2874 ヨコレイ の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 841 | 841 | 840 | 840 | 5,000 | 573.73 |
| 1986-12-26 | 830 | 840 | 830 | 840 | 13,000 | 573.73 |
| 1986-12-25 | 825 | 830 | 825 | 830 | 8,000 | 566.90 |
| 1986-12-24 | 820 | 820 | 810 | 810 | 10,000 | 553.24 |
| 1986-12-23 | 803 | 803 | 800 | 800 | 4,000 | 546.41 |
| 1986-12-22 | 820 | 820 | 802 | 802 | 11,000 | 547.78 |
| 1986-12-19 | 801 | 801 | 801 | 801 | 4,000 | 547.09 |
| 1986-12-18 | 811 | 811 | 800 | 800 | 7,000 | 546.41 |
| 1986-12-17 | 800 | 810 | 800 | 801 | 13,000 | 547.09 |
| 1986-12-16 | 815 | 815 | 810 | 810 | 6,000 | 553.24 |
| 1986-12-15 | 824 | 825 | 815 | 820 | 48,000 | 560.07 |
| 1986-12-12 | 816 | 835 | 816 | 835 | 34,000 | 570.32 |
| 1986-12-11 | 814 | 815 | 814 | 814 | 5,000 | 555.97 |
| 1986-12-10 | 810 | 813 | 810 | 813 | 11,000 | 555.29 |
| 1986-12-05 | 806 | 806 | 806 | 806 | 1,000 | 550.51 |
| 1986-12-04 | 845 | 846 | 805 | 805 | 12,000 | 549.83 |
| 1986-12-03 | 860 | 860 | 850 | 855 | 20,000 | 583.98 |
| 1986-12-02 | 850 | 860 | 850 | 851 | 9,000 | 581.24 |
| 1986-12-01 | 860 | 860 | 850 | 855 | 10,000 | 583.98 |
| 1986-11-29 | 830 | 855 | 830 | 855 | 30,000 | 583.98 |
| 1986-11-28 | 825 | 840 | 825 | 830 | 55,000 | 566.90 |
| 1986-11-27 | 801 | 820 | 801 | 820 | 15,000 | 560.07 |
| 1986-11-26 | 800 | 801 | 800 | 801 | 7,000 | 547.09 |
| 1986-11-25 | 800 | 800 | 800 | 800 | 36,000 | 546.41 |
| 1986-11-21 | 810 | 810 | 800 | 800 | 13,000 | 546.41 |
| 1986-11-20 | 800 | 810 | 800 | 810 | 21,000 | 553.24 |
| 1986-11-19 | 814 | 814 | 800 | 800 | 17,000 | 546.41 |
| 1986-11-18 | 800 | 824 | 800 | 824 | 8,000 | 562.80 |
| 1986-11-17 | 790 | 802 | 790 | 793 | 62,000 | 541.63 |
| 1986-11-14 | 798 | 798 | 790 | 790 | 6,000 | 539.58 |
| 1986-11-12 | 785 | 798 | 779 | 798 | 20,000 | 545.05 |
| 1986-11-11 | 796 | 796 | 782 | 782 | 12,000 | 534.12 |
| 1986-11-07 | 720 | 720 | 720 | 720 | 7,000 | 491.77 |
| 1986-11-05 | 710 | 710 | 710 | 710 | 1,000 | 484.94 |
| 1986-11-04 | 705 | 705 | 705 | 705 | 4,000 | 481.52 |
| 1986-10-31 | 700 | 700 | 700 | 700 | 5,000 | 478.11 |
| 1986-10-30 | 686 | 686 | 686 | 686 | 2,000 | 468.55 |
| 1986-10-29 | 680 | 683 | 680 | 683 | 26,000 | 466.50 |
| 1986-10-28 | 680 | 680 | 671 | 680 | 29,000 | 464.45 |
| 1986-10-27 | 690 | 690 | 685 | 690 | 14,000 | 471.28 |
| 1986-10-24 | 699 | 700 | 699 | 700 | 40,000 | 478.11 |
| 1986-10-23 | 700 | 700 | 700 | 700 | 29,000 | 478.11 |
