2874 ヨコレイ 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 | 1,075 | 1,076 | 1,048 | 1,061 | 74,400 | 1,061 |
| 2015-12-29 | 1,027 | 1,058 | 1,024 | 1,054 | 77,000 | 1,054 |
| 2015-12-28 | 1,046 | 1,046 | 1,022 | 1,038 | 43,800 | 1,038 |
| 2015-12-25 | 1,035 | 1,035 | 1,010 | 1,016 | 77,000 | 1,016 |
| 2015-12-24 | 1,040 | 1,047 | 1,021 | 1,029 | 77,200 | 1,029 |
| 2015-12-22 | 1,029 | 1,041 | 1,029 | 1,034 | 86,400 | 1,034 |
| 2015-12-21 | 1,031 | 1,053 | 1,029 | 1,038 | 78,100 | 1,038 |
| 2015-12-18 | 1,065 | 1,080 | 1,047 | 1,051 | 232,000 | 1,051 |
| 2015-12-17 | 1,049 | 1,070 | 1,049 | 1,066 | 261,500 | 1,066 |
| 2015-12-16 | 1,015 | 1,040 | 1,012 | 1,040 | 108,000 | 1,040 |
| 2015-12-15 | 1,030 | 1,039 | 1,011 | 1,015 | 73,500 | 1,015 |
| 2015-12-14 | 1,005 | 1,041 | 1,002 | 1,036 | 94,500 | 1,036 |
| 2015-12-11 | 1,035 | 1,051 | 1,029 | 1,032 | 176,700 | 1,032 |
| 2015-12-10 | 1,034 | 1,039 | 1,026 | 1,031 | 112,200 | 1,031 |
| 2015-12-09 | 1,031 | 1,033 | 1,021 | 1,028 | 108,000 | 1,028 |
| 2015-12-08 | 1,049 | 1,058 | 1,041 | 1,043 | 179,600 | 1,043 |
| 2015-12-07 | 1,018 | 1,050 | 1,018 | 1,041 | 219,300 | 1,041 |
| 2015-12-04 | 1,001 | 1,020 | 1,001 | 1,016 | 90,300 | 1,016 |
| 2015-12-03 | 1,003 | 1,027 | 1,003 | 1,025 | 226,800 | 1,025 |
| 2015-12-02 | 1,011 | 1,011 | 999 | 1,005 | 83,700 | 1,005 |
| 2015-12-01 | 990 | 1,014 | 989 | 1,007 | 263,800 | 1,007 |
| 2015-11-30 | 976 | 983 | 971 | 979 | 75,900 | 979 |
| 2015-11-27 | 980 | 981 | 973 | 974 | 44,400 | 974 |
| 2015-11-26 | 979 | 981 | 970 | 973 | 86,800 | 973 |
| 2015-11-25 | 979 | 983 | 975 | 979 | 49,800 | 979 |
| 2015-11-24 | 976 | 982 | 976 | 982 | 51,000 | 982 |
| 2015-11-20 | 988 | 989 | 975 | 982 | 62,100 | 982 |
| 2015-11-19 | 998 | 998 | 986 | 989 | 85,300 | 989 |
| 2015-11-18 | 994 | 999 | 992 | 994 | 97,400 | 994 |
| 2015-11-17 | 995 | 995 | 980 | 989 | 95,500 | 989 |
| 2015-11-16 | 982 | 993 | 969 | 989 | 81,600 | 989 |
| 2015-11-13 | 985 | 993 | 979 | 987 | 82,200 | 987 |
| 2015-11-12 | 990 | 990 | 986 | 989 | 65,300 | 989 |
| 2015-11-11 | 981 | 992 | 981 | 988 | 54,600 | 988 |
| 2015-11-10 | 974 | 985 | 973 | 983 | 58,100 | 983 |
| 2015-11-09 | 970 | 985 | 970 | 985 | 111,900 | 985 |
| 2015-11-06 | 977 | 983 | 972 | 978 | 49,600 | 978 |
| 2015-11-05 | 969 | 980 | 967 | 978 | 74,900 | 978 |
