2874 ヨコレイ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 535 | 536 | 530 | 535 | 24,000 | 535 |
| 1999-12-29 | 528 | 535 | 528 | 535 | 14,000 | 535 |
| 1999-12-28 | 530 | 534 | 527 | 528 | 20,000 | 528 |
| 1999-12-27 | 530 | 534 | 528 | 528 | 45,000 | 528 |
| 1999-12-24 | 532 | 540 | 529 | 529 | 71,000 | 529 |
| 1999-12-22 | 525 | 531 | 524 | 529 | 121,000 | 529 |
| 1999-12-21 | 530 | 531 | 520 | 523 | 91,000 | 523 |
| 1999-12-20 | 539 | 541 | 530 | 535 | 77,000 | 535 |
| 1999-12-17 | 552 | 554 | 537 | 540 | 100,000 | 540 |
| 1999-12-16 | 577 | 580 | 555 | 555 | 77,000 | 555 |
| 1999-12-15 | 585 | 585 | 577 | 577 | 91,000 | 577 |
| 1999-12-14 | 590 | 590 | 586 | 590 | 26,000 | 590 |
| 1999-12-13 | 590 | 590 | 586 | 590 | 35,000 | 590 |
| 1999-12-10 | 588 | 589 | 586 | 586 | 72,000 | 586 |
| 1999-12-09 | 595 | 595 | 586 | 588 | 38,000 | 588 |
| 1999-12-08 | 586 | 600 | 586 | 600 | 47,000 | 600 |
| 1999-12-07 | 597 | 598 | 590 | 590 | 30,000 | 590 |
| 1999-12-06 | 590 | 600 | 590 | 596 | 50,000 | 596 |
| 1999-12-03 | 596 | 597 | 585 | 587 | 46,000 | 587 |
| 1999-12-02 | 602 | 610 | 595 | 595 | 72,000 | 595 |
| 1999-12-01 | 612 | 612 | 601 | 605 | 32,000 | 605 |
| 1999-11-30 | 614 | 614 | 605 | 607 | 20,000 | 607 |
| 1999-11-29 | 610 | 614 | 608 | 614 | 14,000 | 614 |
| 1999-11-26 | 606 | 615 | 600 | 605 | 21,000 | 605 |
| 1999-11-25 | 620 | 620 | 610 | 610 | 30,000 | 610 |
| 1999-11-24 | 620 | 631 | 620 | 624 | 13,000 | 624 |
| 1999-11-22 | 649 | 649 | 632 | 644 | 65,000 | 644 |
| 1999-11-19 | 648 | 650 | 639 | 639 | 33,000 | 639 |
| 1999-11-18 | 636 | 650 | 636 | 645 | 60,000 | 645 |
| 1999-11-17 | 633 | 633 | 625 | 626 | 44,000 | 626 |
| 1999-11-16 | 631 | 634 | 631 | 633 | 23,000 | 633 |
| 1999-11-15 | 679 | 680 | 632 | 632 | 25,000 | 632 |
| 1999-11-12 | 650 | 689 | 650 | 689 | 8,000 | 689 |
| 1999-11-11 | 650 | 650 | 631 | 645 | 45,000 | 645 |
| 1999-11-10 | 652 | 652 | 633 | 645 | 10,000 | 645 |
| 1999-11-09 | 651 | 652 | 643 | 652 | 49,000 | 652 |
| 1999-11-08 | 646 | 652 | 646 | 652 | 15,000 | 652 |
| 1999-11-05 | 643 | 646 | 641 | 643 | 308,000 | 643 |
| 1999-11-04 | 655 | 655 | 645 | 651 | 44,000 | 651 |
| 1999-11-02 | 664 | 664 | 643 | 655 | 40,000 | 655 |
| 1999-11-01 | 667 | 667 | 660 | 664 | 119,000 | 664 |
| 1999-10-29 | 660 | 670 | 660 | 666 | 61,000 | 666 |
| 1999-10-28 | 670 | 673 | 665 | 665 | 18,000 | 665 |
| 1999-10-27 | 690 | 690 | 685 | 685 | 19,000 | 685 |
| 1999-10-26 | 692 | 700 | 689 | 699 | 37,000 | 699 |
| 1999-10-25 | 685 | 693 | 685 | 693 | 27,000 | 693 |
| 1999-10-22 | 700 | 700 | 690 | 700 | 46,000 | 700 |
| 1999-10-21 | 707 | 708 | 700 | 703 | 22,000 | 703 |