| 1986-10-22 | 700 | 700 | 680 | 700 | 20,000 | 478.11 |
| 1986-10-21 | 720 | 720 | 700 | 700 | 30,000 | 478.11 |
| 1986-10-20 | 710 | 716 | 710 | 716 | 2,000 | 489.04 |
| 1986-10-17 | 720 | 720 | 710 | 710 | 7,000 | 484.94 |
| 1986-10-14 | 730 | 730 | 730 | 730 | 1,000 | 498.60 |
| 1986-10-09 | 705 | 730 | 705 | 730 | 29,000 | 498.60 |
| 1986-10-06 | 685 | 685 | 685 | 685 | 12,000 | 467.86 |
| 1986-10-03 | 715 | 715 | 714 | 715 | 7,000 | 488.36 |
| 1986-10-01 | 725 | 726 | 725 | 725 | 9,000 | 495.19 |
| 1986-09-30 | 726 | 731 | 725 | 726 | 51,000 | 495.87 |
| 1986-09-25 | 820 | 820 | 820 | 820 | 5,000 | 560.07 |
| 1986-09-24 | 830 | 830 | 830 | 830 | 6,000 | 566.90 |
| 1986-09-22 | 811 | 831 | 811 | 831 | 4,000 | 567.58 |
| 1986-09-19 | 806 | 807 | 806 | 807 | 27,000 | 551.19 |
| 1986-09-18 | 803 | 804 | 803 | 804 | 10,000 | 549.14 |
| 1986-09-17 | 802 | 805 | 802 | 802 | 16,000 | 547.78 |
| 1986-09-16 | 800 | 800 | 800 | 800 | 4,000 | 546.41 |
| 1986-09-11 | 840 | 840 | 830 | 830 | 21,000 | 566.90 |
| 1986-09-10 | 850 | 860 | 850 | 850 | 43,000 | 580.56 |
| 1986-09-09 | 850 | 860 | 850 | 860 | 6,000 | 587.39 |
| 1986-09-08 | 851 | 851 | 851 | 851 | 2,000 | 581.24 |
| 1986-09-06 | 855 | 855 | 850 | 850 | 5,000 | 580.56 |
| 1986-09-05 | 851 | 857 | 851 | 855 | 8,000 | 583.98 |
| 1986-09-04 | 848 | 848 | 848 | 848 | 18,000 | 579.20 |
| 1986-09-03 | 900 | 900 | 900 | 900 | 5,000 | 614.71 |
| 1986-09-02 | 905 | 905 | 905 | 905 | 13,000 | 618.13 |
| 1986-09-01 | 905 | 905 | 905 | 905 | 6,000 | 618.13 |
| 1986-08-30 | 920 | 920 | 905 | 915 | 8,000 | 624.96 |
| 1986-08-29 | 930 | 930 | 930 | 930 | 4,000 | 635.20 |
| 1986-08-28 | 940 | 940 | 940 | 940 | 7,000 | 642.03 |
| 1986-08-27 | 910 | 930 | 910 | 930 | 25,000 | 635.20 |
| 1986-08-23 | 949 | 960 | 949 | 960 | 12,000 | 655.69 |
| 1986-08-21 | 980 | 980 | 970 | 979 | 57,000 | 668.67 |
| 1986-08-20 | 990 | 990 | 980 | 990 | 18,000 | 676.18 |
| 1986-08-19 | 1,020 | 1,030 | 1,000 | 1,000 | 23,000 | 683.01 |
| 1986-08-18 | 975 | 1,050 | 975 | 1,040 | 34,000 | 710.33 |
| 1986-08-15 | 960 | 960 | 960 | 960 | 9,000 | 655.69 |
| 1986-08-14 | 950 | 956 | 940 | 956 | 18,000 | 652.96 |
| 1986-08-13 | 951 | 960 | 951 | 955 | 15,000 | 652.28 |
| 1986-08-12 | 945 | 950 | 945 | 950 | 13,000 | 648.86 |
| 1986-08-11 | 940 | 950 | 940 | 950 | 35,000 | 648.86 |
| 1986-08-08 | 940 | 940 | 940 | 940 | 13,000 | 642.03 |
| 1986-08-07 | 950 | 950 | 940 | 940 | 22,000 | 642.03 |
