1. HOME >
  2. 株価時系列 >
  3. 5357 >
  4. 2016年

5357 (株)ヨータイ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3033634133634014,000340
2016-12-2933934033733927,000339
2016-12-2834034134034115,000341
2016-12-2733934233934126,000341
2016-12-26340342339341135,000341
2016-12-2234334333934351,000343
2016-12-2134934934434429,000344
2016-12-2034735234534739,000347
2016-12-1935135134634928,000349
2016-12-1635135234935137,000351
2016-12-1535435435135134,000351
2016-12-1434535034434933,000349
2016-12-1334534734434529,000345
2016-12-1234234534234538,000345
2016-12-0933934233934248,000342
2016-12-0833933933533935,000339
2016-12-0733733933633826,000338
2016-12-0633333633333638,000336
2016-12-0533533733233228,000332
2016-12-0233233633033637,000336
2016-12-0133433733433543,000335
2016-11-3033533633333423,000334
2016-11-2933433533033360,000333
2016-11-2833233332633131,000331
2016-11-2533033232933115,000331
2016-11-2433333333033127,000331
2016-11-2233033332833333,000333
2016-11-2133033032732835,000328
2016-11-1833033132632840,000328
2016-11-1732632832332849,000328
2016-11-1632532832232557,000325
2016-11-1532232231731933,000319
2016-11-1431431931431738,000317
2016-11-1131231430931072,000310
2016-11-1030831030730819,000308
2016-11-0930830829430023,000300
2016-11-083113113103106,000310
2016-11-0730530930530915,000309
2016-11-0430730930430438,000304
2016-11-0231031130931021,000310
2016-11-0131131131031114,000311
2016-10-3131331330631341,000313
2016-10-2830731330431344,000313
2016-10-2730130530130321,000303
2016-10-2630230630130625,000306
2016-10-2530230330030118,000301
2016-10-2430330330030217,000302
2016-10-2130330330130211,000302
2016-10-2030030129930129,000301
2016-10-1929729929729815,000298
2016-10-1729929929729713,000297
2016-10-1329929929529725,000297
2016-10-122992992962967,000296
2016-10-1130030129729828,000298
2016-10-072972982972988,000298
2016-10-062992992972974,000297
2016-10-0529929929629616,000296
2016-10-0429729829429710,000297
2016-10-0329629629529513,000295
2016-09-3029529629329422,000294
2016-09-2929929929829913,000299
2016-09-2829530029530014,000300
2016-09-2729729929529934,000299
2016-09-2629729829629633,000296
2016-09-2329230129130132,000301
2016-09-2129029328729232,000292
2016-09-2028729028729020,000290
2016-09-1628728928628917,000289
2016-09-1528628828628812,000288
2016-09-1428728928528847,000288
2016-09-1328829128829018,000290
2016-09-1228728828628620,000286
2016-09-0929129128629058,000290
2016-09-0829229428628974,000289
2016-09-0729129329129320,000293
2016-09-0629229329229315,000293
2016-09-0529329429229325,000293
2016-09-0229029329029333,000293
2016-09-01286291286290171,000290
2016-08-3128728728628718,000287
2016-08-3028728828628732,000287
2016-08-2928328828328745,000287
2016-08-2628228328128220,000282
2016-08-2528428528228237,000282
2016-08-2428528728428425,000284
2016-08-2328428928228749,000287
2016-08-2228128528128219,000282
2016-08-1928328428228213,000282
2016-08-1828228428128312,000283
2016-08-172812822812825,000282
2016-08-1628428428128112,000281
2016-08-1528528528328312,000283
2016-08-1228228528228516,000285
2016-08-1028128328128214,000282
2016-08-092812832802814,000281
2016-08-0828428427528120,000281
2016-08-052832842822828,000282
2016-08-0428228228028010,000280
2016-08-0328128127928010,000280
2016-08-0228428428128113,000281
2016-08-0128228628228432,000284
2016-07-2928128227928222,000282
2016-07-2828028127828116,000281
2016-07-2727928027928011,000280
2016-07-262762782762784,000278
2016-07-2527827827627819,000278
2016-07-2227727827527812,000278
2016-07-2127527727527726,000277
2016-07-2027527727527563,000275
2016-07-1927927927627813,000278
2016-07-152772802772798,000279
2016-07-1427827927727724,000277
2016-07-1327828327827817,000278
2016-07-1227628027627716,000277
2016-07-1127527627427520,000275
2016-07-0827627827027361,000273
2016-07-0727627627427613,000276
2016-07-0628228227527628,000276
2016-07-052812832812835,000283
2016-07-042822832812818,000281
