015-11-06 | 342 | 346 | 342 | 345 | 11,000 | 345 |
| 2015-11-05 | 346 | 346 | 344 | 345 | 19,000 | 345 |
| 2015-11-04 | 345 | 348 | 345 | 347 | 10,000 | 347 |
| 2015-11-02 | 348 | 348 | 345 | 345 | 9,000 | 345 |
| 2015-10-30 | 350 | 351 | 349 | 349 | 24,000 | 349 |
| 2015-10-29 | 347 | 350 | 345 | 350 | 10,000 | 350 |
| 2015-10-28 | 348 | 348 | 347 | 347 | 4,000 | 347 |
| 2015-10-27 | 348 | 349 | 346 | 346 | 10,000 | 346 |
| 2015-10-26 | 346 | 350 | 346 | 348 | 12,000 | 348 |
| 2015-10-23 | 345 | 348 | 342 | 348 | 21,000 | 348 |
| 2015-10-22 | 346 | 346 | 339 | 340 | 20,000 | 340 |
| 2015-10-21 | 342 | 346 | 342 | 346 | 15,000 | 346 |
| 2015-10-20 | 340 | 345 | 340 | 342 | 12,000 | 342 |
| 2015-10-19 | 335 | 346 | 335 | 340 | 37,000 | 340 |
| 2015-10-16 | 335 | 337 | 335 | 336 | 30,000 | 336 |
| 2015-10-15 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 2015-10-14 | 334 | 334 | 331 | 331 | 19,000 | 331 |
| 2015-10-13 | 336 | 337 | 334 | 334 | 11,000 | 334 |
| 2015-10-09 | 334 | 337 | 332 | 336 | 61,000 | 336 |
| 2015-10-08 | 331 | 332 | 329 | 332 | 36,000 | 332 |
| 2015-10-07 | 328 | 333 | 327 | 331 | 59,000 | 331 |
| 2015-10-06 | 329 | 329 | 328 | 328 | 75,000 | 328 |
| 2015-10-05 | 331 | 331 | 321 | 328 | 14,000 | 328 |
| 2015-10-02 | 330 | 337 | 330 | 331 | 11,000 | 331 |
| 2015-10-01 | 322 | 330 | 322 | 330 | 80,000 | 330 |
| 2015-09-30 | 323 | 326 | 322 | 322 | 26,000 | 322 |
| 2015-09-29 | 329 | 329 | 320 | 321 | 22,000 | 321 |
| 2015-09-28 | 328 | 332 | 328 | 329 | 8,000 | 329 |
| 2015-09-25 | 333 | 334 | 331 | 332 | 58,000 | 332 |
| 2015-09-24 | 333 | 334 | 331 | 333 | 76,000 | 333 |
| 2015-09-18 | 338 | 338 | 336 | 337 | 8,000 | 337 |
| 2015-09-17 | 334 | 342 | 334 | 338 | 21,000 | 338 |
| 2015-09-16 | 337 | 337 | 335 | 337 | 14,000 | 337 |
| 2015-09-15 | 335 | 343 | 335 | 337 | 21,000 | 337 |
| 2015-09-14 | 335 | 336 | 332 | 332 | 8,000 | 332 |
| 2015-09-11 | 334 | 338 | 334 | 335 | 28,000 | 335 |
| 2015-09-10 | 336 | 337 | 330 | 334 | 36,000 | 334 |
| 2015-09-09 | 327 | 341 | 327 | 341 | 32,000 | 341 |
| 2015-09-08 | 329 | 330 | 322 | 324 | 36,000 | 324 |
| 2015-09-07 | 330 | 331 | 328 | 329 | 22,000 | 329 |
| 2015-09-04 | 334 | 334 | 327 | 330 | 25,000 | 330 |
| 2015-09-03 | 338 | 338 | 332 | 334 | 10,000 | 334 |
