2874 ヨコレイ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 414 | 414 | 414 | 414 | 2,000 | 282.77 |
| 1984-12-27 | 402 | 404 | 402 | 404 | 11,000 | 275.94 |
| 1984-12-26 | 411 | 411 | 401 | 401 | 7,000 | 273.89 |
| 1984-12-25 | 411 | 411 | 411 | 411 | 5,000 | 280.72 |
| 1984-12-24 | 422 | 425 | 420 | 420 | 28,000 | 286.87 |
| 1984-12-22 | 420 | 430 | 420 | 422 | 20,000 | 288.23 |
| 1984-12-21 | 419 | 420 | 419 | 420 | 9,000 | 286.87 |
| 1984-12-20 | 434 | 435 | 418 | 418 | 19,000 | 285.50 |
| 1984-12-19 | 433 | 435 | 428 | 435 | 74,000 | 297.11 |
| 1984-12-18 | 419 | 435 | 418 | 430 | 115,000 | 293.70 |
| 1984-12-17 | 410 | 420 | 409 | 420 | 31,000 | 286.87 |
| 1984-12-15 | 413 | 413 | 410 | 410 | 16,000 | 280.04 |
| 1984-12-14 | 410 | 412 | 410 | 410 | 41,000 | 280.04 |
| 1984-12-13 | 410 | 410 | 410 | 410 | 26,000 | 280.04 |
| 1984-12-12 | 415 | 415 | 410 | 410 | 53,000 | 280.04 |
| 1984-12-11 | 420 | 420 | 410 | 411 | 25,000 | 280.72 |
| 1984-12-10 | 415 | 420 | 415 | 418 | 32,000 | 285.50 |
| 1984-12-07 | 410 | 420 | 410 | 415 | 42,000 | 283.45 |
| 1984-12-06 | 407 | 420 | 405 | 410 | 24,000 | 280.04 |
| 1984-12-05 | 405 | 413 | 405 | 405 | 25,000 | 276.62 |
| 1984-12-04 | 395 | 408 | 395 | 408 | 16,000 | 278.67 |
| 1984-12-03 | 399 | 400 | 394 | 394 | 35,000 | 269.11 |
| 1984-12-01 | 410 | 410 | 401 | 404 | 24,000 | 275.94 |
| 1984-11-30 | 422 | 422 | 408 | 412 | 51,000 | 281.40 |
| 1984-11-29 | 425 | 445 | 419 | 422 | 335,000 | 288.23 |
| 1984-11-28 | 435 | 435 | 415 | 428 | 234,000 | 292.33 |
| 1984-11-27 | 390 | 435 | 390 | 428 | 368,000 | 292.33 |
| 1984-11-26 | 379 | 390 | 379 | 390 | 32,000 | 266.38 |
| 1984-11-24 | 384 | 384 | 384 | 384 | 9,000 | 262.28 |
| 1984-11-22 | 387 | 387 | 361 | 361 | 29,000 | 246.57 |
| 1984-11-21 | 390 | 390 | 380 | 380 | 36,000 | 259.55 |
| 1984-11-20 | 372 | 398 | 372 | 398 | 48,000 | 271.84 |
| 1984-11-19 | 371 | 373 | 371 | 373 | 12,000 | 254.76 |
| 1984-11-17 | 372 | 372 | 371 | 371 | 30,000 | 253.40 |
| 1984-11-15 | 350 | 350 | 350 | 350 | 10,000 | 239.06 |
| 1984-11-14 | 351 | 351 | 351 | 351 | 2,000 | 239.74 |
| 1984-11-12 | 351 | 351 | 351 | 351 | 1,000 | 239.74 |
| 1984-11-09 | 350 | 350 | 350 | 350 | 11,000 | 239.06 |
| 1984-11-08 | 350 | 350 | 346 | 350 | 8,000 | 239.06 |
| 1984-11-07 | 350 | 350 | 350 | 350 | 1,000 | 239.06 |
| 1984-11-05 | 350 | 350 | 345 | 345 | 14,000 | 235.64 |
| 1984-11-02 | 366 | 366 | 366 | 366 | 2,000 | 249.98 |
