2874 ヨコレイ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 370 | 370 | 365 | 365 | 4,000 | 249.30 |
| 1983-12-27 | 370 | 370 | 370 | 370 | 4,000 | 252.72 |
| 1983-12-26 | 366 | 366 | 361 | 361 | 10,000 | 246.57 |
| 1983-12-23 | 365 | 366 | 365 | 366 | 7,000 | 249.98 |
| 1983-12-22 | 371 | 371 | 365 | 365 | 16,000 | 249.30 |
| 1983-12-21 | 371 | 371 | 371 | 371 | 13,000 | 253.40 |
| 1983-12-20 | 370 | 370 | 370 | 370 | 1,000 | 252.72 |
| 1983-12-19 | 370 | 370 | 370 | 370 | 1,000 | 252.72 |
| 1983-12-17 | 368 | 370 | 368 | 370 | 6,000 | 252.72 |
| 1983-12-16 | 371 | 371 | 370 | 370 | 20,000 | 252.72 |
| 1983-12-15 | 376 | 376 | 371 | 371 | 3,000 | 253.40 |
| 1983-12-14 | 377 | 377 | 376 | 376 | 4,000 | 256.81 |
| 1983-12-13 | 380 | 380 | 376 | 376 | 10,000 | 256.81 |
| 1983-12-12 | 380 | 380 | 380 | 380 | 7,000 | 259.55 |
| 1983-12-09 | 380 | 380 | 380 | 380 | 2,000 | 259.55 |
| 1983-12-08 | 380 | 380 | 380 | 380 | 8,000 | 259.55 |
| 1983-12-06 | 380 | 380 | 375 | 375 | 3,000 | 256.13 |
| 1983-12-05 | 368 | 380 | 368 | 380 | 8,000 | 259.55 |
| 1983-12-02 | 366 | 366 | 366 | 366 | 1,000 | 249.98 |
| 1983-12-01 | 366 | 366 | 365 | 365 | 3,000 | 249.30 |
| 1983-11-29 | 363 | 366 | 363 | 365 | 7,000 | 249.30 |
| 1983-11-28 | 365 | 365 | 365 | 365 | 2,000 | 249.30 |
| 1983-11-26 | 380 | 380 | 380 | 380 | 10,000 | 259.55 |
| 1983-11-25 | 380 | 380 | 380 | 380 | 3,000 | 259.55 |
| 1983-11-24 | 380 | 380 | 375 | 375 | 34,000 | 256.13 |
| 1983-11-19 | 381 | 381 | 380 | 380 | 4,000 | 259.55 |
| 1983-11-18 | 381 | 381 | 380 | 380 | 2,000 | 259.55 |
| 1983-11-16 | 385 | 385 | 380 | 380 | 3,000 | 259.55 |
| 1983-11-11 | 383 | 384 | 380 | 380 | 12,000 | 259.55 |
| 1983-11-10 | 382 | 383 | 382 | 383 | 5,000 | 261.59 |
| 1983-11-09 | 392 | 392 | 392 | 392 | 1,000 | 267.74 |
| 1983-11-08 | 392 | 392 | 392 | 392 | 2,000 | 267.74 |
| 1983-11-04 | 417 | 417 | 417 | 417 | 1,000 | 284.82 |
| 1983-11-02 | 420 | 420 | 418 | 418 | 14,000 | 285.50 |
| 1983-11-01 | 428 | 428 | 418 | 418 | 12,000 | 285.50 |
| 1983-10-31 | 431 | 431 | 429 | 430 | 48,000 | 293.70 |
| 1983-10-29 | 433 | 433 | 431 | 431 | 35,000 | 294.38 |
| 1983-10-28 | 435 | 435 | 433 | 433 | 63,000 | 295.75 |
| 1983-10-27 | 437 | 440 | 430 | 435 | 49,000 | 297.11 |
| 1983-10-26 | 435 | 439 | 433 | 439 | 67,000 | 299.84 |