| 2015-11-04 | 969 | 973 | 961 | 964 | 79,500 | 964 |
| 2015-11-02 | 954 | 958 | 952 | 952 | 84,400 | 952 |
| 2015-10-30 | 962 | 971 | 958 | 967 | 89,400 | 967 |
| 2015-10-29 | 965 | 969 | 957 | 965 | 87,500 | 965 |
| 2015-10-28 | 970 | 971 | 962 | 970 | 57,600 | 970 |
| 2015-10-27 | 979 | 981 | 969 | 972 | 95,000 | 972 |
| 2015-10-26 | 986 | 986 | 975 | 976 | 71,900 | 976 |
| 2015-10-23 | 994 | 994 | 981 | 984 | 115,700 | 984 |
| 2015-10-22 | 987 | 993 | 979 | 981 | 51,300 | 981 |
| 2015-10-21 | 980 | 990 | 977 | 989 | 105,100 | 989 |
| 2015-10-20 | 984 | 992 | 979 | 986 | 82,800 | 986 |
| 2015-10-19 | 973 | 984 | 968 | 980 | 77,200 | 980 |
| 2015-10-16 | 995 | 995 | 971 | 974 | 92,500 | 974 |
| 2015-10-15 | 976 | 995 | 975 | 993 | 130,500 | 993 |
| 2015-10-14 | 985 | 989 | 974 | 974 | 79,300 | 974 |
| 2015-10-13 | 978 | 993 | 970 | 992 | 174,800 | 992 |
| 2015-10-09 | 985 | 989 | 967 | 979 | 128,400 | 979 |
| 2015-10-08 | 975 | 994 | 974 | 984 | 262,600 | 984 |
| 2015-10-07 | 959 | 977 | 959 | 975 | 214,400 | 975 |
| 2015-10-06 | 960 | 971 | 953 | 957 | 177,700 | 957 |
| 2015-10-05 | 943 | 959 | 943 | 954 | 206,900 | 954 |
| 2015-10-02 | 928 | 937 | 923 | 928 | 124,200 | 928 |
| 2015-10-01 | 944 | 949 | 923 | 929 | 177,300 | 929 |
| 2015-09-30 | 926 | 947 | 926 | 941 | 166,500 | 941 |
| 2015-09-29 | 928 | 930 | 915 | 917 | 286,100 | 917 |
| 2015-09-28 | 920 | 940 | 920 | 935 | 198,000 | 935 |
| 2015-09-25 | 946 | 953 | 936 | 944 | 445,300 | 944 |
| 2015-09-24 | 938 | 963 | 930 | 944 | 261,700 | 944 |
| 2015-09-18 | 948 | 953 | 932 | 941 | 200,900 | 941 |
| 2015-09-17 | 938 | 951 | 931 | 951 | 188,300 | 951 |
| 2015-09-16 | 949 | 950 | 934 | 940 | 169,500 | 940 |
| 2015-09-15 | 943 | 956 | 941 | 943 | 120,700 | 943 |
| 2015-09-14 | 935 | 948 | 935 | 938 | 100,400 | 938 |
| 2015-09-11 | 930 | 948 | 930 | 937 | 178,300 | 937 |
| 2015-09-10 | 936 | 944 | 923 | 941 | 172,300 | 941 |
| 2015-09-09 | 941 | 950 | 931 | 950 | 186,300 | 950 |
| 2015-09-08 | 950 | 954 | 920 | 921 | 159,400 | 921 |
| 2015-09-07 | 945 | 959 | 941 | 953 | 137,600 | 953 |
| 2015-09-04 | 975 | 975 | 951 | 963 | 155,100 | 963 |
| 2015-09-03 | 983 | 992 | 969 | 972 | 154,700 | 972 |
| 2015-09-02 | 963 | 990 | 954 | 983 | 182,500 | 983 |
| 2015-09-01 | 996 | 998 | 975 | 975 | 173,200 | 975 |