| 1986-08-06 | 960 | 970 | 960 | 970 | 46,000 | 662.52 |
| 1986-08-05 | 991 | 991 | 969 | 970 | 13,000 | 662.52 |
| 1986-08-04 | 999 | 999 | 995 | 995 | 4,000 | 679.60 |
| 1986-08-02 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 | 683.01 |
| 1986-08-01 | 1,010 | 1,010 | 977 | 977 | 38,000 | 667.30 |
| 1986-07-31 | 1,050 | 1,080 | 1,000 | 1,000 | 72,000 | 683.01 |
| 1986-07-30 | 1,070 | 1,080 | 1,030 | 1,060 | 110,000 | 723.99 |
| 1986-07-29 | 990 | 1,050 | 990 | 1,040 | 92,000 | 710.33 |
| 1986-07-28 | 1,000 | 1,000 | 990 | 990 | 28,000 | 676.18 |
| 1986-07-26 | 1,020 | 1,030 | 1,000 | 1,000 | 30,000 | 683.01 |
| 1986-07-25 | 1,020 | 1,030 | 981 | 981 | 71,000 | 670.04 |
| 1986-07-24 | 980 | 1,050 | 979 | 1,050 | 88,000 | 717.16 |
| 1986-07-23 | 1,070 | 1,080 | 1,000 | 1,040 | 325,000 | 710.33 |
| 1986-07-22 | 949 | 1,060 | 949 | 1,050 | 175,000 | 717.16 |
| 1986-07-21 | 950 | 990 | 950 | 958 | 41,000 | 654.33 |
| 1986-07-19 | 960 | 971 | 960 | 960 | 47,000 | 655.69 |
| 1986-07-18 | 985 | 990 | 960 | 990 | 254,000 | 676.18 |
| 1986-07-17 | 892 | 977 | 892 | 975 | 130,000 | 665.94 |
| 1986-07-16 | 890 | 890 | 888 | 888 | 55,000 | 606.52 |
| 1986-07-15 | 871 | 890 | 871 | 890 | 27,000 | 607.88 |
| 1986-07-14 | 870 | 870 | 860 | 869 | 26,000 | 593.54 |
| 1986-07-11 | 855 | 870 | 855 | 856 | 12,000 | 584.66 |
| 1986-07-10 | 856 | 860 | 855 | 855 | 9,000 | 583.98 |
| 1986-07-09 | 857 | 863 | 846 | 846 | 33,000 | 577.83 |
| 1986-07-08 | 870 | 870 | 855 | 855 | 8,000 | 583.98 |
| 1986-07-07 | 880 | 880 | 870 | 870 | 9,000 | 594.22 |
| 1986-07-05 | 880 | 880 | 870 | 870 | 12,000 | 594.22 |
| 1986-07-04 | 870 | 880 | 852 | 880 | 44,000 | 601.05 |
| 1986-07-03 | 855 | 870 | 852 | 870 | 17,000 | 594.22 |
| 1986-07-02 | 851 | 855 | 850 | 855 | 10,000 | 583.98 |
| 1986-07-01 | 870 | 880 | 850 | 850 | 65,000 | 580.56 |
| 1986-06-30 | 876 | 890 | 870 | 870 | 54,000 | 594.22 |
| 1986-06-28 | 880 | 880 | 870 | 872 | 79,000 | 595.59 |
| 1986-06-27 | 860 | 879 | 860 | 879 | 110,000 | 600.37 |
| 1986-06-26 | 860 | 860 | 850 | 860 | 59,000 | 587.39 |
| 1986-06-25 | 855 | 859 | 845 | 858 | 39,000 | 586.03 |
| 1986-06-24 | 859 | 860 | 859 | 860 | 33,000 | 587.39 |
| 1986-06-23 | 834 | 851 | 834 | 840 | 17,000 | 573.73 |
| 1986-06-21 | 855 | 860 | 832 | 832 | 41,000 | 568.27 |
| 1986-06-20 | 850 | 860 | 850 | 852 | 48,000 | 581.93 |
| 1986-06-19 | 829 | 830 | 825 | 830 | 26,000 | 566.90 |