| 1984-10-30 | 368 | 368 | 367 | 367 | 6,000 | 250.67 |
| 1984-10-29 | 368 | 368 | 368 | 368 | 1,000 | 251.35 |
| 1984-10-27 | 370 | 370 | 366 | 366 | 5,000 | 249.98 |
| 1984-10-26 | 352 | 355 | 352 | 355 | 3,000 | 242.47 |
| 1984-10-25 | 354 | 358 | 353 | 354 | 5,000 | 241.79 |
| 1984-10-24 | 353 | 353 | 351 | 353 | 12,000 | 241.10 |
| 1984-10-23 | 351 | 353 | 351 | 352 | 7,000 | 240.42 |
| 1984-10-22 | 351 | 355 | 350 | 350 | 10,000 | 239.06 |
| 1984-10-20 | 345 | 350 | 345 | 350 | 5,000 | 239.06 |
| 1984-10-19 | 338 | 340 | 338 | 340 | 18,000 | 232.23 |
| 1984-10-18 | 337 | 340 | 335 | 337 | 17,000 | 230.18 |
| 1984-10-17 | 337 | 337 | 337 | 337 | 7,000 | 230.18 |
| 1984-10-16 | 337 | 337 | 337 | 337 | 5,000 | 230.18 |
| 1984-10-15 | 340 | 340 | 336 | 336 | 3,000 | 229.49 |
| 1984-10-12 | 341 | 341 | 340 | 340 | 6,000 | 232.23 |
| 1984-10-11 | 339 | 340 | 339 | 340 | 3,000 | 232.23 |
| 1984-10-09 | 340 | 340 | 336 | 336 | 4,000 | 229.49 |
| 1984-10-06 | 335 | 335 | 335 | 335 | 1,000 | 228.81 |
| 1984-10-05 | 340 | 340 | 340 | 340 | 3,000 | 232.23 |
| 1984-10-04 | 330 | 330 | 330 | 330 | 6,000 | 225.39 |
| 1984-10-02 | 340 | 340 | 340 | 340 | 9,000 | 232.23 |
| 1984-10-01 | 341 | 341 | 340 | 340 | 2,000 | 232.23 |
| 1984-09-29 | 340 | 340 | 340 | 340 | 3,000 | 232.23 |
| 1984-09-28 | 340 | 342 | 340 | 340 | 4,000 | 232.23 |
| 1984-09-27 | 342 | 342 | 342 | 342 | 3,000 | 233.59 |
| 1984-09-26 | 342 | 342 | 342 | 342 | 2,000 | 233.59 |
| 1984-09-25 | 350 | 350 | 350 | 350 | 1,000 | 239.06 |
| 1984-09-22 | 351 | 351 | 350 | 350 | 2,000 | 239.06 |
| 1984-09-21 | 351 | 351 | 351 | 351 | 2,000 | 239.74 |
| 1984-09-19 | 351 | 351 | 350 | 350 | 4,000 | 239.06 |
| 1984-09-18 | 351 | 351 | 351 | 351 | 3,000 | 239.74 |
| 1984-09-17 | 345 | 347 | 345 | 345 | 10,000 | 235.64 |
| 1984-09-12 | 351 | 351 | 351 | 351 | 1,000 | 239.74 |
| 1984-09-11 | 350 | 350 | 350 | 350 | 7,000 | 239.06 |
| 1984-09-10 | 355 | 355 | 350 | 350 | 10,000 | 239.06 |
| 1984-09-07 | 361 | 361 | 355 | 355 | 8,000 | 242.47 |
| 1984-09-06 | 370 | 370 | 370 | 370 | 1,000 | 252.72 |
| 1984-09-05 | 370 | 370 | 370 | 370 | 3,000 | 252.72 |
| 1984-09-04 | 370 | 370 | 370 | 370 | 10,000 | 252.72 |
| 1984-09-03 | 370 | 370 | 370 | 370 | 5,000 | 252.72 |
| 1984-08-31 | 357 | 360 | 357 | 360 | 8,000 | 245.89 |
| 1984-08-30 | 345 | 355 | 340 | 355 | 39,000 | 242.47 |
| 1984-08-29 | 350 | 350 | 346 | 348 | 16,000 | 237.69 |
