2874 ヨコレイ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 715 | 715 | 711 | 711 | 11,000 | 711 |
| 1998-12-29 | 711 | 720 | 711 | 720 | 2,000 | 720 |
| 1998-12-28 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 1998-12-25 | 722 | 722 | 720 | 720 | 2,000 | 720 |
| 1998-12-24 | 731 | 741 | 722 | 722 | 27,000 | 722 |
| 1998-12-22 | 746 | 749 | 736 | 746 | 39,000 | 746 |
| 1998-12-21 | 758 | 758 | 746 | 746 | 19,000 | 746 |
| 1998-12-18 | 730 | 758 | 730 | 758 | 56,000 | 758 |
| 1998-12-17 | 709 | 730 | 709 | 730 | 26,000 | 730 |
| 1998-12-16 | 710 | 712 | 707 | 712 | 26,000 | 712 |
| 1998-12-15 | 710 | 710 | 706 | 710 | 110,000 | 710 |
| 1998-12-14 | 710 | 711 | 710 | 710 | 43,000 | 710 |
| 1998-12-11 | 717 | 717 | 710 | 710 | 90,000 | 710 |
| 1998-12-10 | 717 | 717 | 713 | 717 | 27,000 | 717 |
| 1998-12-09 | 710 | 712 | 710 | 712 | 38,000 | 712 |
| 1998-12-08 | 711 | 712 | 710 | 710 | 21,000 | 710 |
| 1998-12-07 | 710 | 714 | 710 | 714 | 8,000 | 714 |
| 1998-12-04 | 710 | 710 | 710 | 710 | 32,000 | 710 |
| 1998-12-03 | 725 | 725 | 710 | 710 | 14,000 | 710 |
| 1998-12-02 | 712 | 725 | 711 | 725 | 69,000 | 725 |
| 1998-12-01 | 710 | 712 | 710 | 712 | 76,000 | 712 |
| 1998-11-30 | 718 | 718 | 713 | 715 | 32,000 | 715 |
| 1998-11-27 | 710 | 719 | 710 | 715 | 22,000 | 715 |
| 1998-11-26 | 691 | 710 | 691 | 710 | 43,000 | 710 |
| 1998-11-25 | 681 | 697 | 679 | 696 | 34,000 | 696 |
| 1998-11-24 | 665 | 674 | 660 | 674 | 42,000 | 674 |
| 1998-11-20 | 650 | 660 | 650 | 656 | 37,000 | 656 |
| 1998-11-19 | 650 | 650 | 641 | 642 | 28,000 | 642 |
| 1998-11-18 | 632 | 643 | 632 | 640 | 32,000 | 640 |
| 1998-11-17 | 635 | 645 | 630 | 630 | 27,000 | 630 |
| 1998-11-16 | 643 | 643 | 640 | 643 | 23,000 | 643 |
| 1998-11-13 | 630 | 640 | 630 | 640 | 8,000 | 640 |
| 1998-11-12 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 1998-11-11 | 618 | 631 | 618 | 631 | 5,000 | 631 |
| 1998-11-10 | 630 | 640 | 630 | 639 | 16,000 | 639 |
| 1998-11-09 | 630 | 637 | 630 | 630 | 6,000 | 630 |
| 1998-11-06 | 630 | 630 | 611 | 611 | 12,000 | 611 |
| 1998-11-05 | 621 | 630 | 620 | 630 | 10,000 | 630 |
| 1998-11-04 | 587 | 605 | 587 | 605 | 38,000 | 605 |
| 1998-11-02 | 579 | 592 | 579 | 585 | 26,000 | 585 |
| 1998-10-30 | 578 | 585 | 578 | 579 | 61,000 | 579 |
| 1998-10-29 | 580 | 580 | 575 | 578 | 18,000 | 578 |
| 1998-10-28 | 600 | 600 | 580 | 580 | 44,000 | 580 |
| 1998-10-27 | 636 | 636 | 600 | 600 | 13,000 | 600 |
| 1998-10-26 | 649 | 649 | 639 | 639 | 28,000 | 639 |
| 1998-10-23 | 670 | 670 | 650 | 650 | 17,000 | 650 |
| 1998-10-22 | 678 | 688 | 670 | 670 | 18,000 | 670 |
| 1998-10-21 | 705 | 705 | 670 | 678 | 11,000 | 678 |
| 1998-10-20 | 659 | 660 | 658 | 660 | 87,000 | 660 |
| 1998-10-19 | 650 | 662 | 650 | 660 | 47,000 | 660 |
| 1998-10-16 | 635 | 650 | 635 | 648 | 51,000 | 648 |
| 1998-10-15 | 651 | 660 | 645 | 653 | 37,000 | 653 |