| 1999-10-20 | 743 | 743 | 701 | 710 | 10,000 | 710 |
| 1999-10-19 | 686 | 695 | 686 | 691 | 21,000 | 691 |
| 1999-10-18 | 672 | 685 | 659 | 685 | 16,000 | 685 |
| 1999-10-15 | 640 | 672 | 640 | 672 | 49,000 | 672 |
| 1999-10-14 | 690 | 690 | 634 | 634 | 63,000 | 634 |
| 1999-10-13 | 720 | 720 | 710 | 710 | 27,000 | 710 |
| 1999-10-12 | 737 | 741 | 737 | 740 | 16,000 | 740 |
| 1999-10-08 | 745 | 745 | 737 | 737 | 29,000 | 737 |
| 1999-10-07 | 741 | 748 | 741 | 748 | 15,000 | 748 |
| 1999-10-06 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 1999-10-05 | 780 | 780 | 779 | 780 | 32,000 | 780 |
| 1999-10-04 | 795 | 795 | 725 | 785 | 18,000 | 785 |
| 1999-10-01 | 820 | 820 | 786 | 814 | 13,000 | 814 |
| 1999-09-30 | 781 | 824 | 781 | 824 | 9,000 | 824 |
| 1999-09-29 | 800 | 800 | 760 | 760 | 10,000 | 760 |
| 1999-09-28 | 800 | 800 | 770 | 800 | 8,000 | 800 |
| 1999-09-27 | 800 | 819 | 800 | 815 | 5,000 | 815 |
| 1999-09-24 | 800 | 800 | 790 | 800 | 55,000 | 800 |
| 1999-09-22 | 824 | 824 | 800 | 801 | 5,000 | 801 |
| 1999-09-21 | 808 | 808 | 800 | 800 | 16,000 | 800 |
| 1999-09-20 | 795 | 808 | 795 | 808 | 34,000 | 808 |
| 1999-09-17 | 790 | 795 | 790 | 795 | 5,000 | 795 |
| 1999-09-16 | 793 | 800 | 791 | 800 | 22,000 | 800 |
| 1999-09-14 | 809 | 809 | 792 | 792 | 9,000 | 792 |
| 1999-09-13 | 811 | 811 | 805 | 809 | 11,000 | 809 |
| 1999-09-10 | 811 | 811 | 801 | 810 | 27,000 | 810 |
| 1999-09-09 | 793 | 794 | 791 | 791 | 46,000 | 791 |
| 1999-09-08 | 793 | 794 | 793 | 793 | 16,000 | 793 |
| 1999-09-07 | 793 | 797 | 793 | 793 | 7,000 | 793 |
| 1999-09-06 | 792 | 793 | 792 | 793 | 12,000 | 793 |
| 1999-09-03 | 803 | 803 | 791 | 791 | 29,000 | 791 |
| 1999-09-02 | 806 | 806 | 800 | 803 | 24,000 | 803 |
| 1999-09-01 | 820 | 820 | 806 | 806 | 23,000 | 806 |
| 1999-08-31 | 830 | 830 | 815 | 823 | 23,000 | 823 |
| 1999-08-30 | 838 | 838 | 825 | 825 | 12,000 | 825 |
| 1999-08-27 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1999-08-26 | 831 | 835 | 827 | 827 | 8,000 | 827 |
| 1999-08-25 | 825 | 831 | 825 | 831 | 18,000 | 831 |
| 1999-08-24 | 821 | 827 | 821 | 827 | 4,000 | 827 |
| 1999-08-23 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 1999-08-20 | 825 | 825 | 810 | 825 | 58,000 | 825 |
| 1999-08-19 | 825 | 835 | 824 | 834 | 24,000 | 834 |
| 1999-08-18 | 832 | 832 | 821 | 830 | 49,000 | 830 |
| 1999-08-17 | 831 | 833 | 827 | 832 | 31,000 | 832 |
| 1999-08-16 | 845 | 845 | 828 | 830 | 30,000 | 830 |
| 1999-08-13 | 854 | 855 | 839 | 839 | 18,000 | 839 |
| 1999-08-12 | 870 | 870 | 851 | 854 | 15,000 | 854 |
| 1999-08-11 | 879 | 879 | 870 | 870 | 3,000 | 870 |
| 1999-08-10 | 900 | 900 | 880 | 900 | 11,000 | 900 |
