2874 ヨコレイの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	557	558	553	556	39,600	556
2010-12-29	551	557	551	555	31,100	555
2010-12-28	548	553	548	551	57,000	551
2010-12-27	548	551	548	549	64,400	549
2010-12-24	549	550	547	549	63,100	549
2010-12-22	549	550	547	549	46,800	549
2010-12-21	549	550	547	549	84,200	549
2010-12-20	551	551	546	547	70,700	547
2010-12-17	545	550	545	550	102,600	550
2010-12-16	549	549	545	546	66,700	546
2010-12-15	546	549	545	549	111,900	549
2010-12-14	546	549	544	548	116,000	548
2010-12-13	543	548	541	546	60,500	546
2010-12-10	542	543	539	540	134,800	540
2010-12-09	538	542	536	539	139,200	539
2010-12-08	537	538	536	538	48,600	538
2010-12-07	535	536	533	536	51,000	536
2010-12-06	535	538	535	536	44,000	536
2010-12-03	537	537	534	534	28,000	534
2010-12-02	535	543	532	534	57,700	534
2010-12-01	530	533	527	530	57,600	530
2010-11-30	542	545	531	531	122,900	531
2010-11-29	530	540	530	539	94,500	539
2010-11-26	525	533	525	530	55,900	530
2010-11-25	535	535	526	526	65,900	526
2010-11-24	519	532	518	530	97,900	530
2010-11-22	521	524	521	523	33,900	523
2010-11-19	525	525	519	520	80,100	520
2010-11-18	513	520	511	518	98,000	518
2010-11-17	507	512	507	510	54,200	510
2010-11-16	511	514	508	509	83,800	509
2010-11-15	515	520	507	509	159,400	509
2010-11-12	524	525	517	519	71,400	519
2010-11-11	521	525	521	523	64,500	523
2010-11-10	519	524	519	523	67,800	523
2010-11-09	519	521	515	517	43,300	517
2010-11-08	516	523	515	518	47,300	518
2010-11-05	509	526	507	516	120,800	516
2010-11-04	506	512	505	505	74,900	505
2010-11-02	510	513	504	506	78,100	506
2010-11-01	515	516	510	510	81,100	510
2010-10-29	509	513	508	512	64,800	512
2010-10-28	513	515	510	510	150,800	510
2010-10-27	511	517	510	516	55,700	516
2010-10-26	510	513	509	509	70,900	509
2010-10-25	509	514	509	509	42,000	509
2010-10-22	511	513	510	511	47,200	511
2010-10-21	512	514	508	513	114,000	513
2010-10-20	518	520	509	510	163,900	510
2010-10-19	515	529	515	520	133,700	520
2010-10-18	517	529	513	521	171,600	521
2010-10-15	537	537	525	525	103,400	525
2010-10-14	533	538	533	536	100,600	536
2010-10-13	534	538	532	532	98,800	532
2010-10-12	550	551	535	538	173,600	538
2010-10-08	551	553	548	549	117,800	549
2010-10-07	552	558	550	553	110,100	553
2010-10-06	561	561	549	554	158,900	554
2010-10-05	570	572	543	556	317,000	556
2010-10-04	579	582	572	573	102,000	573
2010-10-01	578	579	572	575	122,600	575
2010-09-30	595	596	582	582	142,400	582
2010-09-29	596	597	594	597	83,100	597
2010-09-28	596	600	593	596	188,200	596
2010-09-27	611	612	608	611	541,200	611
2010-09-24	605	610	605	610	122,100	610
2010-09-22	607	608	605	605	106,600	605
2010-09-21	611	612	604	604	158,000	604
2010-09-17	606	609	603	607	96,100	607
2010-09-16	605	606	602	603	133,000	603
2010-09-15	604	608	602	604	102,200	604
2010-09-14	603	604	602	603	76,300	603
2010-09-13	605	606	602	603	79,200	603
2010-09-10	600	604	598	601	170,300	601
2010-09-09	603	603	600	600	132,700	600
2010-09-08	602	603	601	601	57,900	601
2010-09-07	602	604	602	602	81,100	602
2010-09-06	603	606	602	603	148,400	603
2010-09-03	604	607	603	603	35,800	603
2010-09-02	608	608	602	604	49,700	604
2010-09-01	604	607	602	602	56,900	602