| 2015-08-31 | 995 | 1,007 | 984 | 1,004 | 140,000 | 1,004 |
| 2015-08-28 | 999 | 1,007 | 981 | 1,002 | 123,400 | 1,002 |
| 2015-08-27 | 980 | 1,005 | 974 | 980 | 172,000 | 980 |
| 2015-08-26 | 956 | 969 | 952 | 966 | 152,200 | 966 |
| 2015-08-25 | 946 | 980 | 918 | 951 | 300,100 | 951 |
| 2015-08-24 | 985 | 1,006 | 975 | 975 | 314,400 | 975 |
| 2015-08-21 | 999 | 1,014 | 995 | 1,004 | 214,900 | 1,004 |
| 2015-08-20 | 1,010 | 1,042 | 1,008 | 1,020 | 479,100 | 1,020 |
| 2015-08-19 | 1,006 | 1,010 | 994 | 998 | 127,800 | 998 |
| 2015-08-18 | 1,017 | 1,019 | 1,007 | 1,013 | 79,000 | 1,013 |
| 2015-08-17 | 1,005 | 1,024 | 1,005 | 1,015 | 79,200 | 1,015 |
| 2015-08-14 | 1,011 | 1,015 | 999 | 1,008 | 104,200 | 1,008 |
| 2015-08-13 | 985 | 1,018 | 985 | 1,015 | 226,700 | 1,015 |
| 2015-08-12 | 991 | 1,020 | 977 | 985 | 231,600 | 985 |
| 2015-08-11 | 1,030 | 1,030 | 998 | 1,016 | 142,600 | 1,016 |
| 2015-08-10 | 1,010 | 1,030 | 1,010 | 1,028 | 138,300 | 1,028 |
| 2015-08-07 | 1,015 | 1,025 | 1,015 | 1,022 | 123,800 | 1,022 |
| 2015-08-06 | 1,012 | 1,025 | 1,012 | 1,018 | 152,700 | 1,018 |
| 2015-08-05 | 1,007 | 1,023 | 1,004 | 1,007 | 136,800 | 1,007 |
| 2015-08-04 | 988 | 1,010 | 988 | 1,010 | 123,100 | 1,010 |
| 2015-08-03 | 961 | 997 | 961 | 988 | 220,900 | 988 |
| 2015-07-31 | 1,009 | 1,013 | 973 | 976 | 297,200 | 976 |
| 2015-07-30 | 1,009 | 1,030 | 1,002 | 1,005 | 229,800 | 1,005 |
| 2015-07-29 | 1,000 | 1,011 | 990 | 1,000 | 101,300 | 1,000 |
| 2015-07-28 | 971 | 1,003 | 971 | 995 | 144,500 | 995 |
| 2015-07-27 | 987 | 991 | 975 | 982 | 130,200 | 982 |
| 2015-07-24 | 1,010 | 1,010 | 989 | 992 | 108,200 | 992 |
| 2015-07-23 | 993 | 1,020 | 992 | 1,012 | 212,400 | 1,012 |
| 2015-07-22 | 991 | 999 | 982 | 995 | 134,400 | 995 |
| 2015-07-21 | 1,008 | 1,010 | 996 | 1,000 | 110,400 | 1,000 |
| 2015-07-17 | 1,000 | 1,007 | 992 | 1,004 | 105,000 | 1,004 |
| 2015-07-16 | 1,002 | 1,007 | 990 | 994 | 165,700 | 994 |
| 2015-07-15 | 992 | 1,015 | 979 | 1,006 | 237,600 | 1,006 |
| 2015-07-14 | 995 | 995 | 979 | 987 | 111,900 | 987 |
| 2015-07-13 | 976 | 992 | 970 | 986 | 142,400 | 986 |
| 2015-07-10 | 963 | 990 | 960 | 967 | 161,500 | 967 |
| 2015-07-09 | 935 | 958 | 922 | 956 | 185,400 | 956 |
| 2015-07-08 | 977 | 978 | 953 | 954 | 149,400 | 954 |