| 1998-10-14 | 645 | 650 | 643 | 650 | 30,000 | 650 |
| 1998-10-13 | 660 | 660 | 650 | 650 | 22,000 | 650 |
| 1998-10-12 | 660 | 660 | 650 | 659 | 76,000 | 659 |
| 1998-10-09 | 661 | 664 | 645 | 660 | 59,000 | 660 |
| 1998-10-08 | 666 | 666 | 660 | 660 | 16,000 | 660 |
| 1998-10-07 | 660 | 680 | 660 | 661 | 11,000 | 661 |
| 1998-10-06 | 676 | 676 | 660 | 660 | 13,000 | 660 |
| 1998-10-05 | 660 | 660 | 660 | 660 | 12,000 | 660 |
| 1998-10-02 | 689 | 690 | 661 | 661 | 15,000 | 661 |
| 1998-10-01 | 680 | 680 | 680 | 680 | 26,000 | 680 |
| 1998-09-30 | 680 | 690 | 680 | 680 | 13,000 | 680 |
| 1998-09-29 | 661 | 661 | 660 | 660 | 55,000 | 660 |
| 1998-09-28 | 663 | 680 | 662 | 680 | 11,000 | 680 |
| 1998-09-25 | 673 | 673 | 661 | 661 | 17,000 | 661 |
| 1998-09-24 | 690 | 690 | 670 | 670 | 7,000 | 670 |
| 1998-09-22 | 699 | 699 | 670 | 690 | 13,000 | 690 |
| 1998-09-21 | 685 | 700 | 685 | 700 | 16,000 | 700 |
| 1998-09-18 | 690 | 700 | 681 | 700 | 27,000 | 700 |
| 1998-09-17 | 690 | 705 | 688 | 705 | 23,000 | 705 |
| 1998-09-16 | 707 | 707 | 700 | 700 | 8,000 | 700 |
| 1998-09-14 | 689 | 700 | 667 | 697 | 38,000 | 697 |
| 1998-09-11 | 664 | 670 | 645 | 659 | 146,000 | 659 |
| 1998-09-10 | 745 | 745 | 744 | 744 | 7,000 | 744 |
| 1998-09-09 | 755 | 755 | 745 | 745 | 15,000 | 745 |
| 1998-09-08 | 750 | 750 | 750 | 750 | 16,000 | 750 |
| 1998-09-07 | 739 | 760 | 738 | 750 | 72,000 | 750 |
| 1998-09-04 | 810 | 810 | 730 | 739 | 27,000 | 739 |
| 1998-09-03 | 826 | 826 | 820 | 820 | 8,000 | 820 |
| 1998-09-02 | 842 | 842 | 825 | 825 | 24,000 | 825 |
| 1998-09-01 | 831 | 846 | 831 | 842 | 11,000 | 842 |
| 1998-08-31 | 835 | 846 | 834 | 846 | 10,000 | 846 |
| 1998-08-28 | 840 | 840 | 831 | 831 | 12,000 | 831 |
| 1998-08-27 | 890 | 890 | 840 | 840 | 4,000 | 840 |
| 1998-08-26 | 894 | 900 | 894 | 900 | 14,000 | 900 |
| 1998-08-25 | 904 | 904 | 890 | 890 | 6,000 | 890 |
| 1998-08-24 | 910 | 910 | 906 | 906 | 5,000 | 906 |
| 1998-08-21 | 907 | 907 | 907 | 907 | 2,000 | 907 |
| 1998-08-20 | 907 | 907 | 907 | 907 | 7,000 | 907 |
| 1998-08-18 | 855 | 857 | 854 | 857 | 51,000 | 857 |
| 1998-08-17 | 865 | 865 | 840 | 849 | 42,000 | 849 |
| 1998-08-14 | 882 | 882 | 865 | 865 | 72,000 | 865 |
| 1998-08-13 | 890 | 890 | 872 | 882 | 25,000 | 882 |
| 1998-08-12 | 948 | 948 | 890 | 890 | 19,000 | 890 |
| 1998-08-11 | 952 | 952 | 948 | 949 | 16,000 | 949 |
| 1998-08-10 | 955 | 955 | 951 | 952 | 16,000 | 952 |
| 1998-08-07 | 956 | 956 | 952 | 955 | 15,000 | 955 |
| 1998-08-06 | 963 | 973 | 956 | 956 | 26,000 | 956 |
| 1998-08-05 | 960 | 960 | 957 | 958 | 22,000 | 958 |
| 1998-08-04 | 980 | 980 | 956 | 958 | 27,000 | 958 |
| 1998-08-03 | 980 | 980 | 970 | 971 | 8,000 | 971 |
| 1998-07-31 | 997 | 997 | 980 | 980 | 6,000 | 980 |
| 1998-07-30 | 984 | 997 | 984 | 989 | 5,000 | 989 |
| 1998-07-29 | 984 | 984 | 984 | 984 | 10,000 | 984 |
| 1998-07-28 | 969 | 997 | 969 | 997 | 36,000 | 997 |
