2874 ヨコレイの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,110	2,110	2,060	2,060	14,000	1,702.48
1989-12-28	2,080	2,130	2,050	2,050	40,000	1,694.21
1989-12-27	2,050	2,100	2,050	2,100	54,000	1,735.54
1989-12-26	2,030	2,080	2,030	2,080	10,000	1,719.01
1989-12-25	2,020	2,050	2,020	2,050	9,000	1,694.21
1989-12-22	2,020	2,050	2,000	2,050	18,000	1,694.21
1989-12-21	2,070	2,080	2,070	2,080	15,000	1,719.01
1989-12-20	2,090	2,100	2,090	2,090	23,000	1,727.27
1989-12-19	2,070	2,080	2,070	2,070	16,000	1,710.74
1989-12-18	2,090	2,100	2,070	2,090	13,000	1,727.27
1989-12-15	2,100	2,140	2,080	2,100	86,000	1,735.54
1989-12-14	2,100	2,110	2,090	2,100	21,000	1,735.54
1989-12-13	2,100	2,110	2,090	2,110	46,000	1,743.80
1989-12-12	2,060	2,140	2,060	2,140	95,000	1,768.60
1989-12-11	2,040	2,050	2,040	2,050	20,000	1,694.21
1989-12-08	2,040	2,050	2,040	2,040	59,000	1,685.95
1989-12-07	2,060	2,060	2,050	2,050	62,000	1,694.21
1989-12-06	2,050	2,090	2,040	2,060	57,000	1,702.48
1989-12-05	2,050	2,060	2,050	2,050	34,000	1,694.21
1989-12-04	2,040	2,060	2,040	2,040	23,000	1,685.95
1989-12-01	2,060	2,100	2,050	2,050	79,000	1,694.21
1989-11-30	2,020	2,100	2,020	2,100	17,000	1,735.54
1989-11-29	2,030	2,050	2,030	2,050	16,000	1,694.21
1989-11-28	2,030	2,050	2,020	2,050	46,000	1,694.21
1989-11-27	2,050	2,070	2,040	2,070	8,000	1,710.74
1989-11-24	2,040	2,060	2,030	2,040	54,000	1,685.95
1989-11-22	2,030	2,050	2,030	2,050	37,000	1,694.21
1989-11-21	2,020	2,070	2,020	2,050	66,000	1,694.21
1989-11-20	2,070	2,070	2,040	2,040	33,000	1,685.95
1989-11-17	2,050	2,080	2,050	2,070	77,000	1,710.74
1989-11-16	2,090	2,100	2,050	2,050	17,000	1,694.21
1989-11-15	2,190	2,190	2,170	2,170	21,000	1,793.39
1989-11-14	2,190	2,200	2,190	2,190	58,000	1,809.92
1989-11-13	2,170	2,200	2,170	2,190	17,000	1,809.92
1989-11-10	2,160	2,180	2,160	2,180	136,000	1,801.65
1989-11-09	2,170	2,220	2,160	2,180	79,000	1,801.65
1989-11-08	2,090	2,220	2,090	2,220	96,000	1,834.71
1989-11-07	2,090	2,120	2,090	2,090	50,000	1,727.27
1989-11-06	2,080	2,100	2,080	2,090	63,000	1,727.27
1989-11-02	2,070	2,100	2,070	2,080	63,000	1,719.01
1989-11-01	2,070	2,100	2,070	2,070	55,000	1,710.74
1989-10-31	2,040	2,080	2,040	2,060	53,000	1,702.48
1989-10-30	2,030	2,070	2,020	2,040	33,000	1,685.95
1989-10-27	2,060	2,100	2,060	2,070	87,000	1,710.74
1989-10-26	2,130	2,130	2,100	2,100	32,000	1,735.54
1989-10-25	2,160	2,160	2,150	2,150	87,000	1,776.86
1989-10-24	2,150	2,220	2,150	2,160	79,000	1,785.12
1989-10-23	2,120	2,200	2,120	2,150	27,000	1,776.86
1989-10-20	2,120	2,130	2,070	2,130	58,000	1,760.33