| 2015-07-07 | 982 | 987 | 975 | 979 | 88,700 | 979 |
| 2015-07-06 | 974 | 982 | 965 | 967 | 173,000 | 967 |
| 2015-07-03 | 996 | 1,007 | 981 | 983 | 234,000 | 983 |
| 2015-07-02 | 989 | 990 | 977 | 989 | 128,200 | 989 |
| 2015-07-01 | 963 | 983 | 952 | 981 | 133,300 | 981 |
| 2015-06-30 | 943 | 958 | 942 | 955 | 199,900 | 955 |
| 2015-06-29 | 939 | 953 | 936 | 947 | 173,200 | 947 |
| 2015-06-26 | 988 | 988 | 941 | 948 | 282,100 | 948 |
| 2015-06-25 | 992 | 998 | 987 | 989 | 258,900 | 989 |
| 2015-06-24 | 994 | 999 | 991 | 996 | 294,200 | 996 |
| 2015-06-23 | 959 | 986 | 958 | 982 | 392,500 | 982 |
| 2015-06-22 | 946 | 960 | 946 | 953 | 193,300 | 953 |
| 2015-06-19 | 929 | 963 | 923 | 961 | 548,800 | 961 |
| 2015-06-18 | 905 | 920 | 904 | 914 | 380,700 | 914 |
| 2015-06-17 | 900 | 905 | 896 | 903 | 210,100 | 903 |
| 2015-06-16 | 888 | 904 | 886 | 893 | 179,600 | 893 |
| 2015-06-15 | 880 | 889 | 878 | 884 | 188,000 | 884 |
| 2015-06-12 | 870 | 880 | 868 | 875 | 305,600 | 875 |
| 2015-06-11 | 851 | 862 | 851 | 857 | 85,500 | 857 |
| 2015-06-10 | 848 | 854 | 845 | 848 | 72,500 | 848 |
| 2015-06-09 | 858 | 860 | 848 | 848 | 73,200 | 848 |
| 2015-06-08 | 858 | 866 | 857 | 859 | 62,300 | 859 |
| 2015-06-05 | 864 | 864 | 855 | 856 | 58,100 | 856 |
| 2015-06-04 | 861 | 864 | 857 | 860 | 36,700 | 860 |
| 2015-06-03 | 860 | 862 | 855 | 858 | 65,400 | 858 |
| 2015-06-02 | 859 | 865 | 859 | 861 | 71,200 | 861 |
| 2015-06-01 | 854 | 864 | 854 | 859 | 71,500 | 859 |
| 2015-05-29 | 855 | 859 | 853 | 855 | 61,900 | 855 |
| 2015-05-28 | 849 | 856 | 847 | 847 | 103,800 | 847 |
| 2015-05-27 | 854 | 857 | 849 | 854 | 48,800 | 854 |
| 2015-05-26 | 853 | 859 | 853 | 854 | 55,100 | 854 |
| 2015-05-25 | 848 | 857 | 847 | 856 | 64,600 | 856 |
| 2015-05-22 | 851 | 852 | 843 | 850 | 78,800 | 850 |
| 2015-05-21 | 843 | 851 | 840 | 850 | 133,500 | 850 |
| 2015-05-20 | 848 | 852 | 838 | 841 | 343,100 | 841 |
| 2015-05-19 | 861 | 872 | 853 | 859 | 97,900 | 859 |
| 2015-05-18 | 856 | 872 | 856 | 870 | 66,000 | 870 |
| 2015-05-15 | 846 | 866 | 846 | 856 | 78,000 | 856 |
| 2015-05-14 | 860 | 861 | 851 | 851 | 96,500 | 851 |
| 2015-05-13 | 860 | 865 | 842 | 861 | 108,800 | 861 |
| 2015-05-12 | 874 | 874 | 861 | 867 | 86,700 | 867 |
| 2015-05-11 | 858 | 875 | 856 | 870 | 188,200 | 870 |