| 1998-07-27 | 975 | 975 | 969 | 969 | 8,000 | 969 |
| 1998-07-24 | 957 | 957 | 950 | 956 | 15,000 | 956 |
| 1998-07-23 | 982 | 982 | 950 | 973 | 15,000 | 973 |
| 1998-07-22 | 985 | 985 | 970 | 980 | 16,000 | 980 |
| 1998-07-21 | 982 | 982 | 982 | 982 | 2,000 | 982 |
| 1998-07-17 | 985 | 990 | 980 | 990 | 26,000 | 990 |
| 1998-07-16 | 992 | 992 | 981 | 981 | 5,000 | 981 |
| 1998-07-15 | 977 | 997 | 977 | 996 | 7,000 | 996 |
| 1998-07-14 | 974 | 974 | 974 | 974 | 7,000 | 974 |
| 1998-07-13 | 960 | 974 | 960 | 974 | 5,000 | 974 |
| 1998-07-10 | 970 | 974 | 970 | 971 | 18,000 | 971 |
| 1998-07-09 | 960 | 961 | 960 | 960 | 19,000 | 960 |
| 1998-07-08 | 951 | 974 | 951 | 974 | 42,000 | 974 |
| 1998-07-07 | 940 | 950 | 940 | 945 | 70,000 | 945 |
| 1998-07-06 | 941 | 951 | 941 | 950 | 42,000 | 950 |
| 1998-07-03 | 958 | 958 | 950 | 951 | 23,000 | 951 |
| 1998-07-02 | 978 | 978 | 963 | 963 | 46,000 | 963 |
| 1998-07-01 | 980 | 980 | 970 | 971 | 29,000 | 971 |
| 1998-06-30 | 973 | 973 | 963 | 973 | 13,000 | 973 |
| 1998-06-29 | 984 | 985 | 973 | 973 | 25,000 | 973 |
| 1998-06-26 | 983 | 983 | 983 | 983 | 2,000 | 983 |
| 1998-06-25 | 990 | 990 | 980 | 980 | 6,000 | 980 |
| 1998-06-24 | 989 | 990 | 980 | 990 | 26,000 | 990 |
| 1998-06-23 | 1,000 | 1,000 | 999 | 999 | 10,000 | 999 |
| 1998-06-22 | 998 | 1,000 | 998 | 999 | 14,000 | 999 |
| 1998-06-19 | 989 | 990 | 989 | 990 | 3,000 | 990 |
| 1998-06-18 | 979 | 987 | 972 | 972 | 23,000 | 972 |
| 1998-06-17 | 982 | 982 | 970 | 970 | 13,000 | 970 |
| 1998-06-16 | 999 | 999 | 975 | 981 | 7,000 | 981 |
| 1998-06-15 | 990 | 1,000 | 990 | 1,000 | 25,000 | 1,000 |
| 1998-06-12 | 989 | 989 | 989 | 989 | 42,000 | 989 |
| 1998-06-11 | 979 | 979 | 972 | 979 | 7,000 | 979 |
| 1998-06-10 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1998-06-09 | 980 | 999 | 980 | 999 | 14,000 | 999 |
| 1998-06-08 | 980 | 980 | 980 | 980 | 14,000 | 980 |
| 1998-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-06-04 | 1,000 | 1,000 | 999 | 1,000 | 13,000 | 1,000 |
| 1998-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-06-02 | 1,001 | 1,001 | 990 | 1,001 | 77,000 | 1,001 |
| 1998-06-01 | 1,001 | 1,001 | 1,001 | 1,001 | 3,000 | 1,001 |
| 1998-05-29 | 1,000 | 1,005 | 1,000 | 1,000 | 27,000 | 1,000 |
| 1998-05-28 | 1,000 | 1,015 | 1,000 | 1,000 | 38,000 | 1,000 |
| 1998-05-27 | 995 | 1,000 | 995 | 1,000 | 27,000 | 1,000 |
| 1998-05-26 | 989 | 996 | 982 | 995 | 35,000 | 995 |
| 1998-05-25 | 980 | 981 | 980 | 981 | 12,000 | 981 |
| 1998-05-22 | 990 | 990 | 986 | 988 | 56,000 | 988 |
| 1998-05-21 | 1,000 | 1,000 | 980 | 980 | 6,000 | 980 |
| 1998-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1998-05-19 | 978 | 988 | 978 | 988 | 3,000 | 988 |
| 1998-05-18 | 980 | 980 | 971 | 971 | 9,000 | 971 |
| 1998-05-15 | 980 | 981 | 980 | 980 | 63,000 | 980 |
