2874 ヨコレイ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 541 | 550 | 535 | 550 | 8,000 | 375.66 |
| 1985-12-27 | 550 | 550 | 540 | 540 | 35,000 | 368.83 |
| 1985-12-26 | 540 | 560 | 534 | 560 | 47,000 | 382.49 |
| 1985-12-25 | 530 | 550 | 530 | 550 | 11,000 | 375.66 |
| 1985-12-24 | 521 | 545 | 520 | 541 | 28,000 | 369.51 |
| 1985-12-23 | 519 | 525 | 519 | 520 | 35,000 | 355.17 |
| 1985-12-21 | 530 | 530 | 517 | 517 | 27,000 | 353.12 |
| 1985-12-20 | 545 | 545 | 540 | 540 | 31,000 | 368.83 |
| 1985-12-19 | 545 | 550 | 540 | 550 | 31,000 | 375.66 |
| 1985-12-18 | 550 | 550 | 540 | 545 | 53,000 | 372.24 |
| 1985-12-17 | 564 | 564 | 536 | 550 | 96,000 | 375.66 |
| 1985-12-16 | 570 | 574 | 559 | 568 | 58,000 | 387.95 |
| 1985-12-13 | 580 | 585 | 566 | 570 | 160,000 | 389.32 |
| 1985-12-12 | 530 | 590 | 530 | 590 | 298,000 | 402.98 |
| 1985-12-11 | 530 | 538 | 525 | 538 | 100,000 | 367.46 |
| 1985-12-10 | 520 | 526 | 515 | 525 | 96,000 | 358.58 |
| 1985-12-09 | 517 | 520 | 515 | 515 | 112,000 | 351.75 |
| 1985-12-07 | 520 | 521 | 515 | 521 | 74,000 | 355.85 |
| 1985-12-06 | 520 | 521 | 518 | 520 | 92,000 | 355.17 |
| 1985-12-05 | 510 | 520 | 510 | 520 | 28,000 | 355.17 |
| 1985-12-04 | 510 | 510 | 501 | 501 | 14,000 | 342.19 |
| 1985-12-03 | 499 | 510 | 498 | 510 | 15,000 | 348.34 |
| 1985-11-30 | 495 | 495 | 495 | 495 | 1,000 | 338.09 |
| 1985-11-29 | 495 | 505 | 495 | 495 | 6,000 | 338.09 |
| 1985-11-28 | 495 | 496 | 495 | 495 | 9,000 | 338.09 |
| 1985-11-27 | 505 | 505 | 498 | 498 | 18,000 | 340.14 |
| 1985-11-26 | 501 | 505 | 501 | 505 | 7,000 | 344.92 |
| 1985-11-25 | 498 | 500 | 498 | 500 | 6,000 | 341.51 |
| 1985-11-22 | 496 | 496 | 495 | 495 | 4,000 | 338.09 |
| 1985-11-21 | 500 | 505 | 495 | 495 | 4,000 | 338.09 |
| 1985-11-20 | 508 | 510 | 507 | 510 | 25,000 | 348.34 |
| 1985-11-19 | 510 | 510 | 501 | 505 | 28,000 | 344.92 |
| 1985-11-18 | 520 | 520 | 505 | 512 | 36,000 | 349.70 |
| 1985-11-16 | 510 | 526 | 510 | 526 | 54,000 | 359.27 |
| 1985-11-15 | 490 | 490 | 480 | 480 | 11,000 | 327.85 |
| 1985-11-14 | 484 | 491 | 484 | 485 | 13,000 | 331.26 |
| 1985-11-12 | 484 | 484 | 482 | 484 | 4,000 | 330.58 |
| 1985-11-11 | 482 | 482 | 482 | 482 | 1,000 | 329.21 |
| 1985-11-08 | 486 | 486 | 480 | 480 | 12,000 | 327.85 |
| 1985-11-07 | 484 | 486 | 484 | 486 | 5,000 | 331.95 |
| 1985-11-05 | 484 | 484 | 484 | 484 | 3,000 | 330.58 |
| 1985-10-31 | 500 | 500 | 489 | 499 | 7,000 | 340.82 |
