2874 ヨコレイ の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,2301,2601,2301,26023,0001,260
1991-12-271,2301,2301,2301,2305,0001,230
1991-12-261,2101,2501,2101,2503,0001,250
1991-12-251,2001,2301,2001,2306,0001,230
1991-12-241,2101,2101,2101,21023,0001,210
1991-12-201,2501,2501,2301,2306,0001,230
1991-12-191,2501,2501,2401,24018,0001,240
1991-12-181,2501,2501,2501,25026,0001,250
1991-12-171,2701,2701,2501,25017,0001,250
1991-12-161,2501,2501,2301,25036,0001,250
1991-12-131,2001,2001,2001,2009,0001,200
1991-12-121,1901,2201,1901,22015,0001,220
1991-12-111,2101,2101,2101,2101,0001,210
1991-12-101,2201,2201,2201,22012,0001,220
1991-12-091,2301,2301,2301,23020,0001,230
1991-12-061,2501,2501,2501,25032,0001,250
1991-12-051,2501,2801,2501,28038,0001,280
1991-12-041,1801,2501,1801,25043,0001,250
1991-12-031,1801,2001,1801,18019,0001,180
1991-12-021,2001,2001,1901,20038,0001,200
1991-11-291,1801,2001,1801,2007,0001,200
1991-11-281,2201,2201,2001,20026,0001,200
1991-11-271,2201,2201,2101,21030,0001,210
1991-11-261,2501,2501,2101,22019,0001,220
1991-11-251,2501,2501,2401,24010,0001,240
1991-11-221,2801,2901,2801,29016,0001,290
1991-11-211,2601,2801,2601,28042,0001,280
1991-11-201,2501,2601,2501,25031,0001,250
1991-11-191,3101,3101,3101,3103,0001,310
1991-11-181,3101,3101,3101,31019,0001,310
1991-11-151,3301,3301,3301,3303,0001,330
1991-11-141,3301,3401,3301,33037,0001,330
1991-11-121,3501,3701,3501,37065,0001,370
1991-11-111,3701,3701,3701,37029,0001,370
1991-11-081,3801,3901,3601,36031,0001,360
1991-11-071,3801,3801,3801,3803,0001,380
1991-11-061,3801,3901,3701,37015,0001,370
1991-11-051,4301,4301,3701,37043,0001,370
1991-11-011,4301,4301,4301,4301,0001,430
1991-10-311,4401,4601,4401,46024,0001,460
1991-10-301,4601,4601,4601,4607,0001,460
1991-10-291,4601,4701,4601,4707,0001,470
1991-10-281,4501,4701,4501,47019,0001,470
1991-10-251,4601,4601,4501,4508,0001,450
1991-10-241,4001,4301,3901,43030,0001,430
1991-10-231,4201,4201,4101,4109,0001,410
1991-10-221,4201,4201,4201,4204,0001,420
1991-10-211,4201,4201,4201,4208,0001,420
1991-10-181,4501,4701,4201,4206,0001,420
1991-10-171,4501,4501,4501,4502,0001,450
1991-10-161,4601,4601,4501,4505,0001,450
1991-10-151,4701,4701,4701,4704,0001,470
1991-10-141,4501,4501,4501,4504,0001,450
1991-10-111,4701,4801,4701,4807,0001,480
1991-10-091,4501,4801,4401,48012,0001,480
1991-10-081,4701,4801,4701,47020,0001,470
1991-10-071,4301,4301,4201,4308,0001,430
1991-10-041,4801,4801,4601,47019,0001,470
1991-10-031,4601,4701,4601,47018,0001,470
1991-10-021,4701,4701,4501,47032,0001,470
1991-10-011,4701,4701,4701,4707,0001,470
1991-09-301,4601,4801,4501,48027,0001,480
1991-09-251,4001,4501,4001,44014,0001,440
1991-09-241,5701,5901,5701,59044,0001,445.45
1991-09-201,5701,5701,5301,57019,0001,427.27
1991-09-191,5601,5901,5601,57033,0001,427.27
1991-09-181,5601,6001,5601,58016,0001,436.36
1991-09-171,5601,5601,5601,5604,0001,418.18
1991-09-131,6001,6001,5501,55013,0001,409.09
1991-09-121,5601,6001,5601,56013,0001,418.18
1991-09-111,5901,6001,5601,56045,0001,418.18
1991-09-101,5901,6101,5901,60024,0001,454.55
1991-09-091,5801,5801,5801,58010,0001,436.36
1991-09-051,5501,5501,5501,5503,0001,409.09
1991-09-041,5001,5101,5001,5106,0001,372.73
1991-09-031,4801,5001,4801,49012,0001,354.55
1991-09-021,4801,4901,4801,48071,0001,345.45
1991-08-291,4801,4801,4801,4806,0001,345.45
1991-08-281,4601,5001,4601,48025,0001,345.45
1991-08-271,4801,4801,4801,48020,0001,345.45
1991-08-261,5301,5301,5001,50010,0001,363.64
1991-08-231,5501,5501,5501,55025,0001,409.09