| 1983-10-25 | 427 | 435 | 425 | 435 | 76,000 | 297.11 |
| 1983-10-24 | 420 | 430 | 418 | 429 | 50,000 | 293.01 |
| 1983-10-22 | 405 | 420 | 405 | 420 | 56,000 | 286.87 |
| 1983-10-21 | 410 | 410 | 400 | 400 | 23,000 | 273.21 |
| 1983-10-20 | 375 | 385 | 375 | 385 | 12,000 | 262.96 |
| 1983-10-19 | 375 | 375 | 375 | 375 | 10,000 | 256.13 |
| 1983-10-14 | 375 | 375 | 370 | 375 | 7,000 | 256.13 |
| 1983-10-13 | 375 | 375 | 375 | 375 | 1,000 | 256.13 |
| 1983-10-12 | 370 | 371 | 370 | 371 | 2,000 | 253.40 |
| 1983-10-11 | 370 | 370 | 370 | 370 | 5,000 | 252.72 |
| 1983-10-06 | 353 | 354 | 353 | 354 | 5,000 | 241.79 |
| 1983-10-05 | 357 | 357 | 355 | 355 | 10,000 | 242.47 |
| 1983-10-04 | 357 | 357 | 357 | 357 | 3,000 | 243.84 |
| 1983-10-03 | 360 | 360 | 360 | 360 | 3,000 | 245.89 |
| 1983-10-01 | 365 | 365 | 365 | 365 | 1,000 | 249.30 |
| 1983-09-30 | 365 | 365 | 365 | 365 | 5,000 | 249.30 |
| 1983-09-28 | 356 | 358 | 356 | 357 | 4,000 | 243.84 |
| 1983-09-27 | 356 | 356 | 355 | 355 | 4,000 | 242.47 |
| 1983-09-26 | 372 | 372 | 355 | 355 | 12,000 | 242.47 |
| 1983-09-24 | 360 | 372 | 360 | 372 | 13,000 | 254.08 |
| 1983-09-22 | 360 | 361 | 357 | 357 | 10,000 | 243.84 |
| 1983-09-21 | 370 | 370 | 360 | 360 | 8,000 | 245.89 |
| 1983-09-20 | 372 | 372 | 372 | 372 | 2,000 | 254.08 |
| 1983-09-19 | 371 | 371 | 371 | 371 | 5,000 | 253.40 |
| 1983-09-16 | 372 | 372 | 370 | 370 | 15,000 | 252.72 |
| 1983-09-14 | 375 | 375 | 371 | 371 | 5,000 | 253.40 |
| 1983-09-12 | 376 | 377 | 376 | 377 | 3,000 | 257.50 |
| 1983-09-09 | 375 | 376 | 375 | 376 | 5,000 | 256.81 |
| 1983-09-08 | 375 | 375 | 375 | 375 | 3,000 | 256.13 |
| 1983-09-06 | 385 | 385 | 385 | 385 | 2,000 | 262.96 |
| 1983-09-05 | 385 | 385 | 385 | 385 | 1,000 | 262.96 |
| 1983-09-03 | 385 | 385 | 385 | 385 | 2,000 | 262.96 |
| 1983-09-02 | 376 | 385 | 376 | 385 | 4,000 | 262.96 |
| 1983-09-01 | 375 | 380 | 375 | 375 | 5,000 | 256.13 |
| 1983-08-31 | 371 | 371 | 370 | 370 | 3,000 | 252.72 |
| 1983-08-30 | 370 | 370 | 370 | 370 | 6,000 | 252.72 |
| 1983-08-29 | 380 | 380 | 380 | 380 | 2,000 | 259.55 |
| 1983-08-27 | 380 | 380 | 380 | 380 | 1,000 | 259.55 |
| 1983-08-26 | 387 | 387 | 380 | 380 | 9,000 | 259.55 |
| 1983-08-25 | 389 | 390 | 389 | 390 | 8,000 | 266.38 |
| 1983-08-24 | 391 | 391 | 389 | 389 | 7,000 | 265.69 |
| 1983-08-23 | 398 | 398 | 390 | 390 | 6,000 | 266.38 |