1989-10-19	2,100	2,130	2,100	2,130	29,000	1,760.33
1989-10-18	2,140	2,140	2,100	2,120	58,000	1,752.07
1989-10-17	2,140	2,150	2,100	2,140	33,000	1,768.60
1989-10-16	2,100	2,120	2,100	2,100	23,000	1,735.54
1989-10-13	2,220	2,230	2,140	2,140	27,000	1,768.60
1989-10-12	2,290	2,300	2,250	2,300	47,000	1,900.83
1989-10-11	2,310	2,310	2,220	2,300	27,000	1,900.83
1989-10-09	2,350	2,370	2,320	2,320	107,000	1,917.36
1989-10-06	2,190	2,250	2,160	2,250	103,000	1,859.50
1989-10-05	2,090	2,120	2,070	2,120	54,000	1,752.07
1989-10-04	2,090	2,100	2,080	2,100	53,000	1,735.54
1989-10-03	2,130	2,130	2,070	2,100	60,000	1,735.54
1989-10-02	2,130	2,170	2,130	2,150	34,000	1,776.86
1989-09-29	2,130	2,150	2,130	2,130	56,000	1,760.33
1989-09-28	2,170	2,200	2,150	2,160	23,000	1,785.12
1989-09-27	2,190	2,290	2,190	2,200	78,000	1,818.18
1989-09-26	2,220	2,300	2,170	2,300	128,000	1,900.83
1989-09-25	2,390	2,430	2,390	2,430	71,000	1,825.69
1989-09-22	2,290	2,390	2,290	2,360	343,000	1,773.10
1989-09-21	2,300	2,310	2,250	2,290	269,000	1,720.51
1989-09-20	2,320	2,320	2,290	2,300	42,000	1,728.02
1989-09-19	2,360	2,360	2,310	2,340	70,000	1,758.08
1989-09-18	2,360	2,360	2,320	2,360	29,000	1,773.10
1989-09-14	2,340	2,360	2,320	2,360	43,000	1,773.10
1989-09-13	2,360	2,360	2,310	2,340	93,000	1,758.08
1989-09-12	2,350	2,350	2,300	2,330	32,000	1,750.56
1989-09-11	2,530	2,530	2,380	2,430	101,000	1,825.69
1989-09-08	2,610	2,670	2,520	2,580	549,000	1,938.39
1989-09-07	2,300	2,570	2,300	2,570	309,000	1,930.88
1989-09-06	2,240	2,300	2,240	2,280	153,000	1,713
1989-09-05	2,210	2,250	2,210	2,240	107,000	1,682.95
1989-09-04	2,260	2,300	2,250	2,250	62,000	1,690.46
1989-09-01	2,300	2,320	2,260	2,260	305,000	1,697.97
1989-08-31	2,200	2,300	2,190	2,260	197,000	1,697.97
1989-08-30	2,100	2,160	2,100	2,160	231,000	1,622.84
1989-08-29	2,080	2,100	2,050	2,090	225,000	1,570.25
1989-08-28	2,090	2,090	2,060	2,080	45,000	1,562.73
1989-08-25	2,070	2,100	2,070	2,100	148,000	1,577.76
1989-08-24	2,070	2,100	2,060	2,060	115,000	1,547.71
1989-08-23	2,100	2,110	2,070	2,100	167,000	1,577.76
1989-08-22	2,010	2,150	2,010	2,060	258,000	1,547.71
1989-08-21	1,990	2,030	1,980	2,030	128,000	1,525.17
1989-08-18	1,980	2,000	1,950	1,960	241,000	1,472.58
1989-08-17	1,900	1,990	1,900	1,990	232,000	1,495.12
1989-08-16	1,850	1,890	1,840	1,880	94,000	1,412.47
1989-08-15	1,840	1,890	1,830	1,840	205,000	1,382.42
1989-08-14	1,820	1,840	1,800	1,840	61,000	1,382.42
1989-08-11	1,800	1,810	1,790	1,810	88,000	1,359.88
1989-08-10	1,780	1,800	1,780	1,790	33,000	1,344.85