| 1984-08-28 | 357 | 357 | 357 | 357 | 9,000 | 243.84 |
| 1984-08-27 | 357 | 357 | 357 | 357 | 4,000 | 243.84 |
| 1984-08-25 | 358 | 358 | 357 | 357 | 2,000 | 243.84 |
| 1984-08-23 | 357 | 357 | 357 | 357 | 1,000 | 243.84 |
| 1984-08-22 | 356 | 356 | 356 | 356 | 2,000 | 243.15 |
| 1984-08-20 | 357 | 357 | 355 | 355 | 5,000 | 242.47 |
| 1984-08-18 | 357 | 357 | 350 | 350 | 17,000 | 239.06 |
| 1984-08-17 | 358 | 358 | 358 | 358 | 1,000 | 244.52 |
| 1984-08-16 | 357 | 357 | 357 | 357 | 10,000 | 243.84 |
| 1984-08-15 | 357 | 357 | 357 | 357 | 2,000 | 243.84 |
| 1984-08-14 | 357 | 357 | 357 | 357 | 2,000 | 243.84 |
| 1984-08-10 | 357 | 357 | 357 | 357 | 1,000 | 243.84 |
| 1984-08-07 | 356 | 356 | 355 | 355 | 13,000 | 242.47 |
| 1984-08-06 | 355 | 356 | 355 | 356 | 4,000 | 243.15 |
| 1984-08-03 | 356 | 356 | 356 | 356 | 1,000 | 243.15 |
| 1984-08-02 | 359 | 359 | 355 | 355 | 4,000 | 242.47 |
| 1984-08-01 | 359 | 360 | 359 | 360 | 11,000 | 245.89 |
| 1984-07-31 | 359 | 359 | 359 | 359 | 1,000 | 245.20 |
| 1984-07-30 | 359 | 359 | 355 | 359 | 7,000 | 245.20 |
| 1984-07-28 | 361 | 361 | 360 | 360 | 3,000 | 245.89 |
| 1984-07-27 | 368 | 368 | 368 | 368 | 1,000 | 251.35 |
| 1984-07-26 | 361 | 361 | 360 | 360 | 5,000 | 245.89 |
| 1984-07-24 | 368 | 368 | 360 | 360 | 8,000 | 245.89 |
| 1984-07-23 | 368 | 368 | 368 | 368 | 1,000 | 251.35 |
| 1984-07-21 | 365 | 365 | 365 | 365 | 3,000 | 249.30 |
| 1984-07-20 | 370 | 370 | 367 | 367 | 2,000 | 250.67 |
| 1984-07-19 | 369 | 369 | 369 | 369 | 5,000 | 252.03 |
| 1984-07-18 | 368 | 368 | 368 | 368 | 5,000 | 251.35 |
| 1984-07-13 | 380 | 380 | 365 | 365 | 5,000 | 249.30 |
| 1984-07-12 | 389 | 394 | 385 | 390 | 15,000 | 266.38 |
| 1984-07-11 | 381 | 390 | 380 | 390 | 11,000 | 266.38 |
| 1984-07-10 | 380 | 380 | 380 | 380 | 11,000 | 259.55 |
| 1984-07-09 | 395 | 395 | 390 | 395 | 21,000 | 269.79 |
| 1984-07-06 | 355 | 360 | 355 | 360 | 22,000 | 245.89 |
| 1984-07-05 | 357 | 357 | 351 | 351 | 10,000 | 239.74 |
| 1984-07-04 | 356 | 356 | 356 | 356 | 1,000 | 243.15 |
| 1984-07-03 | 355 | 360 | 355 | 360 | 2,000 | 245.89 |
| 1984-07-02 | 360 | 360 | 351 | 351 | 6,000 | 239.74 |
| 1984-06-30 | 360 | 360 | 360 | 360 | 5,000 | 245.89 |
| 1984-06-29 | 351 | 351 | 351 | 351 | 1,000 | 239.74 |
| 1984-06-28 | 362 | 362 | 350 | 350 | 10,000 | 239.06 |
| 1984-06-27 | 362 | 363 | 362 | 363 | 2,000 | 247.93 |
| 1984-06-26 | 360 | 360 | 360 | 360 | 10,000 | 245.89 |