| 1983-08-22 | 388 | 388 | 386 | 388 | 7,000 | 265.01 |
| 1983-08-20 | 386 | 386 | 386 | 386 | 2,000 | 263.64 |
| 1983-08-19 | 395 | 395 | 395 | 395 | 13,000 | 269.79 |
| 1983-08-18 | 405 | 405 | 400 | 400 | 5,000 | 273.21 |
| 1983-08-17 | 405 | 405 | 405 | 405 | 1,000 | 276.62 |
| 1983-08-15 | 399 | 405 | 399 | 405 | 2,000 | 276.62 |
| 1983-08-12 | 399 | 399 | 399 | 399 | 5,000 | 272.52 |
| 1983-08-11 | 386 | 386 | 386 | 386 | 1,000 | 263.64 |
| 1983-08-10 | 386 | 386 | 386 | 386 | 1,000 | 263.64 |
| 1983-08-09 | 385 | 385 | 385 | 385 | 3,000 | 262.96 |
| 1983-08-08 | 390 | 390 | 385 | 385 | 9,000 | 262.96 |
| 1983-08-05 | 399 | 399 | 389 | 399 | 6,000 | 272.52 |
| 1983-08-04 | 391 | 399 | 391 | 399 | 4,000 | 272.52 |
| 1983-08-03 | 400 | 400 | 385 | 385 | 7,000 | 262.96 |
| 1983-08-02 | 400 | 400 | 396 | 396 | 11,000 | 270.47 |
| 1983-07-29 | 423 | 423 | 420 | 420 | 33,000 | 286.87 |
| 1983-07-28 | 425 | 425 | 423 | 423 | 17,000 | 288.92 |
| 1983-07-27 | 425 | 425 | 423 | 425 | 40,000 | 290.28 |
| 1983-07-26 | 424 | 425 | 423 | 425 | 32,000 | 290.28 |
| 1983-07-25 | 421 | 425 | 421 | 424 | 21,000 | 289.60 |
| 1983-07-23 | 421 | 421 | 420 | 421 | 14,000 | 287.55 |
| 1983-07-22 | 425 | 425 | 420 | 420 | 16,000 | 286.87 |
| 1983-07-21 | 422 | 423 | 420 | 420 | 21,000 | 286.87 |
| 1983-07-20 | 421 | 421 | 420 | 421 | 7,000 | 287.55 |
| 1983-07-19 | 437 | 437 | 428 | 430 | 31,000 | 293.70 |
| 1983-07-18 | 436 | 439 | 436 | 436 | 6,000 | 297.79 |
| 1983-07-15 | 440 | 445 | 435 | 445 | 20,000 | 303.94 |
| 1983-07-14 | 422 | 427 | 422 | 427 | 9,000 | 291.65 |
| 1983-07-13 | 440 | 440 | 421 | 422 | 33,000 | 288.23 |
| 1983-07-12 | 438 | 448 | 438 | 440 | 55,000 | 300.53 |
| 1983-07-11 | 458 | 465 | 438 | 438 | 115,000 | 299.16 |
| 1983-07-09 | 447 | 474 | 445 | 460 | 204,000 | 314.19 |
| 1983-07-08 | 430 | 435 | 425 | 434 | 100,000 | 296.43 |
| 1983-07-07 | 420 | 425 | 419 | 420 | 132,000 | 286.87 |
| 1983-07-06 | 424 | 425 | 420 | 420 | 54,000 | 286.87 |
| 1983-07-05 | 409 | 425 | 405 | 425 | 219,000 | 290.28 |
| 1983-07-04 | 412 | 412 | 401 | 409 | 53,000 | 279.35 |
| 1983-07-02 | 390 | 420 | 390 | 420 | 39,000 | 286.87 |
| 1983-07-01 | 365 | 375 | 365 | 375 | 23,000 | 256.13 |
| 1983-06-30 | 362 | 365 | 362 | 365 | 7,000 | 249.30 |
| 1983-06-29 | 362 | 362 | 360 | 362 | 7,000 | 247.25 |