2016-07-012822832822839,000283
2016-06-3027628427628037,000280
2016-06-2927127627127529,000275
2016-06-2826727226727117,000271
2016-06-2727327426927420,000274
2016-06-2428228226626945,000269
2016-06-2328528528128326,000283
2016-06-222822832822839,000283
2016-06-2128028228028214,000282
2016-06-2027527927527913,000279
2016-06-172742762742754,000275
2016-06-1627827827327375,000273
2016-06-1527928127927915,000279
2016-06-1427928227927912,000279
2016-06-1328228227927938,000279
2016-06-1028328328228226,000282
2016-06-092822832822833,000283
2016-06-0828228328028249,000282
2016-06-072842842822825,000282
2016-06-0628328328028315,000283
2016-06-0328428428328340,000283
2016-06-0228528628028061,000280
2016-06-0128528628528510,000285
2016-05-3128428528328514,000285
2016-05-3028228328228315,000283
2016-05-2728328328128136,000281
2016-05-2628528628328338,000283
2016-05-2528328528328512,000285
2016-05-2428528528328311,000283
2016-05-2328728728328520,000285
2016-05-2028528728528710,000287
2016-05-1928828828528615,000286
2016-05-1828629028428826,000288
2016-05-1728929028929021,000290
2016-05-1629329328928917,000289
2016-05-1328729128728930,000289
2016-05-1228628728528617,000286
2016-05-1128728728628610,000286
2016-05-1028428828428624,000286
2016-05-0928828828428415,000284
2016-05-0628328328128319,000283
2016-05-0228528528428416,000284
2016-04-2828628828528524,000285
2016-04-2728828828628813,000288
2016-04-2629029128828813,000288
2016-04-2529229229029235,000292
2016-04-2229129128828921,000289
2016-04-2129129129029137,000291
2016-04-2029229228928923,000289
2016-04-1928929028828821,000288
2016-04-1828828828528816,000288
2016-04-1529129128728813,000288
2016-04-1428729128729120,000291
2016-04-1328328728328627,000286
2016-04-1228128428128327,000283
2016-04-1128628628228216,000282
2016-04-0828329027928633,000286
2016-04-0728528728328323,000283
2016-04-0628628727828519,000285
2016-04-0528628628228419,000284
2016-04-0428629028529033,000290
2016-04-0129129128528543,000285
2016-03-3129629729029023,000290
2016-03-3029529629529610,000296
2016-03-2929629829329810,000298
2016-03-2830030229830232,000302
2016-03-2529930329930210,000302
2016-03-243013022992999,000299
2016-03-233053053013017,000301
2016-03-2230130329930317,000303
2016-03-1830430429629743,000297
2016-03-1731131130130221,000302
2016-03-1631231230530523,000305
2016-03-1530930930630933,000309
2016-03-1430831530730823,000308
2016-03-1130230530230422,000304
2016-03-1030030729930220,000302
2016-03-0930130129729716,000297
2016-03-0830030429730428,000304
2016-03-0730030230030213,000302
2016-03-0429830129729827,000298
2016-03-0329029629029518,000295
2016-03-0228829328829223,000292
2016-03-0129029028428526,000285
2016-02-2929129128728716,000287
2016-02-2629329329029111,000291
2016-02-2528529328529317,000293
2016-02-2428729128328477,000284
2016-02-2329529728528674,000286
2016-02-2229829929029390,000293
2016-02-1930630630030111,000301
2016-02-1830830930530626,000306
2016-02-1731031430530843,000308
2016-02-1630331130331028,000310
2016-02-1529430329430341,000303
2016-02-1229029529029047,000290
2016-02-1030830930030051,000300
2016-02-0930530930530753,000307
2016-02-0830531330531231,000312
2016-02-0530530530030543,000305
2016-02-0430030030030012,000300
2016-02-0330930930030022,000300
2016-02-0231631631031018,000310
2016-02-0131231831131525,000315
2016-01-2930830930430923,000309
2016-01-2830431030030026,000300
2016-01-2730230630230411,000304
2016-01-2629930029829823,000298
2016-01-2530130129730147,000301
2016-01-2228929728929645,000296
2016-01-2129830028828830,000288
2016-01-2030130129829839,000298
2016-01-1930130330130134,000301
2016-01-1830530530030363,000303
2016-01-1531631630730720,000307
2016-01-1431331330631040,000310
2016-01-1331331531031324,000313
2016-01-1231531830530576,000305
2016-01-0832332531832224,000322
2016-01-0732832832432420,000324
2016-01-0633033032732711,000327
2016-01-0532633032632811,000328
2016-01-0432932932632719,000327

分割・併合履歴 ： [1989-11-27]1株→1.1株