| 1984-06-23 | 366 | 366 | 360 | 360 | 2,000 | 245.89 |
| 1984-06-22 | 367 | 367 | 366 | 366 | 4,000 | 249.98 |
| 1984-06-21 | 368 | 368 | 367 | 367 | 6,000 | 250.67 |
| 1984-06-19 | 367 | 367 | 367 | 367 | 3,000 | 250.67 |
| 1984-06-18 | 367 | 367 | 367 | 367 | 2,000 | 250.67 |
| 1984-06-16 | 367 | 367 | 367 | 367 | 3,000 | 250.67 |
| 1984-06-15 | 366 | 366 | 366 | 366 | 1,000 | 249.98 |
| 1984-06-13 | 363 | 365 | 363 | 365 | 4,000 | 249.30 |
| 1984-06-12 | 361 | 361 | 361 | 361 | 2,000 | 246.57 |
| 1984-06-11 | 361 | 361 | 360 | 360 | 14,000 | 245.89 |
| 1984-06-07 | 353 | 353 | 353 | 353 | 3,000 | 241.10 |
| 1984-06-06 | 352 | 352 | 352 | 352 | 1,000 | 240.42 |
| 1984-06-05 | 350 | 350 | 350 | 350 | 12,000 | 239.06 |
| 1984-06-04 | 350 | 350 | 350 | 350 | 4,000 | 239.06 |
| 1984-06-02 | 350 | 350 | 350 | 350 | 5,000 | 239.06 |
| 1984-06-01 | 350 | 350 | 346 | 346 | 8,000 | 236.32 |
| 1984-05-31 | 350 | 350 | 350 | 350 | 23,000 | 239.06 |
| 1984-05-30 | 350 | 352 | 346 | 350 | 27,000 | 239.06 |
| 1984-05-29 | 355 | 355 | 354 | 354 | 11,000 | 241.79 |
| 1984-05-25 | 364 | 364 | 360 | 360 | 8,000 | 245.89 |
| 1984-05-24 | 364 | 364 | 364 | 364 | 4,000 | 248.62 |
| 1984-05-23 | 369 | 369 | 365 | 365 | 7,000 | 249.30 |
| 1984-05-19 | 365 | 375 | 365 | 375 | 12,000 | 256.13 |
| 1984-05-18 | 379 | 379 | 375 | 375 | 12,000 | 256.13 |
| 1984-05-17 | 379 | 379 | 379 | 379 | 2,000 | 258.86 |
| 1984-05-16 | 385 | 393 | 380 | 393 | 9,000 | 268.42 |
| 1984-05-15 | 380 | 380 | 380 | 380 | 4,000 | 259.55 |
| 1984-05-14 | 385 | 385 | 385 | 385 | 2,000 | 262.96 |
| 1984-05-11 | 385 | 385 | 385 | 385 | 1,000 | 262.96 |
| 1984-05-10 | 393 | 393 | 392 | 393 | 6,000 | 268.42 |
| 1984-05-08 | 392 | 392 | 392 | 392 | 1,000 | 267.74 |
| 1984-05-07 | 390 | 391 | 390 | 390 | 5,000 | 266.38 |
| 1984-05-04 | 385 | 385 | 385 | 385 | 2,000 | 262.96 |
| 1984-05-02 | 381 | 381 | 381 | 381 | 17,000 | 260.23 |
| 1984-05-01 | 395 | 395 | 395 | 395 | 3,000 | 269.79 |
| 1984-04-28 | 400 | 400 | 400 | 400 | 1,000 | 273.21 |
| 1984-04-27 | 392 | 405 | 390 | 404 | 22,000 | 275.94 |
| 1984-04-26 | 392 | 392 | 392 | 392 | 5,000 | 267.74 |
| 1984-04-25 | 390 | 390 | 388 | 390 | 4,000 | 266.38 |
| 1984-04-24 | 392 | 392 | 390 | 390 | 9,000 | 266.38 |
| 1984-04-23 | 400 | 400 | 391 | 391 | 12,000 | 267.06 |
| 1984-04-21 | 400 | 401 | 400 | 400 | 12,000 | 273.21 |
| 1984-04-20 | 402 | 404 | 400 | 401 | 18,000 | 273.89 |