| 1983-06-28 | 362 | 362 | 362 | 362 | 2,000 | 247.25 |
| 1983-06-27 | 360 | 360 | 359 | 359 | 2,000 | 245.20 |
| 1983-06-24 | 364 | 364 | 358 | 358 | 4,000 | 244.52 |
| 1983-06-23 | 361 | 370 | 361 | 361 | 13,000 | 246.57 |
| 1983-06-22 | 357 | 357 | 355 | 355 | 18,000 | 242.47 |
| 1983-06-21 | 355 | 355 | 355 | 355 | 1,000 | 242.47 |
| 1983-06-20 | 352 | 352 | 352 | 352 | 8,000 | 240.42 |
| 1983-06-17 | 356 | 356 | 352 | 352 | 9,000 | 240.42 |
| 1983-06-16 | 352 | 352 | 352 | 352 | 4,000 | 240.42 |
| 1983-06-15 | 365 | 365 | 350 | 350 | 16,000 | 239.06 |
| 1983-06-14 | 355 | 355 | 350 | 350 | 12,000 | 239.06 |
| 1983-06-13 | 355 | 355 | 355 | 355 | 8,000 | 242.47 |
| 1983-06-10 | 355 | 355 | 355 | 355 | 1,000 | 242.47 |
| 1983-06-09 | 360 | 360 | 360 | 360 | 5,000 | 245.89 |
| 1983-06-08 | 360 | 360 | 360 | 360 | 3,000 | 245.89 |
| 1983-06-07 | 361 | 361 | 361 | 361 | 2,000 | 246.57 |
| 1983-06-06 | 350 | 350 | 350 | 350 | 8,000 | 239.06 |
| 1983-06-04 | 370 | 370 | 360 | 360 | 17,000 | 245.89 |
| 1983-06-03 | 370 | 370 | 370 | 370 | 16,000 | 252.72 |
| 1983-06-02 | 365 | 365 | 360 | 360 | 9,000 | 245.89 |
| 1983-06-01 | 380 | 380 | 371 | 371 | 3,000 | 253.40 |
| 1983-05-31 | 370 | 381 | 370 | 381 | 5,000 | 260.23 |
| 1983-05-30 | 370 | 370 | 370 | 370 | 5,000 | 252.72 |
| 1983-05-28 | 380 | 380 | 380 | 380 | 17,000 | 259.55 |
| 1983-05-27 | 380 | 381 | 380 | 380 | 12,000 | 259.55 |
| 1983-05-26 | 380 | 380 | 380 | 380 | 14,000 | 259.55 |
| 1983-05-25 | 385 | 385 | 381 | 381 | 10,000 | 260.23 |
| 1983-05-24 | 385 | 385 | 385 | 385 | 12,000 | 262.96 |
| 1983-05-23 | 390 | 390 | 385 | 385 | 21,000 | 262.96 |
| 1983-05-20 | 395 | 395 | 385 | 385 | 27,000 | 262.96 |
| 1983-05-19 | 404 | 406 | 395 | 395 | 36,000 | 269.79 |
| 1983-05-18 | 390 | 406 | 390 | 406 | 98,000 | 277.30 |
| 1983-05-17 | 390 | 395 | 385 | 390 | 43,000 | 266.38 |
| 1983-05-16 | 395 | 395 | 390 | 390 | 9,000 | 266.38 |
| 1983-05-14 | 390 | 395 | 389 | 395 | 20,000 | 269.79 |
| 1983-05-13 | 396 | 396 | 390 | 390 | 104,000 | 266.38 |
| 1983-05-12 | 396 | 405 | 396 | 396 | 140,000 | 270.47 |
| 1983-05-11 | 390 | 404 | 387 | 397 | 183,000 | 271.16 |
| 1983-05-10 | 355 | 370 | 355 | 370 | 57,000 | 252.72 |
| 1983-05-09 | 350 | 350 | 350 | 350 | 14,000 | 239.06 |
| 1983-05-07 | 344 | 345 | 343 | 343 | 7,000 | 234.27 |