1991-08-221,5401,5501,5401,5502,0001,409.09
1991-08-211,5001,5301,5001,5308,0001,390.91
1991-08-201,4801,4901,4801,48029,0001,345.45
1991-08-191,5101,5101,4901,5009,0001,363.64
1991-08-161,5101,5101,5101,51012,0001,372.73
1991-08-151,5101,5101,5101,5107,0001,372.73
1991-08-131,4901,5101,4801,49044,0001,354.55
1991-08-121,5001,5001,4901,4906,0001,354.55
1991-08-091,5101,5101,5101,51030,0001,372.73
1991-08-081,5601,5801,5401,54042,0001,400
1991-08-071,5901,5901,5801,5908,0001,445.45
1991-08-051,5901,5901,5901,5905,0001,445.45
1991-08-021,5901,6001,5901,59038,0001,445.45
1991-08-011,5901,6001,5901,59012,0001,445.45
1991-07-311,6101,6301,6001,60029,0001,454.55
1991-07-301,6301,6301,6101,61025,0001,463.64
1991-07-291,6101,6201,6101,61023,0001,463.64
1991-07-261,6101,6101,6101,6103,0001,463.64
1991-07-251,5901,6101,5801,60063,0001,454.55
1991-07-241,5701,6001,5701,60054,0001,454.55
1991-07-231,6001,6001,5801,60050,0001,454.55
1991-07-221,6301,6501,6201,62027,0001,472.73
1991-07-191,6401,6701,6401,65066,0001,500
1991-07-181,6601,6701,6601,66075,0001,509.09
1991-07-171,6601,6801,6601,66030,0001,509.09
1991-07-161,6501,6601,6401,66035,0001,509.09
1991-07-151,6301,6301,6201,62012,0001,472.73
1991-07-121,6701,6801,6001,60043,0001,454.55
1991-07-111,6101,6501,6101,65057,0001,500
1991-07-101,6101,6101,6001,60046,0001,454.55
1991-07-091,5601,6001,5601,60058,0001,454.55
1991-07-081,5601,5601,5601,56068,0001,418.18
1991-07-051,5601,6001,5601,56020,0001,418.18
1991-07-041,6001,6001,5501,56044,0001,418.18
1991-07-031,6501,6501,6001,60026,0001,454.55
1991-07-021,6901,6901,6001,65037,0001,500
1991-07-011,7001,7001,6601,67019,0001,518.18
1991-06-281,6501,6701,6501,66018,0001,509.09
1991-06-271,6501,6701,6501,67021,0001,518.18
1991-06-261,6801,7001,6801,68052,0001,527.27
1991-06-251,6601,6701,6501,6709,0001,518.18
1991-06-241,6701,6701,6701,6707,0001,518.18
1991-06-211,6901,7201,6901,72031,0001,563.64
1991-06-201,6701,7201,6701,69047,0001,536.36
1991-06-191,7001,7201,6801,68033,0001,527.27
1991-06-181,7301,7301,7201,72022,0001,563.64
1991-06-171,7301,7301,7001,7206,0001,563.64
1991-06-141,7301,7501,6901,72093,0001,563.64
1991-06-131,6901,7201,6901,72037,0001,563.64
1991-06-121,6901,7301,6901,72077,0001,563.64
1991-06-111,6801,7001,6801,68026,0001,527.27
1991-06-101,6701,7001,6701,70012,0001,545.45
1991-06-071,6801,7001,6801,70016,0001,545.45
1991-06-061,6601,6801,6601,68020,0001,527.27
1991-06-051,6601,6601,6601,6603,0001,509.09
1991-06-041,7001,7001,6601,67037,0001,518.18
1991-06-031,7001,7101,7001,70028,0001,545.45
1991-05-311,6801,7001,6701,680175,0001,527.27
1991-05-301,6701,6801,6501,68018,0001,527.27
1991-05-291,6601,7001,6601,68058,0001,527.27
1991-05-281,6501,6601,6501,650236,0001,500
1991-05-271,6501,6801,6501,6508,0001,500
1991-05-241,6201,7001,6201,700258,0001,545.45
1991-05-231,6501,6801,6301,63064,0001,481.82
1991-05-221,6301,6801,6301,65045,0001,500
1991-05-211,6001,6101,5701,61098,0001,463.64
1991-05-201,6301,6301,6101,61022,0001,463.64
1991-05-171,6001,6801,6001,63035,0001,481.82
1991-05-161,6201,6301,6001,60021,0001,454.55
1991-05-151,6201,6601,6001,64042,0001,490.91
1991-05-141,6901,7201,6401,64094,0001,490.91
1991-05-131,6801,7001,6601,680122,0001,527.27
1991-05-101,6901,7201,6601,680251,0001,527.27
1991-05-091,5601,7001,5601,690556,0001,536.36
1991-05-081,5701,5901,5601,5905,0001,445.45
1991-05-071,6001,6001,5501,56023,0001,418.18
1991-05-021,5901,6001,5501,59043,0001,445.45
1991-05-011,5101,6001,5101,55031,0001,409.09
1991-04-301,5201,5401,5201,52018,0001,381.82