2010-08-31	612	613	604	605	61,400	605
2010-08-30	612	620	609	614	57,700	614
2010-08-27	601	608	600	604	71,900	604
2010-08-26	603	606	601	603	52,800	603
2010-08-25	605	610	601	603	68,300	603
2010-08-24	609	613	604	608	54,400	608
2010-08-23	612	616	608	609	55,800	609
2010-08-20	618	618	611	612	51,000	612
2010-08-19	613	617	613	616	26,800	616
2010-08-18	620	620	615	615	32,100	615
2010-08-17	614	616	612	613	40,400	613
2010-08-16	615	620	613	613	48,500	613
2010-08-13	613	620	608	615	67,300	615
2010-08-12	611	616	610	613	68,500	613
2010-08-11	621	621	616	618	63,000	618
2010-08-10	622	624	621	621	36,900	621
2010-08-09	620	624	620	623	29,600	623
2010-08-06	622	624	620	622	54,400	622
2010-08-05	621	624	621	622	24,100	622
2010-08-04	622	623	621	621	39,400	621
2010-08-03	624	625	622	623	39,300	623
2010-08-02	623	626	622	622	27,700	622
2010-07-30	627	627	621	622	66,700	622
2010-07-29	628	629	625	625	44,100	625
2010-07-28	629	632	626	630	59,600	630
2010-07-27	624	627	624	627	38,800	627
2010-07-26	630	630	624	624	42,500	624
2010-07-23	622	628	622	624	45,200	624
2010-07-22	622	625	621	623	36,800	623
2010-07-21	628	628	623	623	43,300	623
2010-07-20	632	632	625	627	51,500	627
2010-07-16	625	635	622	624	79,200	624
2010-07-15	634	639	627	628	79,500	628
2010-07-14	637	640	631	639	33,700	639
2010-07-13	633	640	630	630	59,800	630
2010-07-12	635	637	632	632	36,300	632
2010-07-09	635	637	631	635	41,000	635
2010-07-08	634	637	631	633	41,100	633
2010-07-07	630	634	628	632	46,600	632
2010-07-06	637	637	625	628	72,900	628
2010-07-05	626	628	625	627	27,300	627
2010-07-02	624	628	624	627	60,600	627
2010-07-01	625	628	624	624	42,300	624
2010-06-30	623	629	623	629	67,000	629
2010-06-29	632	632	626	626	34,000	626
2010-06-28	625	630	625	629	41,000	629
2010-06-25	628	628	622	625	126,000	625
2010-06-24	633	635	631	632	79,000	632
2010-06-23	629	638	629	635	96,000	635
2010-06-22	631	633	627	633	82,000	633
2010-06-21	622	634	622	629	87,000	629
2010-06-18	622	625	615	619	371,000	619
2010-06-17	638	638	635	636	66,000	636
2010-06-16	641	641	636	637	83,000	637
2010-06-15	641	641	635	636	124,000	636
2010-06-14	638	639	637	638	65,000	638
2010-06-11	643	643	633	637	103,000	637
2010-06-10	630	636	629	634	51,000	634
2010-06-09	634	638	633	634	53,000	634
2010-06-08	632	639	632	635	36,000	635
2010-06-07	638	638	633	633	60,000	633
2010-06-04	645	649	644	644	22,000	644
2010-06-03	640	647	640	644	58,000	644
2010-06-02	641	642	637	637	78,000	637
2010-06-01	636	642	634	639	62,000	639
2010-05-31	634	640	634	638	62,000	638
2010-05-28	641	641	632	634	127,000	634
2010-05-27	635	638	630	634	107,000	634
2010-05-26	642	646	634	635	112,000	635
2010-05-25	651	651	638	642	145,000	642
2010-05-24	656	660	651	651	92,000	651
2010-05-21	660	665	655	656	112,000	656
2010-05-20	682	682	670	671	121,000	671
2010-05-19	679	682	673	682	128,000	682
2010-05-18	683	683	675	679	108,000	679
2010-05-17	687	687	670	678	228,000	678
2010-05-14	707	707	691	693	141,000	693
2010-05-13	699	707	695	707	121,000	707
2010-05-12	701	705	695	699	185,000	699
2010-05-11	689	715	689	705	219,000	705
2010-05-10	670	699	668	697	210,000	697
2010-05-07	660	665	654	663	106,000	663
2010-05-06	669	669	664	665	107,000	665