| 1983-05-06 | 351 | 351 | 343 | 343 | 20,000 | 234.27 |
| 1983-05-04 | 354 | 358 | 350 | 350 | 16,000 | 239.06 |
| 1983-05-02 | 353 | 355 | 353 | 355 | 19,000 | 242.47 |
| 1983-04-30 | 350 | 350 | 350 | 350 | 2,000 | 239.06 |
| 1983-04-28 | 350 | 350 | 350 | 350 | 8,000 | 239.06 |
| 1983-04-27 | 350 | 360 | 350 | 360 | 6,000 | 245.89 |
| 1983-04-26 | 351 | 360 | 351 | 360 | 7,000 | 245.89 |
| 1983-04-23 | 350 | 360 | 350 | 360 | 10,000 | 245.89 |
| 1983-04-22 | 350 | 350 | 342 | 350 | 57,000 | 239.06 |
| 1983-04-21 | 361 | 361 | 350 | 350 | 5,000 | 239.06 |
| 1983-04-20 | 360 | 361 | 360 | 361 | 4,000 | 246.57 |
| 1983-04-19 | 370 | 370 | 360 | 360 | 13,000 | 245.89 |
| 1983-04-18 | 372 | 375 | 370 | 375 | 40,000 | 256.13 |
| 1983-04-15 | 368 | 375 | 363 | 370 | 74,000 | 252.72 |
| 1983-04-14 | 361 | 371 | 361 | 363 | 75,000 | 247.93 |
| 1983-04-13 | 348 | 360 | 347 | 360 | 145,000 | 245.89 |
| 1983-04-12 | 351 | 355 | 350 | 350 | 20,000 | 239.06 |
| 1983-04-11 | 356 | 356 | 350 | 350 | 89,000 | 239.06 |
| 1983-04-09 | 351 | 351 | 350 | 350 | 27,000 | 239.06 |
| 1983-04-08 | 347 | 349 | 347 | 347 | 18,000 | 237.01 |
| 1983-04-07 | 350 | 363 | 350 | 351 | 62,000 | 239.74 |
| 1983-04-06 | 339 | 345 | 336 | 345 | 30,000 | 235.64 |
| 1983-04-05 | 334 | 339 | 334 | 339 | 23,000 | 231.54 |
| 1983-04-04 | 334 | 335 | 330 | 335 | 17,000 | 228.81 |
| 1983-04-02 | 335 | 335 | 334 | 334 | 7,000 | 228.13 |
| 1983-04-01 | 334 | 335 | 333 | 335 | 34,000 | 228.81 |
| 1983-03-31 | 330 | 335 | 330 | 335 | 28,000 | 228.81 |
| 1983-03-30 | 325 | 335 | 325 | 335 | 16,000 | 228.81 |
| 1983-03-29 | 320 | 320 | 320 | 320 | 5,000 | 218.56 |
| 1983-03-28 | 321 | 321 | 320 | 320 | 6,000 | 218.56 |
| 1983-03-26 | 320 | 320 | 320 | 320 | 1,000 | 218.56 |
| 1983-03-25 | 304 | 315 | 301 | 315 | 9,000 | 215.15 |
| 1983-03-24 | 301 | 301 | 301 | 301 | 2,000 | 205.59 |
| 1983-03-23 | 298 | 300 | 298 | 300 | 3,000 | 204.90 |
| 1983-03-22 | 300 | 300 | 296 | 296 | 10,000 | 202.17 |
| 1983-03-18 | 299 | 300 | 295 | 295 | 22,000 | 201.49 |
| 1983-03-17 | 299 | 299 | 299 | 299 | 3,000 | 204.22 |
| 1983-03-16 | 295 | 295 | 295 | 295 | 5,000 | 201.49 |
| 1983-03-15 | 299 | 299 | 295 | 295 | 4,000 | 201.49 |
| 1983-03-14 | 299 | 299 | 299 | 299 | 7,000 | 204.22 |
| 1983-03-12 | 300 | 300 | 290 | 290 | 9,000 | 198.07 |