| 1985-10-30 | 504 | 504 | 500 | 500 | 5,000 | 341.51 |
| 1985-10-29 | 513 | 513 | 504 | 504 | 7,000 | 344.24 |
| 1985-10-28 | 515 | 515 | 515 | 515 | 4,000 | 351.75 |
| 1985-10-26 | 511 | 515 | 506 | 506 | 22,000 | 345.61 |
| 1985-10-25 | 515 | 515 | 505 | 510 | 6,000 | 348.34 |
| 1985-10-24 | 510 | 518 | 504 | 518 | 52,000 | 353.80 |
| 1985-10-23 | 518 | 518 | 505 | 505 | 14,000 | 344.92 |
| 1985-10-22 | 505 | 520 | 504 | 520 | 23,000 | 355.17 |
| 1985-10-21 | 504 | 505 | 504 | 505 | 16,000 | 344.92 |
| 1985-10-19 | 504 | 505 | 504 | 505 | 8,000 | 344.92 |
| 1985-10-18 | 512 | 512 | 504 | 505 | 43,000 | 344.92 |
| 1985-10-17 | 530 | 530 | 517 | 522 | 64,000 | 356.53 |
| 1985-10-16 | 520 | 526 | 515 | 526 | 156,000 | 359.27 |
| 1985-10-15 | 510 | 520 | 502 | 520 | 81,000 | 355.17 |
| 1985-10-14 | 500 | 510 | 500 | 510 | 15,000 | 348.34 |
| 1985-10-11 | 495 | 495 | 495 | 495 | 5,000 | 338.09 |
| 1985-10-09 | 500 | 500 | 498 | 499 | 21,000 | 340.82 |
| 1985-10-08 | 500 | 520 | 499 | 500 | 45,000 | 341.51 |
| 1985-10-05 | 478 | 484 | 478 | 484 | 5,000 | 330.58 |
| 1985-10-04 | 478 | 478 | 478 | 478 | 6,000 | 326.48 |
| 1985-10-03 | 463 | 463 | 461 | 463 | 10,000 | 316.24 |
| 1985-10-02 | 465 | 465 | 455 | 463 | 16,000 | 316.24 |
| 1985-09-30 | 481 | 481 | 478 | 478 | 6,000 | 326.48 |
| 1985-09-28 | 483 | 484 | 480 | 480 | 5,000 | 327.85 |
| 1985-09-27 | 489 | 490 | 485 | 485 | 8,000 | 331.26 |
| 1985-09-26 | 490 | 490 | 490 | 490 | 11,000 | 334.68 |
| 1985-09-25 | 500 | 500 | 495 | 500 | 18,000 | 341.51 |
| 1985-09-24 | 501 | 501 | 500 | 500 | 20,000 | 341.51 |
| 1985-09-21 | 500 | 500 | 500 | 500 | 5,000 | 341.51 |
| 1985-09-20 | 500 | 501 | 500 | 501 | 8,000 | 342.19 |
| 1985-09-19 | 501 | 501 | 500 | 500 | 12,000 | 341.51 |
| 1985-09-18 | 501 | 501 | 501 | 501 | 9,000 | 342.19 |
| 1985-09-17 | 501 | 501 | 500 | 500 | 8,000 | 341.51 |
| 1985-09-13 | 500 | 500 | 499 | 500 | 14,000 | 341.51 |
| 1985-09-12 | 504 | 504 | 500 | 503 | 30,000 | 343.56 |
| 1985-09-11 | 500 | 502 | 500 | 500 | 22,000 | 341.51 |
| 1985-09-10 | 500 | 500 | 500 | 500 | 15,000 | 341.51 |
| 1985-09-09 | 510 | 510 | 505 | 510 | 28,000 | 348.34 |
| 1985-09-07 | 509 | 510 | 508 | 508 | 11,000 | 346.97 |
| 1985-09-06 | 506 | 511 | 500 | 505 | 27,000 | 344.92 |
| 1985-09-05 | 512 | 512 | 509 | 510 | 33,000 | 348.34 |
| 1985-09-04 | 508 | 514 | 508 | 509 | 15,000 | 347.65 |
| 1985-09-03 | 507 | 514 | 505 | 507 | 42,000 | 346.29 |