| 1999-08-09 | 862 | 868 | 862 | 868 | 12,000 | 868 |
| 1999-08-06 | 870 | 870 | 861 | 861 | 55,000 | 861 |
| 1999-08-05 | 870 | 870 | 869 | 869 | 11,000 | 869 |
| 1999-08-04 | 880 | 890 | 879 | 881 | 53,000 | 881 |
| 1999-08-03 | 876 | 876 | 867 | 867 | 22,000 | 867 |
| 1999-08-02 | 890 | 890 | 876 | 876 | 63,000 | 876 |
| 1999-07-30 | 895 | 895 | 885 | 887 | 5,000 | 887 |
| 1999-07-29 | 900 | 900 | 895 | 895 | 161,000 | 895 |
| 1999-07-28 | 900 | 902 | 899 | 902 | 101,000 | 902 |
| 1999-07-27 | 900 | 902 | 900 | 900 | 70,000 | 900 |
| 1999-07-26 | 905 | 915 | 905 | 905 | 22,000 | 905 |
| 1999-07-23 | 914 | 915 | 900 | 915 | 94,000 | 915 |
| 1999-07-22 | 920 | 920 | 910 | 915 | 29,000 | 915 |
| 1999-07-21 | 900 | 914 | 900 | 913 | 88,000 | 913 |
| 1999-07-19 | 900 | 915 | 900 | 900 | 74,000 | 900 |
| 1999-07-16 | 891 | 930 | 891 | 905 | 60,000 | 905 |
| 1999-07-15 | 900 | 900 | 890 | 900 | 20,000 | 900 |
| 1999-07-14 | 879 | 891 | 865 | 891 | 48,000 | 891 |
| 1999-07-13 | 892 | 892 | 880 | 880 | 11,000 | 880 |
| 1999-07-12 | 850 | 890 | 847 | 890 | 13,000 | 890 |
| 1999-07-09 | 845 | 893 | 845 | 880 | 33,000 | 880 |
| 1999-07-08 | 900 | 900 | 840 | 840 | 38,000 | 840 |
| 1999-07-07 | 886 | 900 | 886 | 900 | 3,000 | 900 |
| 1999-07-06 | 881 | 883 | 880 | 883 | 11,000 | 883 |
| 1999-07-05 | 930 | 930 | 861 | 877 | 29,000 | 877 |
| 1999-07-02 | 845 | 905 | 845 | 870 | 148,000 | 870 |
| 1999-07-01 | 856 | 856 | 844 | 845 | 46,000 | 845 |
| 1999-06-30 | 881 | 881 | 856 | 856 | 47,000 | 856 |
| 1999-06-29 | 886 | 889 | 865 | 871 | 33,000 | 871 |
| 1999-06-28 | 907 | 907 | 884 | 886 | 97,000 | 886 |
| 1999-06-25 | 970 | 970 | 893 | 900 | 77,000 | 900 |
| 1999-06-24 | 980 | 990 | 950 | 960 | 177,000 | 960 |
| 1999-06-23 | 990 | 990 | 990 | 990 | 105,000 | 990 |
| 1999-06-21 | 793 | 797 | 780 | 790 | 121,000 | 790 |
| 1999-06-18 | 802 | 811 | 790 | 792 | 33,000 | 792 |
| 1999-06-17 | 828 | 828 | 801 | 801 | 3,000 | 801 |
| 1999-06-16 | 828 | 828 | 828 | 828 | 18,000 | 828 |
| 1999-06-15 | 826 | 828 | 826 | 828 | 5,000 | 828 |
| 1999-06-14 | 841 | 841 | 815 | 825 | 26,000 | 825 |
| 1999-06-11 | 831 | 831 | 821 | 821 | 47,000 | 821 |
| 1999-06-10 | 822 | 839 | 822 | 835 | 28,000 | 835 |
| 1999-06-09 | 819 | 823 | 815 | 822 | 20,000 | 822 |
| 1999-06-08 | 820 | 820 | 819 | 819 | 27,000 | 819 |
| 1999-06-07 | 814 | 824 | 814 | 822 | 21,000 | 822 |
| 1999-06-04 | 825 | 825 | 824 | 824 | 15,000 | 824 |
| 1999-06-03 | 825 | 830 | 825 | 829 | 18,000 | 829 |
| 1999-06-02 | 817 | 822 | 817 | 821 | 23,000 | 821 |
| 1999-06-01 | 810 | 813 | 810 | 813 | 17,000 | 813 |
| 1999-05-31 | 809 | 811 | 799 | 810 | 16,000 | 810 |
| 1999-05-28 | 812 | 812 | 808 | 808 | 16,000 | 808 |