| 1986-06-18 | 830 | 840 | 830 | 830 | 16,000 | 566.90 |
| 1986-06-17 | 825 | 830 | 820 | 830 | 15,000 | 566.90 |
| 1986-06-13 | 845 | 845 | 820 | 820 | 9,000 | 560.07 |
| 1986-06-12 | 850 | 850 | 845 | 845 | 21,000 | 577.15 |
| 1986-06-11 | 851 | 851 | 820 | 850 | 44,000 | 580.56 |
| 1986-06-10 | 850 | 860 | 845 | 850 | 70,000 | 580.56 |
| 1986-06-09 | 868 | 868 | 860 | 860 | 13,000 | 587.39 |
| 1986-06-06 | 851 | 860 | 850 | 860 | 16,000 | 587.39 |
| 1986-06-05 | 864 | 864 | 850 | 850 | 11,000 | 580.56 |
| 1986-06-04 | 850 | 870 | 850 | 869 | 24,000 | 593.54 |
| 1986-06-03 | 861 | 875 | 840 | 840 | 53,000 | 573.73 |
| 1986-06-02 | 843 | 870 | 840 | 860 | 72,000 | 587.39 |
| 1986-05-31 | 845 | 849 | 843 | 843 | 25,000 | 575.78 |
| 1986-05-30 | 830 | 850 | 830 | 845 | 60,000 | 577.15 |
| 1986-05-29 | 796 | 830 | 795 | 830 | 29,000 | 566.90 |
| 1986-05-28 | 806 | 806 | 790 | 790 | 19,000 | 539.58 |
| 1986-05-27 | 821 | 821 | 812 | 812 | 12,000 | 554.61 |
| 1986-05-26 | 812 | 820 | 812 | 820 | 23,000 | 560.07 |
| 1986-05-24 | 801 | 811 | 801 | 811 | 14,000 | 553.92 |
| 1986-05-23 | 820 | 823 | 810 | 810 | 15,000 | 553.24 |
| 1986-05-22 | 830 | 833 | 820 | 820 | 21,000 | 560.07 |
| 1986-05-21 | 835 | 860 | 835 | 850 | 26,000 | 580.56 |
| 1986-05-19 | 835 | 845 | 835 | 835 | 23,000 | 570.32 |
| 1986-05-17 | 864 | 864 | 835 | 835 | 16,000 | 570.32 |
| 1986-05-16 | 868 | 870 | 855 | 865 | 88,000 | 590.81 |
| 1986-05-15 | 869 | 870 | 850 | 850 | 76,000 | 580.56 |
| 1986-05-14 | 809 | 880 | 809 | 870 | 286,000 | 594.22 |
| 1986-05-13 | 820 | 820 | 820 | 820 | 27,000 | 560.07 |
| 1986-05-12 | 815 | 825 | 809 | 820 | 50,000 | 560.07 |
| 1986-05-09 | 801 | 820 | 801 | 819 | 15,000 | 559.39 |
| 1986-05-08 | 795 | 801 | 790 | 801 | 26,000 | 547.09 |
| 1986-05-07 | 785 | 790 | 785 | 790 | 17,000 | 539.58 |
| 1986-05-06 | 790 | 800 | 790 | 800 | 9,000 | 546.41 |
| 1986-05-02 | 810 | 820 | 810 | 820 | 25,000 | 560.07 |
| 1986-05-01 | 819 | 819 | 800 | 800 | 21,000 | 546.41 |
| 1986-04-30 | 800 | 821 | 800 | 820 | 72,000 | 560.07 |
| 1986-04-28 | 780 | 780 | 780 | 780 | 1,000 | 532.75 |
| 1986-04-26 | 810 | 810 | 780 | 780 | 43,000 | 532.75 |
| 1986-04-25 | 824 | 830 | 820 | 820 | 30,000 | 560.07 |
| 1986-04-24 | 825 | 830 | 820 | 830 | 46,000 | 566.90 |
| 1986-04-23 | 840 | 840 | 820 | 820 | 78,000 | 560.07 |
| 1986-04-22 | 820 | 835 | 810 | 830 | 103,000 | 566.90 |