| 2015-09-02 | 332 | 339 | 330 | 334 | 23,000 | 334 |
| 2015-09-01 | 338 | 339 | 330 | 330 | 48,000 | 330 |
| 2015-08-31 | 341 | 344 | 337 | 340 | 49,000 | 340 |
| 2015-08-28 | 336 | 347 | 336 | 341 | 24,000 | 341 |
| 2015-08-27 | 347 | 347 | 329 | 331 | 97,000 | 331 |
| 2015-08-26 | 336 | 336 | 325 | 332 | 48,000 | 332 |
| 2015-08-25 | 329 | 334 | 320 | 328 | 76,000 | 328 |
| 2015-08-24 | 344 | 346 | 328 | 332 | 80,000 | 332 |
| 2015-08-21 | 354 | 354 | 348 | 348 | 53,000 | 348 |
| 2015-08-20 | 363 | 363 | 358 | 358 | 10,000 | 358 |
| 2015-08-19 | 364 | 365 | 360 | 361 | 14,000 | 361 |
| 2015-08-18 | 365 | 367 | 363 | 364 | 17,000 | 364 |
| 2015-08-17 | 364 | 365 | 362 | 364 | 19,000 | 364 |
| 2015-08-14 | 362 | 364 | 360 | 364 | 22,000 | 364 |
| 2015-08-13 | 362 | 364 | 362 | 362 | 27,000 | 362 |
| 2015-08-12 | 362 | 365 | 361 | 364 | 16,000 | 364 |
| 2015-08-11 | 367 | 367 | 362 | 362 | 39,000 | 362 |
| 2015-08-10 | 361 | 364 | 361 | 363 | 13,000 | 363 |
| 2015-08-07 | 364 | 364 | 359 | 361 | 15,000 | 361 |
| 2015-08-06 | 359 | 363 | 359 | 360 | 32,000 | 360 |
| 2015-08-05 | 362 | 364 | 358 | 361 | 16,000 | 361 |
| 2015-08-04 | 363 | 363 | 360 | 361 | 31,000 | 361 |
| 2015-08-03 | 365 | 365 | 363 | 365 | 11,000 | 365 |
| 2015-07-31 | 366 | 366 | 364 | 365 | 19,000 | 365 |
| 2015-07-30 | 365 | 366 | 359 | 365 | 56,000 | 365 |
| 2015-07-29 | 368 | 368 | 365 | 366 | 18,000 | 366 |
| 2015-07-28 | 364 | 368 | 364 | 368 | 9,000 | 368 |
| 2015-07-27 | 371 | 371 | 368 | 371 | 15,000 | 371 |
| 2015-07-24 | 371 | 372 | 371 | 371 | 9,000 | 371 |
| 2015-07-23 | 372 | 372 | 371 | 371 | 7,000 | 371 |
| 2015-07-22 | 374 | 374 | 369 | 369 | 18,000 | 369 |
| 2015-07-21 | 374 | 376 | 374 | 374 | 10,000 | 374 |
| 2015-07-17 | 368 | 374 | 368 | 373 | 21,000 | 373 |
| 2015-07-16 | 366 | 369 | 366 | 369 | 9,000 | 369 |
| 2015-07-15 | 365 | 366 | 362 | 365 | 25,000 | 365 |
| 2015-07-14 | 368 | 368 | 362 | 365 | 29,000 | 365 |
| 2015-07-13 | 360 | 362 | 359 | 360 | 42,000 | 360 |
| 2015-07-10 | 356 | 360 | 355 | 359 | 52,000 | 359 |
| 2015-07-09 | 354 | 356 | 345 | 356 | 66,000 | 356 |
| 2015-07-08 | 371 | 371 | 357 | 357 | 46,000 | 357 |
| 2015-07-07 | 371 | 372 | 369 | 369 | 20,000 | 369 |