2010-04-30	671	675	667	675	122,000	675
2010-04-28	675	675	668	669	59,000	669
2010-04-27	685	685	677	679	69,000	679
2010-04-26	683	693	682	689	79,000	689
2010-04-23	666	683	666	681	127,000	681
2010-04-22	663	668	662	668	88,000	668
2010-04-21	659	661	656	659	81,000	659
2010-04-20	659	659	655	659	76,000	659
2010-04-19	657	658	653	656	72,000	656
2010-04-16	659	659	656	657	83,000	657
2010-04-15	660	661	656	656	62,000	656
2010-04-14	658	660	655	660	71,000	660
2010-04-13	658	658	655	656	94,000	656
2010-04-12	660	661	659	659	40,000	659
2010-04-09	652	659	650	659	102,000	659
2010-04-08	661	661	656	658	73,000	658
2010-04-07	658	665	658	662	64,000	662
2010-04-06	663	663	660	661	48,000	661
2010-04-05	666	666	660	665	77,000	665
2010-04-02	672	673	664	666	75,000	666
2010-04-01	670	670	665	670	63,000	670
2010-03-31	670	674	670	670	95,000	670
2010-03-30	665	672	665	667	96,000	667
2010-03-29	657	667	656	660	80,000	660
2010-03-26	660	673	657	672	135,000	672
2010-03-25	641	667	639	667	149,000	667
2010-03-24	639	641	635	638	85,000	638
2010-03-23	635	638	632	635	98,000	635
2010-03-19	632	635	631	635	55,000	635
2010-03-18	629	631	627	629	40,000	629
2010-03-17	628	630	626	629	36,000	629
2010-03-16	627	630	626	626	33,000	626
2010-03-15	626	628	626	627	29,000	627
2010-03-12	625	629	624	626	85,000	626
2010-03-11	623	625	622	625	29,000	625
2010-03-10	625	625	621	623	29,000	623
2010-03-09	621	625	621	622	26,000	622
2010-03-08	624	627	622	623	52,000	623
2010-03-05	618	626	616	619	63,000	619
2010-03-04	618	619	616	618	28,000	618
2010-03-03	619	622	618	622	33,000	622
2010-03-02	620	620	616	619	31,000	619
2010-03-01	618	620	617	620	17,000	620
2010-02-26	618	619	615	618	44,000	618
2010-02-25	615	615	611	613	37,000	613
2010-02-24	616	617	612	615	61,000	615
2010-02-23	622	622	616	619	27,000	619
2010-02-22	613	620	610	619	52,000	619
2010-02-19	615	615	609	610	49,000	610
2010-02-18	613	615	612	615	24,000	615
2010-02-17	610	614	610	613	39,000	613
2010-02-16	609	610	608	609	15,000	609
2010-02-15	612	612	608	608	39,000	608
2010-02-12	610	614	609	612	54,000	612
2010-02-10	609	618	608	608	39,000	608
2010-02-09	605	614	605	614	75,000	614
2010-02-08	608	613	608	610	49,000	610
2010-02-05	616	616	609	613	50,000	613
2010-02-04	622	622	617	618	29,000	618
2010-02-03	620	623	619	619	48,000	619
2010-02-02	622	625	618	623	34,000	623
2010-02-01	621	621	617	621	41,000	621
2010-01-29	621	628	620	622	44,000	622
2010-01-28	621	624	621	622	30,000	622
2010-01-27	627	631	622	623	48,000	623
2010-01-26	629	633	626	627	44,000	627
2010-01-25	623	631	623	629	35,000	629
2010-01-22	630	630	626	629	43,000	629
2010-01-21	633	637	632	636	56,000	636
2010-01-20	638	638	630	633	49,000	633
2010-01-19	630	634	630	632	46,000	632
2010-01-18	626	629	625	628	50,000	628
2010-01-15	640	640	630	633	57,000	633
2010-01-14	631	635	629	635	43,000	635
2010-01-13	629	634	625	631	103,000	631
2010-01-12	630	630	623	628	49,000	628
2010-01-08	619	630	615	626	91,000	626
2010-01-07	615	618	614	616	54,000	616
2010-01-06	607	614	607	612	45,000	612
2010-01-05	610	612	606	607	34,000	607
2010-01-04	611	611	602	610	39,000	610

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 [2010年度]

2874 ヨコレイの時系列データ [2010年度]