1989-08-09	1,790	1,800	1,790	1,800	44,000	1,352.37
1989-08-08	1,740	1,800	1,740	1,800	42,000	1,352.37
1989-08-07	1,740	1,770	1,740	1,750	8,000	1,314.80
1989-08-04	1,770	1,780	1,770	1,770	8,000	1,329.83
1989-08-03	1,780	1,800	1,750	1,760	84,000	1,322.31
1989-08-02	1,730	1,750	1,730	1,750	21,000	1,314.80
1989-08-01	1,760	1,770	1,730	1,740	51,000	1,307.29
1989-07-31	1,760	1,800	1,750	1,750	30,000	1,314.80
1989-07-28	1,820	1,820	1,770	1,770	75,000	1,329.83
1989-07-27	1,840	1,850	1,800	1,800	97,000	1,352.37
1989-07-26	1,800	1,840	1,780	1,840	177,000	1,382.42
1989-07-25	1,740	1,850	1,740	1,800	354,000	1,352.37
1989-07-24	1,700	1,730	1,700	1,730	187,000	1,299.77
1989-07-21	1,650	1,730	1,650	1,730	324,000	1,299.77
1989-07-20	1,640	1,670	1,630	1,640	126,000	1,232.16
1989-07-19	1,650	1,670	1,630	1,670	60,000	1,254.70
1989-07-18	1,630	1,650	1,630	1,640	84,000	1,232.16
1989-07-17	1,650	1,650	1,630	1,630	16,000	1,224.64
1989-07-14	1,630	1,660	1,630	1,640	66,000	1,232.16
1989-07-13	1,650	1,650	1,600	1,630	24,000	1,224.64
1989-07-12	1,630	1,650	1,630	1,630	244,000	1,224.64
1989-07-11	1,640	1,640	1,600	1,600	80,000	1,202.10
1989-07-10	1,660	1,660	1,600	1,600	157,000	1,202.10
1989-07-07	1,640	1,680	1,630	1,680	327,000	1,262.21
1989-07-06	1,610	1,640	1,590	1,620	163,000	1,217.13
1989-07-05	1,590	1,600	1,570	1,590	86,000	1,194.59
1989-07-04	1,570	1,590	1,560	1,590	101,000	1,194.59
1989-07-03	1,570	1,570	1,550	1,570	52,000	1,179.56
1989-06-30	1,520	1,600	1,520	1,580	170,000	1,187.08
1989-06-29	1,490	1,510	1,490	1,510	18,000	1,134.49
1989-06-28	1,500	1,510	1,500	1,500	41,000	1,126.97
1989-06-27	1,510	1,530	1,500	1,500	19,000	1,126.97
1989-06-26	1,510	1,520	1,510	1,510	9,000	1,134.49
1989-06-23	1,490	1,520	1,490	1,510	45,000	1,134.49
1989-06-22	1,500	1,530	1,500	1,520	62,000	1,142
1989-06-21	1,490	1,530	1,490	1,500	38,000	1,126.97
1989-06-20	1,460	1,500	1,460	1,500	125,000	1,126.97
1989-06-19	1,460	1,460	1,450	1,450	10,000	1,089.41
1989-06-16	1,470	1,480	1,450	1,450	13,000	1,089.41
1989-06-15	1,480	1,480	1,480	1,480	2,000	1,111.95
1989-06-14	1,460	1,460	1,460	1,460	6,000	1,096.92
1989-06-13	1,460	1,490	1,460	1,480	16,000	1,111.95
1989-06-12	1,460	1,480	1,460	1,460	9,000	1,096.92
1989-06-09	1,470	1,470	1,460	1,460	18,000	1,096.92
1989-06-08	1,460	1,470	1,460	1,460	18,000	1,096.92
1989-06-07	1,480	1,480	1,460	1,460	17,000	1,096.92
1989-06-06	1,470	1,470	1,470	1,470	11,000	1,104.43
1989-06-05	1,520	1,520	1,480	1,480	42,000	1,111.95
1989-06-02	1,550	1,570	1,530	1,530	124,000	1,149.51
1989-06-01	1,500	1,530	1,490	1,530	93,000	1,149.51