| 2015-07-06 | 376 | 376 | 362 | 367 | 26,000 | 367 |
| 2015-07-03 | 375 | 378 | 375 | 376 | 18,000 | 376 |
| 2015-07-02 | 374 | 378 | 374 | 375 | 11,000 | 375 |
| 2015-07-01 | 372 | 376 | 371 | 374 | 19,000 | 374 |
| 2015-06-30 | 370 | 373 | 367 | 371 | 45,000 | 371 |
| 2015-06-29 | 378 | 378 | 367 | 369 | 85,000 | 369 |
| 2015-06-26 | 376 | 378 | 375 | 378 | 47,000 | 378 |
| 2015-06-25 | 376 | 382 | 376 | 376 | 28,000 | 376 |
| 2015-06-24 | 375 | 380 | 375 | 376 | 89,000 | 376 |
| 2015-06-23 | 376 | 377 | 374 | 375 | 56,000 | 375 |
| 2015-06-22 | 373 | 376 | 373 | 376 | 31,000 | 376 |
| 2015-06-19 | 375 | 375 | 371 | 372 | 34,000 | 372 |
| 2015-06-18 | 379 | 379 | 374 | 375 | 40,000 | 375 |
| 2015-06-17 | 380 | 380 | 377 | 378 | 14,000 | 378 |
| 2015-06-16 | 382 | 382 | 376 | 376 | 27,000 | 376 |
| 2015-06-15 | 379 | 379 | 378 | 379 | 11,000 | 379 |
| 2015-06-12 | 380 | 382 | 379 | 379 | 54,000 | 379 |
| 2015-06-11 | 379 | 381 | 378 | 380 | 13,000 | 380 |
| 2015-06-10 | 379 | 379 | 377 | 378 | 36,000 | 378 |
| 2015-06-09 | 380 | 380 | 378 | 378 | 21,000 | 378 |
| 2015-06-08 | 382 | 384 | 378 | 378 | 35,000 | 378 |
| 2015-06-05 | 379 | 385 | 379 | 380 | 40,000 | 380 |
| 2015-06-04 | 381 | 384 | 379 | 379 | 25,000 | 379 |
| 2015-06-03 | 383 | 383 | 380 | 380 | 18,000 | 380 |
| 2015-06-02 | 384 | 384 | 381 | 381 | 13,000 | 381 |
| 2015-06-01 | 379 | 383 | 379 | 382 | 26,000 | 382 |
| 2015-05-29 | 380 | 382 | 379 | 380 | 19,000 | 380 |
| 2015-05-28 | 381 | 385 | 380 | 381 | 32,000 | 381 |
| 2015-05-27 | 380 | 381 | 376 | 377 | 25,000 | 377 |
| 2015-05-26 | 379 | 382 | 379 | 381 | 13,000 | 381 |
| 2015-05-25 | 378 | 385 | 377 | 377 | 92,000 | 377 |
| 2015-05-22 | 380 | 380 | 373 | 373 | 58,000 | 373 |
| 2015-05-21 | 381 | 382 | 377 | 377 | 47,000 | 377 |
| 2015-05-20 | 377 | 381 | 377 | 379 | 46,000 | 379 |
| 2015-05-19 | 377 | 377 | 375 | 375 | 39,000 | 375 |
| 2015-05-18 | 380 | 381 | 376 | 377 | 45,000 | 377 |
| 2015-05-15 | 394 | 394 | 375 | 379 | 180,000 | 379 |
| 2015-05-14 | 397 | 400 | 397 | 398 | 25,000 | 398 |
| 2015-05-13 | 399 | 399 | 397 | 397 | 12,000 | 397 |
| 2015-05-12 | 396 | 399 | 396 | 398 | 24,000 | 398 |
| 2015-05-11 | 398 | 399 | 397 | 397 | 24,000 | 397 |
| 2015-05-08 | 397 | 399 | 397 | 399 | 11,000 | 399 |