| 1985-09-02 | 506 | 514 | 503 | 503 | 20,000 | 343.56 |
| 1985-08-31 | 514 | 514 | 500 | 514 | 12,000 | 351.07 |
| 1985-08-30 | 506 | 520 | 500 | 515 | 56,000 | 351.75 |
| 1985-08-29 | 495 | 511 | 492 | 505 | 74,000 | 344.92 |
| 1985-08-28 | 482 | 496 | 480 | 495 | 52,000 | 338.09 |
| 1985-08-27 | 480 | 482 | 475 | 477 | 47,000 | 325.80 |
| 1985-08-26 | 478 | 478 | 470 | 475 | 29,000 | 324.43 |
| 1985-08-24 | 470 | 470 | 465 | 467 | 21,000 | 318.97 |
| 1985-08-23 | 458 | 466 | 458 | 466 | 12,000 | 318.28 |
| 1985-08-22 | 455 | 455 | 455 | 455 | 3,000 | 310.77 |
| 1985-08-21 | 451 | 453 | 450 | 450 | 17,000 | 307.36 |
| 1985-08-20 | 451 | 451 | 451 | 451 | 11,000 | 308.04 |
| 1985-08-19 | 456 | 458 | 451 | 451 | 17,000 | 308.04 |
| 1985-08-16 | 466 | 466 | 455 | 455 | 14,000 | 310.77 |
| 1985-08-15 | 470 | 470 | 466 | 466 | 6,000 | 318.28 |
| 1985-08-08 | 465 | 470 | 464 | 468 | 17,000 | 319.65 |
| 1985-08-07 | 460 | 463 | 460 | 463 | 7,000 | 316.24 |
| 1985-08-06 | 455 | 455 | 455 | 455 | 4,000 | 310.77 |
| 1985-08-03 | 459 | 460 | 454 | 454 | 22,000 | 310.09 |
| 1985-08-02 | 462 | 463 | 456 | 456 | 33,000 | 311.45 |
| 1985-08-01 | 456 | 456 | 456 | 456 | 12,000 | 311.45 |
| 1985-07-30 | 475 | 475 | 475 | 475 | 1,000 | 324.43 |
| 1985-07-29 | 480 | 480 | 475 | 475 | 6,000 | 324.43 |
| 1985-07-27 | 480 | 480 | 480 | 480 | 1,000 | 327.85 |
| 1985-07-26 | 485 | 485 | 480 | 480 | 10,000 | 327.85 |
| 1985-07-25 | 486 | 486 | 486 | 486 | 8,000 | 331.95 |
| 1985-07-24 | 485 | 485 | 481 | 481 | 20,000 | 328.53 |
| 1985-07-23 | 489 | 489 | 483 | 483 | 6,000 | 329.90 |
| 1985-07-22 | 495 | 496 | 484 | 484 | 11,000 | 330.58 |
| 1985-07-20 | 500 | 500 | 495 | 495 | 7,000 | 338.09 |
| 1985-07-19 | 500 | 500 | 500 | 500 | 3,000 | 341.51 |
| 1985-07-18 | 500 | 506 | 500 | 505 | 29,000 | 344.92 |
| 1985-07-17 | 500 | 500 | 497 | 500 | 23,000 | 341.51 |
| 1985-07-16 | 500 | 501 | 498 | 498 | 42,000 | 340.14 |
| 1985-07-15 | 501 | 506 | 498 | 498 | 57,000 | 340.14 |
| 1985-07-12 | 518 | 518 | 500 | 500 | 23,000 | 341.51 |
| 1985-07-11 | 525 | 528 | 515 | 523 | 117,000 | 357.22 |
| 1985-07-10 | 500 | 510 | 500 | 510 | 101,000 | 348.34 |
| 1985-07-09 | 493 | 493 | 480 | 481 | 56,000 | 328.53 |
| 1985-07-08 | 484 | 493 | 483 | 493 | 15,000 | 336.73 |
| 1985-07-06 | 488 | 488 | 483 | 483 | 16,000 | 329.90 |
| 1985-07-05 | 488 | 488 | 483 | 483 | 19,000 | 329.90 |
| 1985-07-04 | 482 | 482 | 480 | 482 | 14,000 | 329.21 |