1989-05-31	1,480	1,500	1,470	1,490	52,000	1,119.46
1989-05-30	1,480	1,480	1,480	1,480	8,000	1,111.95
1989-05-29	1,500	1,500	1,470	1,470	11,000	1,104.43
1989-05-26	1,480	1,500	1,480	1,480	98,000	1,111.95
1989-05-25	1,480	1,480	1,450	1,450	11,000	1,089.41
1989-05-24	1,490	1,500	1,480	1,480	58,000	1,111.95
1989-05-23	1,500	1,500	1,450	1,450	68,000	1,089.41
1989-05-22	1,530	1,530	1,500	1,500	53,000	1,126.97
1989-05-19	1,520	1,520	1,500	1,510	59,000	1,134.49
1989-05-18	1,500	1,500	1,460	1,460	16,000	1,096.92
1989-05-17	1,520	1,530	1,510	1,520	54,000	1,142
1989-05-16	1,520	1,520	1,500	1,500	94,000	1,126.97
1989-05-15	1,580	1,580	1,530	1,550	183,000	1,164.54
1989-05-12	1,500	1,590	1,490	1,550	691,000	1,164.54
1989-05-11	1,460	1,510	1,450	1,500	242,000	1,126.97
1989-05-10	1,460	1,470	1,430	1,430	315,000	1,074.38
1989-05-09	1,430	1,460	1,420	1,450	352,000	1,089.41
1989-05-08	1,430	1,430	1,410	1,420	175,000	1,066.87
1989-05-02	1,430	1,430	1,390	1,410	208,000	1,059.35
1989-05-01	1,430	1,440	1,400	1,430	303,000	1,074.38
1989-04-28	1,390	1,420	1,340	1,420	67,000	1,066.87
1989-04-27	1,390	1,400	1,380	1,400	58,000	1,051.84
1989-04-26	1,390	1,410	1,390	1,410	27,000	1,059.35
1989-04-25	1,400	1,420	1,400	1,410	46,000	1,059.35
1989-04-24	1,410	1,410	1,400	1,400	30,000	1,051.84
1989-04-20	1,400	1,410	1,400	1,410	33,000	1,059.35
1989-04-19	1,400	1,410	1,400	1,400	77,000	1,051.84
1989-04-18	1,410	1,410	1,400	1,400	9,000	1,051.84
1989-04-17	1,420	1,420	1,410	1,410	3,000	1,059.35
1989-04-14	1,400	1,410	1,390	1,400	15,000	1,051.84
1989-04-13	1,400	1,420	1,400	1,400	17,000	1,051.84
1989-04-12	1,400	1,420	1,400	1,420	284,000	1,066.87
1989-04-11	1,410	1,420	1,380	1,420	21,000	1,066.87
1989-04-10	1,410	1,410	1,400	1,400	5,000	1,051.84
1989-04-07	1,410	1,410	1,400	1,400	5,000	1,051.84
1989-04-06	1,430	1,440	1,430	1,430	28,000	1,074.38
1989-04-05	1,420	1,430	1,400	1,400	90,000	1,051.84
1989-04-04	1,400	1,410	1,390	1,410	245,000	1,059.35
1989-04-03	1,400	1,400	1,400	1,400	361,000	1,051.84
1989-03-31	1,400	1,410	1,340	1,400	73,000	1,051.84
1989-03-30	1,420	1,420	1,400	1,410	19,000	1,059.35
1989-03-29	1,400	1,420	1,400	1,420	16,000	1,066.87
1989-03-28	1,400	1,400	1,400	1,400	2,000	1,051.84
1989-03-27	1,400	1,400	1,350	1,400	28,000	1,051.84
1989-03-24	1,400	1,400	1,400	1,400	3,000	1,051.84
1989-03-23	1,400	1,420	1,400	1,400	6,000	1,051.84
1989-03-22	1,400	1,420	1,400	1,400	32,000	1,051.84
1989-03-20	1,400	1,420	1,400	1,400	11,000	1,051.84
1989-03-17	1,420	1,420	1,400	1,400	399,000	1,051.84