| 2015-05-08 | 844 | 863 | 844 | 851 | 203,100 | 851 |
| 2015-05-07 | 838 | 853 | 838 | 842 | 91,900 | 842 |
| 2015-05-01 | 847 | 850 | 840 | 844 | 74,800 | 844 |
| 2015-04-30 | 851 | 853 | 837 | 850 | 98,500 | 850 |
| 2015-04-28 | 851 | 860 | 850 | 855 | 92,300 | 855 |
| 2015-04-27 | 846 | 855 | 846 | 850 | 35,200 | 850 |
| 2015-04-24 | 852 | 855 | 848 | 850 | 46,200 | 850 |
| 2015-04-23 | 860 | 860 | 848 | 853 | 165,500 | 853 |
| 2015-04-22 | 829 | 861 | 821 | 853 | 382,600 | 853 |
| 2015-04-21 | 824 | 829 | 821 | 826 | 80,900 | 826 |
| 2015-04-20 | 819 | 829 | 815 | 827 | 86,400 | 827 |
| 2015-04-17 | 816 | 823 | 816 | 817 | 73,800 | 817 |
| 2015-04-16 | 816 | 818 | 813 | 818 | 71,500 | 818 |
| 2015-04-15 | 821 | 821 | 815 | 815 | 79,900 | 815 |
| 2015-04-14 | 818 | 822 | 818 | 821 | 49,400 | 821 |
| 2015-04-13 | 821 | 822 | 816 | 818 | 72,200 | 818 |
| 2015-04-10 | 823 | 827 | 820 | 820 | 114,900 | 820 |
| 2015-04-09 | 829 | 829 | 822 | 824 | 67,400 | 824 |
| 2015-04-08 | 830 | 835 | 823 | 833 | 58,600 | 833 |
| 2015-04-07 | 829 | 829 | 820 | 826 | 57,300 | 826 |
| 2015-04-06 | 830 | 832 | 822 | 822 | 55,300 | 822 |
| 2015-04-03 | 832 | 836 | 820 | 836 | 72,000 | 836 |
| 2015-04-02 | 823 | 834 | 823 | 831 | 81,600 | 831 |
| 2015-04-01 | 838 | 838 | 815 | 822 | 123,300 | 822 |
| 2015-03-31 | 845 | 845 | 833 | 835 | 46,000 | 835 |
| 2015-03-30 | 832 | 839 | 827 | 834 | 67,600 | 834 |
| 2015-03-27 | 829 | 846 | 828 | 832 | 82,000 | 832 |
| 2015-03-26 | 845 | 850 | 842 | 849 | 68,200 | 849 |
| 2015-03-25 | 851 | 856 | 841 | 848 | 57,100 | 848 |
| 2015-03-24 | 857 | 858 | 851 | 854 | 54,600 | 854 |
| 2015-03-23 | 853 | 857 | 850 | 857 | 75,300 | 857 |
| 2015-03-20 | 847 | 850 | 842 | 850 | 82,300 | 850 |
| 2015-03-19 | 847 | 849 | 846 | 847 | 53,100 | 847 |
| 2015-03-18 | 848 | 850 | 846 | 850 | 48,200 | 850 |
| 2015-03-17 | 854 | 855 | 846 | 850 | 62,200 | 850 |
| 2015-03-16 | 847 | 853 | 846 | 852 | 34,200 | 852 |
| 2015-03-13 | 855 | 855 | 848 | 849 | 146,600 | 849 |
| 2015-03-12 | 847 | 853 | 847 | 849 | 69,400 | 849 |
| 2015-03-11 | 855 | 859 | 846 | 847 | 109,800 | 847 |
| 2015-03-10 | 852 | 855 | 849 | 855 | 101,700 | 855 |
| 2015-03-09 | 850 | 854 | 846 | 848 | 69,700 | 848 |
| 2015-03-06 | 849 | 853 | 845 | 852 | 60,800 | 852 |
| 2015-03-05 | 849 | 854 | 847 | 848 | 47,600 | 848 |