| 1998-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-05-13 | 989 | 1,000 | 989 | 1,000 | 14,000 | 1,000 |
| 1998-05-12 | 990 | 990 | 980 | 990 | 10,000 | 990 |
| 1998-05-11 | 989 | 990 | 980 | 990 | 5,000 | 990 |
| 1998-05-08 | 983 | 999 | 983 | 999 | 2,000 | 999 |
| 1998-05-07 | 980 | 985 | 980 | 980 | 13,000 | 980 |
| 1998-05-06 | 1,020 | 1,020 | 980 | 980 | 7,000 | 980 |
| 1998-05-01 | 1,009 | 1,009 | 990 | 1,000 | 21,000 | 1,000 |
| 1998-04-30 | 1,030 | 1,030 | 1,009 | 1,029 | 34,000 | 1,029 |
| 1998-04-28 | 1,005 | 1,035 | 1,005 | 1,030 | 46,000 | 1,030 |
| 1998-04-27 | 1,010 | 1,025 | 1,010 | 1,025 | 16,000 | 1,025 |
| 1998-04-24 | 1,029 | 1,035 | 1,029 | 1,030 | 29,000 | 1,030 |
| 1998-04-23 | 1,031 | 1,036 | 1,030 | 1,035 | 32,000 | 1,035 |
| 1998-04-22 | 1,050 | 1,050 | 1,036 | 1,036 | 14,000 | 1,036 |
| 1998-04-21 | 1,090 | 1,090 | 1,041 | 1,050 | 49,000 | 1,050 |
| 1998-04-20 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1998-04-17 | 1,071 | 1,090 | 1,071 | 1,090 | 4,000 | 1,090 |
| 1998-04-16 | 1,075 | 1,089 | 1,060 | 1,070 | 34,000 | 1,070 |
| 1998-04-15 | 1,063 | 1,070 | 1,063 | 1,070 | 4,000 | 1,070 |
| 1998-04-14 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1998-04-13 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1998-04-10 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1998-04-09 | 1,100 | 1,120 | 1,090 | 1,100 | 22,000 | 1,100 |
| 1998-04-08 | 1,070 | 1,110 | 1,070 | 1,100 | 6,000 | 1,100 |
| 1998-04-07 | 1,040 | 1,060 | 1,040 | 1,060 | 18,000 | 1,060 |
| 1998-04-06 | 1,160 | 1,160 | 1,120 | 1,130 | 68,000 | 1,130 |
| 1998-04-03 | 1,210 | 1,220 | 1,200 | 1,200 | 48,000 | 1,200 |
| 1998-04-02 | 1,210 | 1,220 | 1,200 | 1,220 | 56,000 | 1,220 |
| 1998-04-01 | 1,200 | 1,220 | 1,200 | 1,210 | 18,000 | 1,210 |
| 1998-03-31 | 1,200 | 1,200 | 1,180 | 1,200 | 38,000 | 1,200 |
| 1998-03-30 | 1,170 | 1,190 | 1,160 | 1,160 | 9,000 | 1,160 |
| 1998-03-27 | 1,140 | 1,160 | 1,140 | 1,160 | 7,000 | 1,160 |
| 1998-03-26 | 1,160 | 1,180 | 1,150 | 1,160 | 54,000 | 1,160 |
| 1998-03-25 | 1,160 | 1,160 | 1,160 | 1,160 | 16,000 | 1,160 |
| 1998-03-24 | 1,180 | 1,190 | 1,170 | 1,190 | 43,000 | 1,190 |
| 1998-03-23 | 1,170 | 1,190 | 1,170 | 1,170 | 22,000 | 1,170 |
| 1998-03-20 | 1,190 | 1,190 | 1,160 | 1,160 | 26,000 | 1,160 |
| 1998-03-19 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,150 |
| 1998-03-18 | 1,150 | 1,160 | 1,150 | 1,160 | 15,000 | 1,160 |
| 1998-03-17 | 1,140 | 1,140 | 1,140 | 1,140 | 17,000 | 1,140 |
| 1998-03-16 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1998-03-13 | 1,100 | 1,140 | 1,100 | 1,140 | 31,000 | 1,140 |
| 1998-03-12 | 1,080 | 1,090 | 1,080 | 1,090 | 34,000 | 1,090 |
| 1998-03-11 | 1,100 | 1,110 | 1,080 | 1,090 | 23,000 | 1,090 |
| 1998-03-10 | 1,100 | 1,110 | 1,100 | 1,110 | 20,000 | 1,110 |
| 1998-03-09 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1998-03-06 | 1,110 | 1,130 | 1,110 | 1,120 | 16,000 | 1,120 |