| 1999-05-27 | 810 | 812 | 810 | 812 | 7,000 | 812 |
| 1999-05-26 | 814 | 814 | 810 | 810 | 20,000 | 810 |
| 1999-05-25 | 820 | 820 | 812 | 814 | 20,000 | 814 |
| 1999-05-24 | 794 | 808 | 794 | 803 | 33,000 | 803 |
| 1999-05-21 | 793 | 803 | 790 | 794 | 35,000 | 794 |
| 1999-05-20 | 807 | 807 | 780 | 785 | 46,000 | 785 |
| 1999-05-19 | 808 | 808 | 800 | 807 | 18,000 | 807 |
| 1999-05-18 | 820 | 822 | 800 | 800 | 19,000 | 800 |
| 1999-05-17 | 840 | 840 | 820 | 820 | 9,000 | 820 |
| 1999-05-14 | 849 | 849 | 841 | 841 | 17,000 | 841 |
| 1999-05-13 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1999-05-12 | 850 | 850 | 840 | 849 | 63,000 | 849 |
| 1999-05-11 | 876 | 876 | 845 | 845 | 33,000 | 845 |
| 1999-05-10 | 886 | 886 | 866 | 886 | 10,000 | 886 |
| 1999-05-07 | 870 | 894 | 870 | 886 | 23,000 | 886 |
| 1999-05-06 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1999-04-30 | 889 | 889 | 870 | 870 | 35,000 | 870 |
| 1999-04-28 | 881 | 889 | 880 | 880 | 50,000 | 880 |
| 1999-04-27 | 876 | 888 | 876 | 876 | 136,000 | 876 |
| 1999-04-26 | 868 | 868 | 865 | 867 | 58,000 | 867 |
| 1999-04-23 | 850 | 858 | 849 | 858 | 57,000 | 858 |
| 1999-04-22 | 846 | 846 | 840 | 845 | 43,000 | 845 |
| 1999-04-21 | 850 | 851 | 844 | 848 | 39,000 | 848 |
| 1999-04-20 | 834 | 850 | 832 | 850 | 38,000 | 850 |
| 1999-04-19 | 824 | 832 | 823 | 832 | 16,000 | 832 |
| 1999-04-16 | 829 | 838 | 823 | 823 | 27,000 | 823 |
| 1999-04-15 | 830 | 830 | 828 | 829 | 17,000 | 829 |
| 1999-04-14 | 834 | 834 | 833 | 833 | 14,000 | 833 |
| 1999-04-13 | 840 | 840 | 833 | 833 | 13,000 | 833 |
| 1999-04-12 | 840 | 845 | 830 | 830 | 23,000 | 830 |
| 1999-04-09 | 810 | 840 | 810 | 838 | 24,000 | 838 |
| 1999-04-08 | 807 | 807 | 804 | 805 | 17,000 | 805 |
| 1999-04-07 | 808 | 808 | 801 | 801 | 21,000 | 801 |
| 1999-04-06 | 791 | 807 | 791 | 800 | 16,000 | 800 |
| 1999-04-05 | 808 | 808 | 786 | 787 | 7,000 | 787 |
| 1999-04-02 | 802 | 808 | 800 | 808 | 8,000 | 808 |
| 1999-04-01 | 783 | 786 | 782 | 786 | 8,000 | 786 |
| 1999-03-31 | 820 | 820 | 786 | 810 | 16,000 | 810 |
| 1999-03-30 | 820 | 823 | 818 | 819 | 38,000 | 819 |
| 1999-03-29 | 795 | 809 | 795 | 809 | 45,000 | 809 |
| 1999-03-26 | 796 | 803 | 794 | 800 | 46,000 | 800 |
| 1999-03-25 | 803 | 803 | 796 | 796 | 55,000 | 796 |
| 1999-03-24 | 806 | 806 | 795 | 795 | 14,000 | 795 |
| 1999-03-23 | 815 | 815 | 799 | 806 | 35,000 | 806 |
| 1999-03-19 | 768 | 820 | 768 | 820 | 74,000 | 820 |
| 1999-03-18 | 760 | 770 | 760 | 767 | 32,000 | 767 |
| 1999-03-17 | 754 | 760 | 753 | 760 | 30,000 | 760 |
| 1999-03-16 | 747 | 750 | 745 | 745 | 90,000 | 745 |
| 1999-03-15 | 745 | 745 | 740 | 745 | 52,000 | 745 |