| 1985-07-03 | 493 | 493 | 480 | 480 | 8,000 | 327.85 |
| 1985-07-02 | 496 | 496 | 490 | 490 | 12,000 | 334.68 |
| 1985-07-01 | 482 | 490 | 482 | 486 | 7,000 | 331.95 |
| 1985-06-29 | 482 | 482 | 480 | 482 | 22,000 | 329.21 |
| 1985-06-28 | 475 | 482 | 475 | 482 | 18,000 | 329.21 |
| 1985-06-27 | 482 | 482 | 482 | 482 | 28,000 | 329.21 |
| 1985-06-26 | 497 | 498 | 490 | 497 | 23,000 | 339.46 |
| 1985-06-25 | 505 | 505 | 500 | 500 | 34,000 | 341.51 |
| 1985-06-24 | 482 | 500 | 482 | 500 | 33,000 | 341.51 |
| 1985-06-22 | 483 | 483 | 479 | 482 | 18,000 | 329.21 |
| 1985-06-21 | 470 | 483 | 470 | 483 | 27,000 | 329.90 |
| 1985-06-20 | 482 | 482 | 470 | 470 | 17,000 | 321.02 |
| 1985-06-19 | 495 | 495 | 483 | 483 | 28,000 | 329.90 |
| 1985-06-18 | 490 | 506 | 485 | 485 | 50,000 | 331.26 |
| 1985-06-15 | 530 | 530 | 530 | 530 | 19,000 | 362 |
| 1985-06-14 | 535 | 536 | 521 | 534 | 132,000 | 364.73 |
| 1985-06-13 | 517 | 535 | 501 | 535 | 160,000 | 365.41 |
| 1985-06-12 | 530 | 549 | 510 | 520 | 471,000 | 355.17 |
| 1985-06-11 | 476 | 540 | 475 | 540 | 227,000 | 368.83 |
| 1985-06-10 | 474 | 480 | 470 | 475 | 40,000 | 324.43 |
| 1985-06-07 | 464 | 470 | 464 | 470 | 56,000 | 321.02 |
| 1985-06-06 | 458 | 460 | 457 | 460 | 17,000 | 314.19 |
| 1985-06-05 | 464 | 464 | 455 | 455 | 42,000 | 310.77 |
| 1985-06-04 | 460 | 463 | 456 | 456 | 20,000 | 311.45 |
| 1985-06-03 | 461 | 461 | 460 | 460 | 6,000 | 314.19 |
| 1985-06-01 | 460 | 460 | 455 | 460 | 34,000 | 314.19 |
| 1985-05-31 | 465 | 465 | 455 | 455 | 21,000 | 310.77 |
| 1985-05-30 | 460 | 465 | 460 | 465 | 39,000 | 317.60 |
| 1985-05-29 | 465 | 470 | 465 | 465 | 80,000 | 317.60 |
| 1985-05-28 | 470 | 471 | 465 | 465 | 27,000 | 317.60 |
| 1985-05-27 | 460 | 470 | 460 | 460 | 25,000 | 314.19 |
| 1985-05-25 | 451 | 455 | 450 | 452 | 22,000 | 308.72 |
| 1985-05-24 | 450 | 453 | 450 | 451 | 36,000 | 308.04 |
| 1985-05-23 | 451 | 455 | 451 | 452 | 14,000 | 308.72 |
| 1985-05-22 | 445 | 455 | 445 | 451 | 39,000 | 308.04 |
| 1985-05-21 | 450 | 450 | 440 | 440 | 15,000 | 300.53 |
| 1985-05-20 | 460 | 460 | 450 | 450 | 33,000 | 307.36 |
| 1985-05-18 | 450 | 450 | 441 | 441 | 19,000 | 301.21 |
| 1985-05-17 | 460 | 460 | 450 | 450 | 41,000 | 307.36 |
| 1985-05-16 | 450 | 460 | 450 | 460 | 81,000 | 314.19 |
| 1985-05-15 | 480 | 480 | 461 | 470 | 114,000 | 321.02 |
| 1985-05-14 | 455 | 489 | 455 | 475 | 333,000 | 324.43 |
| 1985-05-13 | 450 | 458 | 450 | 453 | 74,000 | 309.41 |