| 1986-04-21 | 840 | 841 | 800 | 810 | 93,000 | 553.24 |
| 1986-04-19 | 805 | 817 | 800 | 817 | 94,000 | 558.02 |
| 1986-04-18 | 788 | 788 | 780 | 785 | 58,000 | 536.17 |
| 1986-04-17 | 756 | 768 | 754 | 768 | 41,000 | 524.55 |
| 1986-04-16 | 758 | 759 | 736 | 736 | 10,000 | 502.70 |
| 1986-04-15 | 749 | 768 | 743 | 768 | 49,000 | 524.55 |
| 1986-04-14 | 751 | 751 | 750 | 750 | 6,000 | 512.26 |
| 1986-04-11 | 738 | 745 | 738 | 743 | 13,000 | 507.48 |
| 1986-04-10 | 735 | 735 | 726 | 735 | 37,000 | 502.02 |
| 1986-04-09 | 735 | 735 | 730 | 730 | 36,000 | 498.60 |
| 1986-04-08 | 750 | 750 | 740 | 740 | 8,000 | 505.43 |
| 1986-04-07 | 751 | 755 | 749 | 750 | 13,000 | 512.26 |
| 1986-04-05 | 749 | 754 | 748 | 750 | 34,000 | 512.26 |
| 1986-04-04 | 750 | 755 | 748 | 750 | 92,000 | 512.26 |
| 1986-04-03 | 745 | 750 | 745 | 745 | 42,000 | 508.85 |
| 1986-04-02 | 732 | 732 | 732 | 732 | 20,000 | 499.97 |
| 1986-04-01 | 770 | 773 | 747 | 752 | 52,000 | 513.63 |
| 1986-03-31 | 771 | 778 | 771 | 778 | 18,000 | 531.38 |
| 1986-03-29 | 776 | 776 | 765 | 765 | 12,000 | 522.51 |
| 1986-03-28 | 774 | 780 | 756 | 756 | 106,000 | 516.36 |
| 1986-03-26 | 859 | 861 | 858 | 858 | 171,000 | 586.03 |
| 1986-03-25 | 770 | 800 | 756 | 799 | 139,000 | 545.73 |
| 1986-03-24 | 769 | 769 | 760 | 760 | 54,000 | 519.09 |
| 1986-03-22 | 760 | 769 | 760 | 769 | 105,000 | 525.24 |
| 1986-03-20 | 750 | 764 | 750 | 750 | 178,000 | 512.26 |
| 1986-03-19 | 755 | 756 | 750 | 750 | 128,000 | 512.26 |
| 1986-03-18 | 743 | 755 | 743 | 753 | 114,000 | 514.31 |
| 1986-03-17 | 735 | 749 | 735 | 740 | 85,000 | 505.43 |
| 1986-03-15 | 739 | 740 | 730 | 735 | 27,000 | 502.02 |
| 1986-03-14 | 758 | 758 | 740 | 740 | 121,000 | 505.43 |
| 1986-03-13 | 755 | 758 | 730 | 740 | 105,000 | 505.43 |
| 1986-03-12 | 759 | 760 | 750 | 750 | 145,000 | 512.26 |
| 1986-03-11 | 741 | 747 | 740 | 745 | 70,000 | 508.85 |
| 1986-03-10 | 701 | 729 | 701 | 729 | 41,000 | 497.92 |
| 1986-03-07 | 715 | 716 | 700 | 700 | 178,000 | 478.11 |
| 1986-03-06 | 710 | 713 | 685 | 685 | 103,000 | 467.86 |
| 1986-03-05 | 731 | 748 | 719 | 720 | 168,000 | 491.77 |
| 1986-03-04 | 759 | 765 | 751 | 751 | 185,000 | 512.94 |
| 1986-03-03 | 715 | 773 | 715 | 770 | 321,000 | 525.92 |
| 1986-03-01 | 700 | 729 | 700 | 720 | 181,000 | 491.77 |
| 1986-02-28 | 685 | 700 | 685 | 700 | 300,000 | 478.11 |
| 1986-02-27 | 675 | 700 | 665 | 680 | 393,000 | 464.45 |