| 1984-04-19 | 396 | 404 | 396 | 402 | 19,000 | 274.57 |
| 1984-04-18 | 396 | 400 | 396 | 400 | 11,000 | 273.21 |
| 1984-04-17 | 400 | 402 | 395 | 395 | 28,000 | 269.79 |
| 1984-04-16 | 392 | 392 | 392 | 392 | 3,000 | 267.74 |
| 1984-04-13 | 392 | 392 | 392 | 392 | 4,000 | 267.74 |
| 1984-04-12 | 402 | 402 | 391 | 391 | 33,000 | 267.06 |
| 1984-04-11 | 405 | 405 | 400 | 401 | 50,000 | 273.89 |
| 1984-04-10 | 395 | 405 | 394 | 405 | 53,000 | 276.62 |
| 1984-04-09 | 395 | 397 | 391 | 391 | 7,000 | 267.06 |
| 1984-04-07 | 398 | 400 | 390 | 390 | 7,000 | 266.38 |
| 1984-04-06 | 393 | 400 | 390 | 390 | 18,000 | 266.38 |
| 1984-04-05 | 391 | 391 | 390 | 390 | 14,000 | 266.38 |
| 1984-04-04 | 385 | 385 | 381 | 383 | 9,000 | 261.59 |
| 1984-04-03 | 383 | 387 | 382 | 387 | 7,000 | 264.33 |
| 1984-04-02 | 380 | 381 | 380 | 381 | 7,000 | 260.23 |
| 1984-03-30 | 380 | 380 | 380 | 380 | 9,000 | 259.55 |
| 1984-03-29 | 385 | 385 | 381 | 381 | 13,000 | 260.23 |
| 1984-03-28 | 381 | 382 | 380 | 382 | 10,000 | 260.91 |
| 1984-03-27 | 378 | 380 | 378 | 378 | 7,000 | 258.18 |
| 1984-03-26 | 380 | 380 | 378 | 378 | 6,000 | 258.18 |
| 1984-03-24 | 376 | 376 | 376 | 376 | 5,000 | 256.81 |
| 1984-03-23 | 376 | 385 | 376 | 385 | 14,000 | 262.96 |
| 1984-03-22 | 390 | 390 | 378 | 378 | 17,000 | 258.18 |
| 1984-03-21 | 385 | 385 | 385 | 385 | 3,000 | 262.96 |
| 1984-03-19 | 380 | 380 | 380 | 380 | 4,000 | 259.55 |
| 1984-03-17 | 380 | 380 | 380 | 380 | 15,000 | 259.55 |
| 1984-03-16 | 400 | 400 | 395 | 395 | 19,000 | 269.79 |
| 1984-03-15 | 390 | 410 | 390 | 410 | 52,000 | 280.04 |
| 1984-03-14 | 385 | 385 | 385 | 385 | 1,000 | 262.96 |
| 1984-03-13 | 385 | 385 | 380 | 382 | 8,000 | 260.91 |
| 1984-03-12 | 399 | 399 | 396 | 396 | 10,000 | 270.47 |
| 1984-03-09 | 386 | 400 | 386 | 394 | 35,000 | 269.11 |
| 1984-03-08 | 385 | 400 | 385 | 386 | 23,000 | 263.64 |
| 1984-03-07 | 380 | 381 | 380 | 380 | 52,000 | 259.55 |
| 1984-03-06 | 378 | 380 | 377 | 377 | 19,000 | 257.50 |
| 1984-03-05 | 377 | 380 | 376 | 376 | 30,000 | 256.81 |
| 1984-03-03 | 377 | 377 | 376 | 376 | 16,000 | 256.81 |
| 1984-03-02 | 377 | 377 | 376 | 376 | 4,000 | 256.81 |
| 1984-03-01 | 376 | 380 | 376 | 376 | 20,000 | 256.81 |
| 1984-02-29 | 382 | 382 | 380 | 380 | 11,000 | 259.55 |
| 1984-02-28 | 380 | 380 | 380 | 380 | 5,000 | 259.55 |
| 1984-02-27 | 380 | 390 | 380 | 390 | 14,000 | 266.38 |