| 1985-05-10 | 420 | 430 | 420 | 430 | 44,000 | 293.70 |
| 1985-05-09 | 420 | 420 | 420 | 420 | 8,000 | 286.87 |
| 1985-05-08 | 416 | 416 | 416 | 416 | 1,000 | 284.13 |
| 1985-05-07 | 420 | 420 | 416 | 416 | 8,000 | 284.13 |
| 1985-05-04 | 415 | 416 | 415 | 416 | 2,000 | 284.13 |
| 1985-05-02 | 415 | 420 | 415 | 420 | 17,000 | 286.87 |
| 1985-05-01 | 415 | 420 | 415 | 420 | 19,000 | 286.87 |
| 1985-04-30 | 404 | 404 | 404 | 404 | 10,000 | 275.94 |
| 1985-04-27 | 406 | 406 | 405 | 405 | 10,000 | 276.62 |
| 1985-04-26 | 410 | 410 | 405 | 405 | 5,000 | 276.62 |
| 1985-04-25 | 408 | 411 | 408 | 411 | 4,000 | 280.72 |
| 1985-04-24 | 405 | 410 | 405 | 410 | 4,000 | 280.04 |
| 1985-04-23 | 410 | 410 | 403 | 403 | 25,000 | 275.25 |
| 1985-04-22 | 406 | 406 | 406 | 406 | 3,000 | 277.30 |
| 1985-04-20 | 415 | 415 | 406 | 406 | 5,000 | 277.30 |
| 1985-04-19 | 405 | 418 | 405 | 418 | 9,000 | 285.50 |
| 1985-04-18 | 409 | 410 | 409 | 409 | 5,000 | 279.35 |
| 1985-04-17 | 406 | 406 | 403 | 406 | 6,000 | 277.30 |
| 1985-04-16 | 419 | 419 | 410 | 410 | 9,000 | 280.04 |
| 1985-04-12 | 419 | 419 | 418 | 419 | 12,000 | 286.18 |
| 1985-04-09 | 418 | 420 | 418 | 420 | 4,000 | 286.87 |
| 1985-04-08 | 418 | 418 | 418 | 418 | 3,000 | 285.50 |
| 1985-04-06 | 415 | 420 | 415 | 420 | 8,000 | 286.87 |
| 1985-04-05 | 406 | 410 | 406 | 410 | 11,000 | 280.04 |
| 1985-04-03 | 415 | 415 | 405 | 410 | 14,000 | 280.04 |
| 1985-04-02 | 412 | 415 | 412 | 415 | 5,000 | 283.45 |
| 1985-03-30 | 411 | 411 | 411 | 411 | 3,000 | 280.72 |
| 1985-03-29 | 411 | 412 | 411 | 411 | 5,000 | 280.72 |
| 1985-03-28 | 405 | 405 | 405 | 405 | 4,000 | 276.62 |
| 1985-03-26 | 411 | 413 | 410 | 411 | 11,000 | 280.72 |
| 1985-03-22 | 411 | 417 | 411 | 417 | 7,000 | 284.82 |
| 1985-03-20 | 410 | 410 | 410 | 410 | 18,000 | 280.04 |
| 1985-03-19 | 404 | 407 | 404 | 407 | 6,000 | 277.99 |
| 1985-03-18 | 410 | 411 | 410 | 411 | 3,000 | 280.72 |
| 1985-03-15 | 420 | 425 | 410 | 410 | 16,000 | 280.04 |
| 1985-03-14 | 420 | 420 | 420 | 420 | 6,000 | 286.87 |
| 1985-03-13 | 407 | 411 | 407 | 410 | 7,000 | 280.04 |
| 1985-03-12 | 404 | 405 | 403 | 405 | 8,000 | 276.62 |
| 1985-03-11 | 405 | 405 | 403 | 404 | 7,000 | 275.94 |
| 1985-03-08 | 403 | 405 | 403 | 405 | 17,000 | 276.62 |
| 1985-03-07 | 405 | 405 | 403 | 403 | 10,000 | 275.25 |
| 1985-03-06 | 400 | 405 | 400 | 405 | 5,000 | 276.62 |
| 1985-03-05 | 405 | 405 | 400 | 400 | 12,000 | 273.21 |