| 2015-05-07 | 395 | 401 | 393 | 397 | 59,000 | 397 |
| 2015-05-01 | 395 | 395 | 393 | 395 | 23,000 | 395 |
| 2015-04-30 | 399 | 399 | 394 | 396 | 29,000 | 396 |
| 2015-04-28 | 399 | 399 | 397 | 397 | 14,000 | 397 |
| 2015-04-27 | 396 | 397 | 395 | 396 | 15,000 | 396 |
| 2015-04-24 | 402 | 402 | 393 | 396 | 73,000 | 396 |
| 2015-04-23 | 400 | 402 | 399 | 399 | 24,000 | 399 |
| 2015-04-22 | 401 | 401 | 397 | 398 | 28,000 | 398 |
| 2015-04-21 | 399 | 400 | 397 | 399 | 24,000 | 399 |
| 2015-04-20 | 401 | 405 | 398 | 399 | 36,000 | 399 |
| 2015-04-17 | 404 | 404 | 400 | 401 | 39,000 | 401 |
| 2015-04-16 | 402 | 406 | 400 | 406 | 40,000 | 406 |
| 2015-04-15 | 401 | 405 | 400 | 402 | 36,000 | 402 |
| 2015-04-14 | 399 | 402 | 398 | 402 | 28,000 | 402 |
| 2015-04-13 | 397 | 400 | 397 | 398 | 18,000 | 398 |
| 2015-04-10 | 400 | 400 | 394 | 397 | 64,000 | 397 |
| 2015-04-09 | 399 | 408 | 397 | 397 | 57,000 | 397 |
| 2015-04-08 | 399 | 399 | 395 | 397 | 17,000 | 397 |
| 2015-04-07 | 398 | 399 | 396 | 397 | 31,000 | 397 |
| 2015-04-06 | 393 | 397 | 393 | 396 | 44,000 | 396 |
| 2015-04-03 | 394 | 394 | 394 | 394 | 16,000 | 394 |
| 2015-04-02 | 384 | 396 | 384 | 394 | 75,000 | 394 |
| 2015-04-01 | 391 | 391 | 383 | 384 | 43,000 | 384 |
| 2015-03-31 | 392 | 393 | 389 | 391 | 14,000 | 391 |
| 2015-03-30 | 393 | 393 | 385 | 388 | 41,000 | 388 |
| 2015-03-27 | 394 | 396 | 378 | 390 | 41,000 | 390 |
| 2015-03-26 | 400 | 401 | 395 | 398 | 46,000 | 398 |
| 2015-03-25 | 403 | 403 | 400 | 400 | 28,000 | 400 |
| 2015-03-24 | 401 | 402 | 398 | 401 | 41,000 | 401 |
| 2015-03-23 | 399 | 403 | 397 | 400 | 72,000 | 400 |
| 2015-03-20 | 396 | 401 | 396 | 399 | 38,000 | 399 |
| 2015-03-19 | 395 | 398 | 395 | 397 | 24,000 | 397 |
| 2015-03-18 | 400 | 401 | 395 | 395 | 59,000 | 395 |
| 2015-03-17 | 398 | 399 | 395 | 397 | 61,000 | 397 |
| 2015-03-16 | 394 | 396 | 391 | 394 | 58,000 | 394 |
| 2015-03-13 | 390 | 394 | 384 | 389 | 61,000 | 389 |
| 2015-03-12 | 381 | 383 | 381 | 382 | 21,000 | 382 |
| 2015-03-11 | 381 | 382 | 380 | 381 | 21,000 | 381 |
| 2015-03-10 | 381 | 385 | 381 | 382 | 26,000 | 382 |
| 2015-03-09 | 382 | 382 | 380 | 381 | 15,000 | 381 |
| 2015-03-06 | 383 | 383 | 380 | 382 | 13,000 | 382 |
| 2015-03-05 | 381 | 382 | 380 | 382 | 30,000 | 382 |