1991-04-261,5501,5501,5301,53035,0001,390.91
1991-04-251,5501,5601,5301,53049,0001,390.91
1991-04-241,5601,5701,5501,56042,0001,418.18
1991-04-231,5501,5601,5301,560106,0001,418.18
1991-04-221,6101,6201,5601,56079,0001,418.18
1991-04-191,5601,6001,5501,600120,0001,454.55
1991-04-181,5501,5701,5401,56044,0001,418.18
1991-04-171,5001,5601,5001,560118,0001,418.18
1991-04-161,5301,5301,4901,50084,0001,363.64
1991-04-151,4901,5001,4901,50038,0001,363.64
1991-04-121,5101,5201,4901,51040,0001,372.73
1991-04-111,5301,5301,5101,52010,0001,381.82
1991-04-101,5201,5301,5001,53049,0001,390.91
1991-04-091,5601,5601,5201,56055,0001,418.18
1991-04-081,5301,5601,5301,56053,0001,418.18
1991-04-051,4801,5101,4801,50051,0001,363.64
1991-04-041,4701,5001,4701,48018,0001,345.45
1991-04-031,4301,4901,4301,49024,0001,354.55
1991-04-021,4501,4501,4301,45041,0001,318.18
1991-04-011,4101,4301,4101,4304,0001,300
1991-03-291,3601,3701,3601,37014,0001,245.45
1991-03-281,3101,3601,3001,35046,0001,227.27
1991-03-271,3901,4001,3401,35045,0001,227.27
1991-03-261,4001,4101,3901,40092,0001,272.73
1991-03-251,4001,4201,3901,39015,0001,263.64
1991-03-221,4201,4201,4101,4108,0001,281.82
1991-03-201,4001,4301,4001,40036,0001,272.73
1991-03-191,4401,4701,4201,42020,0001,290.91
1991-03-181,4501,4801,4501,48053,0001,345.45
1991-03-151,4701,5001,4601,47084,0001,336.36
1991-03-141,4701,4801,4701,47011,0001,336.36
1991-03-131,4901,5001,4501,490141,0001,354.55
1991-03-121,4901,5001,4901,50016,0001,363.64
1991-03-111,5101,5101,5001,50041,0001,363.64
1991-03-081,4701,5001,4701,50060,0001,363.64
1991-03-071,4701,5001,4601,470267,0001,336.36
1991-03-061,4201,4401,4201,440461,0001,309.09
1991-03-051,4301,4401,4301,43073,0001,300
1991-03-041,4301,4501,4301,43010,0001,300
1991-03-011,4201,4501,4201,45018,0001,318.18
1991-02-281,4101,4401,4001,4006,0001,272.73
1991-02-271,3901,4101,3901,41053,0001,281.82
1991-02-261,4001,4201,3901,39083,0001,263.64
1991-02-251,4801,4801,4201,42029,0001,290.91
1991-02-221,4701,4901,4701,49029,0001,354.55
1991-02-211,4401,4701,4301,47030,0001,336.36
1991-02-201,4101,4401,4101,44014,0001,309.09
1991-02-191,4001,4001,3801,39018,0001,263.64
1991-02-181,4001,4001,3801,40060,0001,272.73
1991-02-151,3301,3501,3301,35021,0001,227.27
1991-02-141,3801,3801,3401,37053,0001,245.45
1991-02-131,3501,3501,3301,350264,0001,227.27
1991-02-121,3501,3701,3201,330266,0001,209.09
1991-02-081,2701,3201,2601,32015,0001,200
1991-02-071,2601,2701,2601,2605,0001,145.45
1991-02-061,2601,2601,2601,2601,0001,145.45
1991-02-051,2301,2901,2301,25022,0001,136.36
1991-02-041,2501,2501,2501,2507,0001,136.36
1991-02-011,2501,2501,2501,2508,0001,136.36
1991-01-311,2601,2701,2501,25014,0001,136.36
1991-01-301,2401,2601,2401,25015,0001,136.36
1991-01-291,2301,2301,2301,2305,0001,118.18
1991-01-281,2201,2501,2101,23012,0001,118.18
1991-01-251,2401,2501,2301,23013,0001,118.18
1991-01-241,2301,2301,2001,21038,0001,100
1991-01-231,2301,2301,2301,23014,0001,118.18
1991-01-221,2301,2301,2301,23012,0001,118.18
1991-01-211,2901,2901,2501,26034,0001,145.45
1991-01-181,3001,3201,2901,32012,0001,200
1991-01-171,2001,2601,1901,26012,0001,145.45
1991-01-161,2101,2101,2101,2106,0001,100
1991-01-141,2101,2101,2101,2102,0001,100
1991-01-111,2301,2501,2201,25016,0001,136.36
1991-01-101,2101,2301,2101,23014,0001,118.18
1991-01-091,2501,2501,2201,23024,0001,118.18
1991-01-081,2901,2901,2701,27016,0001,154.55
1991-01-071,3001,3101,3001,31011,0001,190.91
1991-01-041,2801,3101,2801,31016,0001,190.91

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