| 1985-03-04 | 404 | 404 | 395 | 396 | 10,000 | 270.47 |
| 1985-03-02 | 404 | 404 | 402 | 402 | 7,000 | 274.57 |
| 1985-03-01 | 400 | 402 | 400 | 402 | 9,000 | 274.57 |
| 1985-02-28 | 405 | 405 | 401 | 401 | 21,000 | 273.89 |
| 1985-02-27 | 406 | 407 | 405 | 405 | 25,000 | 276.62 |
| 1985-02-26 | 410 | 410 | 406 | 406 | 10,000 | 277.30 |
| 1985-02-25 | 406 | 410 | 406 | 410 | 2,000 | 280.04 |
| 1985-02-23 | 410 | 410 | 407 | 407 | 6,000 | 277.99 |
| 1985-02-22 | 406 | 411 | 405 | 410 | 12,000 | 280.04 |
| 1985-02-21 | 410 | 410 | 405 | 405 | 10,000 | 276.62 |
| 1985-02-20 | 410 | 410 | 405 | 405 | 15,000 | 276.62 |
| 1985-02-19 | 410 | 410 | 410 | 410 | 8,000 | 280.04 |
| 1985-02-18 | 401 | 420 | 401 | 420 | 14,000 | 286.87 |
| 1985-02-16 | 406 | 406 | 406 | 406 | 13,000 | 277.30 |
| 1985-02-15 | 407 | 407 | 401 | 401 | 11,000 | 273.89 |
| 1985-02-14 | 405 | 407 | 405 | 407 | 12,000 | 277.99 |
| 1985-02-12 | 385 | 385 | 385 | 385 | 5,000 | 262.96 |
| 1985-02-07 | 395 | 395 | 390 | 390 | 6,000 | 266.38 |
| 1985-02-06 | 400 | 400 | 395 | 395 | 7,000 | 269.79 |
| 1985-02-05 | 401 | 401 | 401 | 401 | 8,000 | 273.89 |
| 1985-02-04 | 405 | 405 | 401 | 401 | 2,000 | 273.89 |
| 1985-02-02 | 405 | 405 | 405 | 405 | 3,000 | 276.62 |
| 1985-02-01 | 410 | 410 | 405 | 405 | 5,000 | 276.62 |
| 1985-01-29 | 419 | 419 | 419 | 419 | 3,000 | 286.18 |
| 1985-01-26 | 427 | 428 | 427 | 428 | 3,000 | 292.33 |
| 1985-01-25 | 426 | 429 | 420 | 429 | 26,000 | 293.01 |
| 1985-01-24 | 427 | 428 | 420 | 426 | 11,000 | 290.96 |
| 1985-01-23 | 428 | 429 | 420 | 428 | 13,000 | 292.33 |
| 1985-01-22 | 422 | 425 | 420 | 425 | 21,000 | 290.28 |
| 1985-01-21 | 428 | 428 | 420 | 420 | 9,000 | 286.87 |
| 1985-01-19 | 429 | 430 | 428 | 428 | 12,000 | 292.33 |
| 1985-01-18 | 430 | 430 | 427 | 430 | 29,000 | 293.70 |
| 1985-01-17 | 427 | 430 | 425 | 428 | 28,000 | 292.33 |
| 1985-01-16 | 420 | 425 | 416 | 425 | 56,000 | 290.28 |
| 1985-01-14 | 412 | 420 | 412 | 415 | 8,000 | 283.45 |
| 1985-01-11 | 420 | 420 | 410 | 410 | 17,000 | 280.04 |
| 1985-01-10 | 410 | 421 | 402 | 421 | 15,000 | 287.55 |
| 1985-01-09 | 412 | 416 | 410 | 410 | 14,000 | 280.04 |
| 1985-01-08 | 415 | 420 | 414 | 414 | 20,000 | 282.77 |
| 1985-01-07 | 422 | 422 | 414 | 422 | 15,000 | 288.23 |
| 1985-01-05 | 423 | 430 | 422 | 422 | 7,000 | 288.23 |
| 1985-01-04 | 429 | 429 | 421 | 421 | 22,000 | 287.55 |
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