| 1983-03-11 | 299 | 299 | 299 | 299 | 3,000 | 204.22 |
| 1983-03-10 | 300 | 300 | 300 | 300 | 4,000 | 204.90 |
| 1983-03-09 | 300 | 300 | 300 | 300 | 4,000 | 204.90 |
| 1983-03-08 | 300 | 300 | 300 | 300 | 19,000 | 204.90 |
| 1983-03-05 | 295 | 300 | 295 | 300 | 3,000 | 204.90 |
| 1983-03-04 | 300 | 300 | 300 | 300 | 9,000 | 204.90 |
| 1983-03-01 | 301 | 301 | 300 | 300 | 3,000 | 204.90 |
| 1983-02-28 | 301 | 301 | 300 | 301 | 4,000 | 205.59 |
| 1983-02-25 | 300 | 300 | 300 | 300 | 3,000 | 204.90 |
| 1983-02-24 | 300 | 301 | 300 | 301 | 4,000 | 205.59 |
| 1983-02-23 | 300 | 300 | 300 | 300 | 2,000 | 204.90 |
| 1983-02-22 | 299 | 300 | 299 | 300 | 3,000 | 204.90 |
| 1983-02-21 | 299 | 300 | 299 | 300 | 4,000 | 204.90 |
| 1983-02-18 | 299 | 299 | 299 | 299 | 7,000 | 204.22 |
| 1983-02-17 | 299 | 300 | 299 | 299 | 28,000 | 204.22 |
| 1983-02-15 | 297 | 297 | 289 | 289 | 8,000 | 197.39 |
| 1983-02-14 | 300 | 300 | 297 | 297 | 5,000 | 202.86 |
| 1983-02-12 | 300 | 300 | 300 | 300 | 2,000 | 204.90 |
| 1983-02-10 | 300 | 300 | 297 | 297 | 9,000 | 202.86 |
| 1983-02-08 | 297 | 297 | 296 | 296 | 2,000 | 202.17 |
| 1983-02-07 | 296 | 296 | 296 | 296 | 1,000 | 202.17 |
| 1983-02-04 | 305 | 305 | 305 | 305 | 1,000 | 208.32 |
| 1983-02-03 | 300 | 303 | 300 | 303 | 6,000 | 206.95 |
| 1983-01-31 | 300 | 300 | 300 | 300 | 4,000 | 204.90 |
| 1983-01-29 | 300 | 300 | 300 | 300 | 4,000 | 204.90 |
| 1983-01-28 | 303 | 303 | 300 | 300 | 4,000 | 204.90 |
| 1983-01-27 | 300 | 300 | 300 | 300 | 1,000 | 204.90 |
| 1983-01-26 | 300 | 300 | 300 | 300 | 5,000 | 204.90 |
| 1983-01-25 | 300 | 300 | 300 | 300 | 2,000 | 204.90 |
| 1983-01-24 | 301 | 301 | 300 | 300 | 8,000 | 204.90 |
| 1983-01-22 | 300 | 300 | 300 | 300 | 4,000 | 204.90 |
| 1983-01-21 | 301 | 301 | 301 | 301 | 1,000 | 205.59 |
| 1983-01-20 | 300 | 300 | 300 | 300 | 5,000 | 204.90 |
| 1983-01-19 | 300 | 300 | 300 | 300 | 8,000 | 204.90 |
| 1983-01-17 | 301 | 301 | 301 | 301 | 7,000 | 205.59 |
| 1983-01-14 | 300 | 300 | 300 | 300 | 9,000 | 204.90 |
| 1983-01-11 | 301 | 301 | 301 | 301 | 2,000 | 205.59 |
| 1983-01-08 | 300 | 300 | 300 | 300 | 6,000 | 204.90 |
| 1983-01-07 | 300 | 300 | 300 | 300 | 1,000 | 204.90 |
| 1983-01-06 | 296 | 296 | 296 | 296 | 2,000 | 202.17 |
| 1983-01-05 | 295 | 295 | 295 | 295 | 3,000 | 201.49 |
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