1989-03-16	1,420	1,420	1,420	1,420	3,000	1,066.87
1989-03-15	1,420	1,420	1,360	1,400	31,000	1,051.84
1989-03-14	1,430	1,430	1,430	1,430	7,000	1,074.38
1989-03-13	1,410	1,440	1,410	1,430	31,000	1,074.38
1989-03-10	1,410	1,410	1,410	1,410	22,000	1,059.35
1989-03-09	1,430	1,450	1,420	1,430	52,000	1,074.38
1989-03-08	1,410	1,410	1,410	1,410	51,000	1,059.35
1989-03-07	1,420	1,440	1,420	1,440	6,000	1,081.89
1989-03-06	1,420	1,440	1,420	1,430	12,000	1,074.38
1989-03-03	1,430	1,440	1,430	1,440	8,000	1,081.89
1989-03-02	1,420	1,430	1,420	1,430	10,000	1,074.38
1989-03-01	1,420	1,420	1,400	1,420	26,000	1,066.87
1989-02-28	1,420	1,430	1,420	1,420	12,000	1,066.87
1989-02-27	1,420	1,430	1,420	1,430	3,000	1,074.38
1989-02-23	1,420	1,420	1,420	1,420	10,000	1,066.87
1989-02-22	1,470	1,470	1,440	1,440	9,000	1,081.89
1989-02-21	1,480	1,480	1,480	1,480	5,000	1,111.95
1989-02-20	1,500	1,500	1,420	1,420	19,000	1,066.87
1989-02-17	1,490	1,490	1,490	1,490	2,000	1,119.46
1989-02-16	1,500	1,520	1,500	1,520	97,000	1,142
1989-02-15	1,500	1,500	1,500	1,500	15,000	1,126.97
1989-02-13	1,500	1,500	1,480	1,480	7,000	1,111.95
1989-02-10	1,470	1,500	1,470	1,500	2,000	1,126.97
1989-02-09	1,470	1,470	1,470	1,470	2,000	1,104.43
1989-02-08	1,510	1,510	1,500	1,500	2,000	1,126.97
1989-02-07	1,560	1,560	1,510	1,510	12,000	1,134.49
1989-02-06	1,560	1,570	1,560	1,560	9,000	1,172.05
1989-02-03	1,520	1,550	1,510	1,550	15,000	1,164.54
1989-02-02	1,540	1,550	1,530	1,530	46,000	1,149.51
1989-02-01	1,540	1,540	1,510	1,540	9,000	1,157.02
1989-01-31	1,500	1,570	1,500	1,570	18,000	1,179.56
1989-01-30	1,560	1,570	1,550	1,570	7,000	1,179.56
1989-01-28	1,550	1,550	1,520	1,550	33,000	1,164.54
1989-01-27	1,460	1,510	1,460	1,500	70,000	1,126.97
1989-01-26	1,470	1,480	1,430	1,430	44,000	1,074.38
1989-01-25	1,460	1,490	1,460	1,470	67,000	1,104.43
1989-01-24	1,440	1,470	1,440	1,470	16,000	1,104.43
1989-01-23	1,360	1,430	1,360	1,410	59,000	1,059.35
1989-01-20	1,350	1,350	1,340	1,350	67,000	1,014.27
1989-01-19	1,380	1,380	1,360	1,360	69,000	1,021.79
1989-01-18	1,460	1,460	1,380	1,380	29,000	1,036.81
1989-01-17	1,450	1,450	1,430	1,430	7,000	1,074.38
1989-01-13	1,390	1,420	1,390	1,410	16,000	1,059.35
1989-01-12	1,410	1,410	1,410	1,410	3,000	1,059.35
1989-01-11	1,420	1,420	1,420	1,420	14,000	1,066.87
1989-01-10	1,420	1,420	1,420	1,420	5,000	1,066.87
1989-01-09	1,450	1,450	1,420	1,420	4,000	1,066.87

分割・併合履歴： [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1988-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2874 ヨコレイ の時系列データ [1989年度]

2874 ヨコレイの時系列データ [1989年度]