| 1999-03-12 | 735 | 745 | 735 | 740 | 13,000 | 740 |
| 1999-03-11 | 745 | 745 | 745 | 745 | 19,000 | 745 |
| 1999-03-10 | 736 | 745 | 736 | 745 | 4,000 | 745 |
| 1999-03-09 | 730 | 735 | 730 | 735 | 5,000 | 735 |
| 1999-03-08 | 744 | 744 | 740 | 740 | 10,000 | 740 |
| 1999-03-05 | 710 | 745 | 702 | 744 | 58,000 | 744 |
| 1999-03-04 | 713 | 714 | 712 | 712 | 55,000 | 712 |
| 1999-03-03 | 712 | 713 | 712 | 712 | 12,000 | 712 |
| 1999-03-02 | 724 | 724 | 713 | 713 | 12,000 | 713 |
| 1999-03-01 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1999-02-26 | 710 | 725 | 710 | 725 | 9,000 | 725 |
| 1999-02-25 | 715 | 717 | 710 | 710 | 15,000 | 710 |
| 1999-02-24 | 711 | 717 | 711 | 717 | 14,000 | 717 |
| 1999-02-23 | 731 | 746 | 731 | 745 | 52,000 | 745 |
| 1999-02-22 | 725 | 741 | 705 | 741 | 124,000 | 741 |
| 1999-02-19 | 714 | 728 | 714 | 725 | 17,000 | 725 |
| 1999-02-18 | 714 | 714 | 712 | 714 | 77,000 | 714 |
| 1999-02-17 | 734 | 734 | 707 | 712 | 4,000 | 712 |
| 1999-02-16 | 736 | 736 | 735 | 735 | 31,000 | 735 |
| 1999-02-15 | 729 | 732 | 729 | 732 | 14,000 | 732 |
| 1999-02-12 | 721 | 721 | 721 | 721 | 5,000 | 721 |
| 1999-02-10 | 720 | 720 | 710 | 720 | 19,000 | 720 |
| 1999-02-09 | 723 | 733 | 723 | 725 | 10,000 | 725 |
| 1999-02-08 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1999-02-05 | 740 | 740 | 738 | 740 | 30,000 | 740 |
| 1999-02-04 | 730 | 740 | 730 | 735 | 34,000 | 735 |
| 1999-02-03 | 720 | 720 | 702 | 710 | 61,000 | 710 |
| 1999-02-02 | 740 | 740 | 727 | 727 | 4,000 | 727 |
| 1999-02-01 | 745 | 745 | 740 | 740 | 27,000 | 740 |
| 1999-01-29 | 742 | 744 | 742 | 744 | 12,000 | 744 |
| 1999-01-28 | 740 | 743 | 740 | 743 | 8,000 | 743 |
| 1999-01-27 | 730 | 740 | 701 | 740 | 9,000 | 740 |
| 1999-01-26 | 684 | 745 | 684 | 745 | 16,000 | 745 |
| 1999-01-25 | 683 | 683 | 683 | 683 | 9,000 | 683 |
| 1999-01-22 | 680 | 683 | 680 | 683 | 6,000 | 683 |
| 1999-01-21 | 679 | 680 | 667 | 680 | 6,000 | 680 |
| 1999-01-20 | 679 | 679 | 679 | 679 | 15,000 | 679 |
| 1999-01-19 | 679 | 679 | 675 | 679 | 8,000 | 679 |
| 1999-01-18 | 679 | 685 | 679 | 679 | 20,000 | 679 |
| 1999-01-14 | 685 | 685 | 683 | 683 | 6,000 | 683 |
| 1999-01-13 | 683 | 683 | 682 | 682 | 14,000 | 682 |
| 1999-01-12 | 699 | 699 | 682 | 682 | 9,000 | 682 |
| 1999-01-11 | 682 | 683 | 682 | 683 | 5,000 | 683 |
| 1999-01-08 | 682 | 683 | 682 | 683 | 3,000 | 683 |
| 1999-01-07 | 695 | 700 | 683 | 700 | 39,000 | 700 |
| 1999-01-06 | 699 | 699 | 681 | 681 | 9,000 | 681 |
| 1999-01-05 | 710 | 710 | 699 | 699 | 45,000 | 699 |
| 1999-01-04 | 715 | 715 | 710 | 710 | 8,000 | 710 |
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