| 1998-03-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1998-03-04 | 1,150 | 1,170 | 1,150 | 1,160 | 27,000 | 1,160 |
| 1998-03-03 | 1,180 | 1,180 | 1,140 | 1,170 | 36,000 | 1,170 |
| 1998-03-02 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1998-02-27 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1998-02-26 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1998-02-25 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 | 1,140 |
| 1998-02-24 | 1,170 | 1,170 | 1,160 | 1,170 | 11,000 | 1,170 |
| 1998-02-23 | 1,150 | 1,160 | 1,140 | 1,160 | 5,000 | 1,160 |
| 1998-02-20 | 1,140 | 1,160 | 1,140 | 1,160 | 28,000 | 1,160 |
| 1998-02-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1998-02-18 | 1,120 | 1,140 | 1,120 | 1,140 | 20,000 | 1,140 |
| 1998-02-17 | 1,100 | 1,110 | 1,100 | 1,110 | 10,000 | 1,110 |
| 1998-02-16 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1998-02-13 | 1,110 | 1,110 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1998-02-12 | 1,090 | 1,120 | 1,090 | 1,120 | 16,000 | 1,120 |
| 1998-02-10 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 1998-02-09 | 1,060 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1998-02-06 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 1,100 |
| 1998-02-05 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 1,100 |
| 1998-02-04 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1998-02-03 | 1,130 | 1,130 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1998-02-02 | 1,110 | 1,120 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1998-01-30 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1998-01-29 | 1,180 | 1,180 | 1,160 | 1,160 | 12,000 | 1,160 |
| 1998-01-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1998-01-27 | 1,200 | 1,220 | 1,180 | 1,180 | 19,000 | 1,180 |
| 1998-01-26 | 1,110 | 1,190 | 1,110 | 1,180 | 23,000 | 1,180 |
| 1998-01-23 | 1,120 | 1,130 | 1,120 | 1,120 | 31,000 | 1,120 |
| 1998-01-22 | 1,120 | 1,120 | 1,100 | 1,120 | 16,000 | 1,120 |
| 1998-01-21 | 1,100 | 1,100 | 1,090 | 1,100 | 57,000 | 1,100 |
| 1998-01-20 | 1,090 | 1,120 | 1,090 | 1,090 | 36,000 | 1,090 |
| 1998-01-19 | 1,060 | 1,080 | 1,050 | 1,070 | 11,000 | 1,070 |
| 1998-01-16 | 1,070 | 1,070 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1998-01-14 | 1,060 | 1,070 | 1,050 | 1,060 | 12,000 | 1,060 |
| 1998-01-13 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1998-01-12 | 1,020 | 1,030 | 1,020 | 1,030 | 28,000 | 1,030 |
| 1998-01-09 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1998-01-08 | 1,030 | 1,050 | 1,030 | 1,030 | 34,000 | 1,030 |
| 1998-01-07 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 | 1,030 |
| 1998-01-06 | 1,040 | 1,040 | 990 | 1,010 | 27,000 | 1,010 |
| 1998-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
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