| 1986-02-26 | 640 | 680 | 636 | 680 | 348,000 | 464.45 |
| 1986-02-25 | 625 | 639 | 625 | 630 | 65,000 | 430.30 |
| 1986-02-24 | 600 | 620 | 599 | 620 | 40,000 | 423.47 |
| 1986-02-22 | 600 | 600 | 595 | 595 | 22,000 | 406.39 |
| 1986-02-21 | 614 | 614 | 595 | 595 | 50,000 | 406.39 |
| 1986-02-20 | 615 | 615 | 610 | 614 | 22,000 | 419.37 |
| 1986-02-19 | 619 | 619 | 590 | 596 | 37,000 | 407.08 |
| 1986-02-18 | 585 | 605 | 585 | 590 | 79,000 | 402.98 |
| 1986-02-17 | 590 | 590 | 581 | 583 | 31,000 | 398.20 |
| 1986-02-15 | 599 | 599 | 599 | 599 | 22,000 | 409.13 |
| 1986-02-14 | 639 | 640 | 630 | 630 | 164,000 | 430.30 |
| 1986-02-13 | 629 | 638 | 627 | 631 | 236,000 | 430.98 |
| 1986-02-12 | 605 | 631 | 605 | 626 | 238,000 | 427.57 |
| 1986-02-10 | 590 | 598 | 587 | 598 | 108,000 | 408.44 |
| 1986-02-07 | 590 | 594 | 585 | 591 | 169,000 | 403.66 |
| 1986-02-06 | 570 | 596 | 570 | 585 | 223,000 | 399.56 |
| 1986-02-05 | 555 | 570 | 555 | 570 | 38,000 | 389.32 |
| 1986-02-04 | 561 | 569 | 550 | 551 | 65,000 | 376.34 |
| 1986-02-03 | 544 | 558 | 544 | 556 | 35,000 | 379.76 |
| 1986-02-01 | 540 | 544 | 540 | 540 | 13,000 | 368.83 |
| 1986-01-31 | 540 | 540 | 540 | 540 | 16,000 | 368.83 |
| 1986-01-30 | 537 | 539 | 536 | 539 | 20,000 | 368.14 |
| 1986-01-29 | 535 | 539 | 535 | 536 | 7,000 | 366.10 |
| 1986-01-28 | 533 | 540 | 531 | 535 | 18,000 | 365.41 |
| 1986-01-27 | 540 | 545 | 530 | 531 | 10,000 | 362.68 |
| 1986-01-25 | 535 | 535 | 530 | 530 | 4,000 | 362 |
| 1986-01-24 | 539 | 539 | 528 | 528 | 16,000 | 360.63 |
| 1986-01-23 | 535 | 540 | 534 | 540 | 20,000 | 368.83 |
| 1986-01-22 | 530 | 535 | 530 | 534 | 15,000 | 364.73 |
| 1986-01-21 | 534 | 535 | 534 | 534 | 22,000 | 364.73 |
| 1986-01-20 | 538 | 539 | 535 | 535 | 29,000 | 365.41 |
| 1986-01-18 | 528 | 540 | 526 | 540 | 39,000 | 368.83 |
| 1986-01-17 | 527 | 532 | 515 | 515 | 31,000 | 351.75 |
| 1986-01-16 | 527 | 530 | 512 | 512 | 107,000 | 349.70 |
| 1986-01-14 | 542 | 542 | 528 | 528 | 67,000 | 360.63 |
| 1986-01-13 | 541 | 542 | 541 | 541 | 14,000 | 369.51 |
| 1986-01-10 | 555 | 555 | 541 | 541 | 68,000 | 369.51 |
| 1986-01-09 | 542 | 545 | 541 | 545 | 14,000 | 372.24 |
| 1986-01-08 | 541 | 542 | 541 | 541 | 10,000 | 369.51 |
| 1986-01-07 | 530 | 530 | 529 | 530 | 7,000 | 362 |
| 1986-01-06 | 545 | 545 | 526 | 529 | 16,000 | 361.31 |
| 1986-01-04 | 560 | 560 | 545 | 545 | 11,000 | 372.24 |
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