| 1984-02-25 | 381 | 381 | 380 | 380 | 4,000 | 259.55 |
| 1984-02-24 | 388 | 390 | 380 | 380 | 23,000 | 259.55 |
| 1984-02-23 | 390 | 390 | 389 | 389 | 6,000 | 265.69 |
| 1984-02-22 | 390 | 390 | 390 | 390 | 3,000 | 266.38 |
| 1984-02-21 | 390 | 390 | 390 | 390 | 4,000 | 266.38 |
| 1984-02-20 | 387 | 390 | 387 | 390 | 2,000 | 266.38 |
| 1984-02-18 | 386 | 386 | 386 | 386 | 3,000 | 263.64 |
| 1984-02-17 | 390 | 390 | 386 | 386 | 11,000 | 263.64 |
| 1984-02-16 | 388 | 390 | 386 | 390 | 24,000 | 266.38 |
| 1984-02-15 | 391 | 395 | 387 | 387 | 19,000 | 264.33 |
| 1984-02-14 | 400 | 403 | 395 | 395 | 56,000 | 269.79 |
| 1984-02-13 | 398 | 404 | 397 | 399 | 84,000 | 272.52 |
| 1984-02-10 | 390 | 401 | 389 | 398 | 40,000 | 271.84 |
| 1984-02-09 | 380 | 381 | 376 | 380 | 26,000 | 259.55 |
| 1984-02-08 | 371 | 371 | 370 | 370 | 25,000 | 252.72 |
| 1984-02-07 | 375 | 375 | 375 | 375 | 27,000 | 256.13 |
| 1984-02-06 | 380 | 380 | 375 | 375 | 6,000 | 256.13 |
| 1984-02-03 | 380 | 380 | 378 | 378 | 15,000 | 258.18 |
| 1984-02-02 | 378 | 380 | 378 | 379 | 3,000 | 258.86 |
| 1984-02-01 | 380 | 382 | 378 | 378 | 19,000 | 258.18 |
| 1984-01-31 | 381 | 381 | 380 | 380 | 28,000 | 259.55 |
| 1984-01-30 | 383 | 384 | 378 | 381 | 23,000 | 260.23 |
| 1984-01-28 | 380 | 390 | 380 | 380 | 16,000 | 259.55 |
| 1984-01-27 | 385 | 385 | 380 | 380 | 17,000 | 259.55 |
| 1984-01-26 | 385 | 385 | 382 | 385 | 8,000 | 262.96 |
| 1984-01-25 | 387 | 387 | 380 | 380 | 17,000 | 259.55 |
| 1984-01-24 | 383 | 390 | 383 | 390 | 22,000 | 266.38 |
| 1984-01-23 | 381 | 385 | 378 | 378 | 41,000 | 258.18 |
| 1984-01-21 | 385 | 385 | 380 | 380 | 28,000 | 259.55 |
| 1984-01-20 | 387 | 387 | 387 | 387 | 12,000 | 264.33 |
| 1984-01-19 | 391 | 395 | 380 | 380 | 51,000 | 259.55 |
| 1984-01-18 | 400 | 403 | 393 | 393 | 71,000 | 268.42 |
| 1984-01-17 | 380 | 397 | 380 | 397 | 233,000 | 271.16 |
| 1984-01-13 | 371 | 373 | 370 | 371 | 207,000 | 253.40 |
| 1984-01-12 | 371 | 371 | 370 | 371 | 42,000 | 253.40 |
| 1984-01-11 | 371 | 371 | 371 | 371 | 24,000 | 253.40 |
| 1984-01-10 | 371 | 371 | 370 | 371 | 33,000 | 253.40 |
| 1984-01-09 | 371 | 371 | 370 | 371 | 30,000 | 253.40 |
| 1984-01-07 | 371 | 371 | 370 | 371 | 17,000 | 253.40 |
| 1984-01-06 | 370 | 370 | 370 | 370 | 6,000 | 252.72 |
| 1984-01-05 | 371 | 371 | 366 | 366 | 21,000 | 249.98 |
| 1984-01-04 | 371 | 371 | 371 | 371 | 1,000 | 253.40 |
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