| 2015-03-04 | 848 | 854 | 847 | 850 | 172,600 | 850 |
| 2015-03-03 | 845 | 849 | 836 | 844 | 112,800 | 844 |
| 2015-03-02 | 840 | 846 | 839 | 840 | 76,000 | 840 |
| 2015-02-27 | 840 | 845 | 838 | 841 | 70,700 | 841 |
| 2015-02-26 | 836 | 841 | 836 | 840 | 49,800 | 840 |
| 2015-02-25 | 843 | 843 | 836 | 841 | 65,700 | 841 |
| 2015-02-24 | 834 | 844 | 834 | 838 | 85,800 | 838 |
| 2015-02-23 | 838 | 841 | 831 | 839 | 106,100 | 839 |
| 2015-02-20 | 836 | 836 | 826 | 833 | 78,300 | 833 |
| 2015-02-19 | 830 | 834 | 821 | 831 | 133,700 | 831 |
| 2015-02-18 | 817 | 823 | 810 | 822 | 75,800 | 822 |
| 2015-02-17 | 810 | 818 | 809 | 813 | 65,300 | 813 |
| 2015-02-16 | 810 | 814 | 807 | 809 | 82,800 | 809 |
| 2015-02-13 | 828 | 828 | 808 | 808 | 134,100 | 808 |
| 2015-02-12 | 815 | 830 | 814 | 825 | 173,100 | 825 |
| 2015-02-10 | 805 | 812 | 805 | 812 | 39,500 | 812 |
| 2015-02-09 | 813 | 813 | 804 | 807 | 49,200 | 807 |
| 2015-02-06 | 810 | 812 | 805 | 807 | 40,700 | 807 |
| 2015-02-05 | 810 | 814 | 802 | 812 | 56,100 | 812 |
| 2015-02-04 | 807 | 811 | 805 | 805 | 76,300 | 805 |
| 2015-02-03 | 820 | 820 | 795 | 796 | 136,500 | 796 |
| 2015-02-02 | 813 | 822 | 812 | 814 | 52,400 | 814 |
| 2015-01-30 | 816 | 823 | 813 | 818 | 78,800 | 818 |
| 2015-01-29 | 809 | 827 | 809 | 818 | 62,100 | 818 |
| 2015-01-28 | 803 | 816 | 803 | 816 | 57,500 | 816 |
| 2015-01-27 | 803 | 812 | 800 | 812 | 78,300 | 812 |
| 2015-01-26 | 792 | 803 | 792 | 802 | 40,400 | 802 |
| 2015-01-23 | 803 | 803 | 796 | 799 | 50,300 | 799 |
| 2015-01-22 | 800 | 800 | 791 | 796 | 44,400 | 796 |
| 2015-01-21 | 802 | 802 | 789 | 796 | 77,600 | 796 |
| 2015-01-20 | 800 | 806 | 791 | 800 | 91,000 | 800 |
| 2015-01-19 | 795 | 796 | 789 | 794 | 39,500 | 794 |
| 2015-01-16 | 793 | 795 | 782 | 787 | 86,700 | 787 |
| 2015-01-15 | 789 | 800 | 789 | 799 | 75,300 | 799 |
| 2015-01-14 | 792 | 795 | 787 | 789 | 119,700 | 789 |
| 2015-01-13 | 800 | 805 | 792 | 797 | 88,400 | 797 |
| 2015-01-09 | 804 | 805 | 800 | 803 | 49,100 | 803 |
| 2015-01-08 | 794 | 803 | 794 | 800 | 48,200 | 800 |
| 2015-01-07 | 796 | 796 | 790 | 791 | 103,300 | 791 |
| 2015-01-06 | 800 | 806 | 797 | 801 | 73,900 | 801 |
| 2015-01-05 | 806 | 812 | 801 | 806 | 62,300 | 806 |
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