| 2015-03-04 | 381 | 382 | 379 | 381 | 24,000 | 381 |
| 2015-03-03 | 385 | 385 | 381 | 383 | 30,000 | 383 |
| 2015-03-02 | 386 | 386 | 383 | 385 | 31,000 | 385 |
| 2015-02-27 | 389 | 391 | 386 | 386 | 72,000 | 386 |
| 2015-02-26 | 384 | 387 | 383 | 387 | 69,000 | 387 |
| 2015-02-25 | 383 | 384 | 382 | 383 | 26,000 | 383 |
| 2015-02-24 | 381 | 383 | 381 | 382 | 25,000 | 382 |
| 2015-02-23 | 380 | 382 | 380 | 381 | 37,000 | 381 |
| 2015-02-20 | 380 | 381 | 379 | 380 | 34,000 | 380 |
| 2015-02-19 | 380 | 380 | 378 | 379 | 34,000 | 379 |
| 2015-02-18 | 377 | 379 | 376 | 378 | 51,000 | 378 |
| 2015-02-17 | 377 | 377 | 375 | 377 | 32,000 | 377 |
| 2015-02-16 | 377 | 379 | 373 | 377 | 54,000 | 377 |
| 2015-02-13 | 382 | 382 | 374 | 375 | 47,000 | 375 |
| 2015-02-12 | 373 | 379 | 373 | 377 | 60,000 | 377 |
| 2015-02-10 | 374 | 375 | 370 | 372 | 33,000 | 372 |
| 2015-02-09 | 374 | 374 | 372 | 373 | 28,000 | 373 |
| 2015-02-06 | 375 | 376 | 373 | 374 | 33,000 | 374 |
| 2015-02-05 | 380 | 380 | 373 | 373 | 34,000 | 373 |
| 2015-02-04 | 374 | 378 | 372 | 378 | 26,000 | 378 |
| 2015-02-03 | 379 | 379 | 370 | 370 | 38,000 | 370 |
| 2015-02-02 | 375 | 378 | 375 | 377 | 20,000 | 377 |
| 2015-01-30 | 379 | 379 | 376 | 378 | 24,000 | 378 |
| 2015-01-29 | 377 | 380 | 371 | 374 | 35,000 | 374 |
| 2015-01-28 | 376 | 380 | 374 | 379 | 27,000 | 379 |
| 2015-01-27 | 378 | 378 | 374 | 376 | 15,000 | 376 |
| 2015-01-26 | 373 | 379 | 373 | 375 | 21,000 | 375 |
| 2015-01-23 | 374 | 378 | 374 | 375 | 17,000 | 375 |
| 2015-01-22 | 374 | 375 | 371 | 373 | 14,000 | 373 |
| 2015-01-21 | 374 | 374 | 373 | 374 | 13,000 | 374 |
| 2015-01-20 | 372 | 377 | 372 | 377 | 24,000 | 377 |
| 2015-01-19 | 375 | 375 | 371 | 373 | 17,000 | 373 |
| 2015-01-16 | 378 | 378 | 372 | 373 | 22,000 | 373 |
| 2015-01-15 | 378 | 378 | 377 | 378 | 10,000 | 378 |
| 2015-01-14 | 379 | 379 | 374 | 376 | 18,000 | 376 |
| 2015-01-13 | 374 | 377 | 369 | 377 | 35,000 | 377 |
| 2015-01-09 | 380 | 381 | 379 | 380 | 33,000 | 380 |
| 2015-01-08 | 381 | 382 | 378 | 382 | 33,000 | 382 |
| 2015-01-07 | 383 | 383 | 379 | 379 | 14,000 | 379 |
| 2015-01-06 | 382 | 382 | 379 | 379 | 26,000 | 379 |
| 2015-01-05 | 387 | 388 | 382 | 387 | 38,000 | 387 |
分割・併合履歴 ： [1989-11-27]1株→1.1株