2874 ヨコレイ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 597 | 600 | 596 | 596 | 8,000 | 596 |
| 2000-12-28 | 591 | 597 | 591 | 597 | 20,000 | 597 |
| 2000-12-27 | 589 | 595 | 585 | 591 | 35,000 | 591 |
| 2000-12-26 | 590 | 595 | 589 | 589 | 29,000 | 589 |
| 2000-12-25 | 585 | 589 | 584 | 589 | 41,000 | 589 |
| 2000-12-22 | 588 | 591 | 587 | 589 | 14,000 | 589 |
| 2000-12-21 | 600 | 600 | 580 | 581 | 13,000 | 581 |
| 2000-12-20 | 605 | 610 | 605 | 605 | 20,000 | 605 |
| 2000-12-19 | 585 | 605 | 585 | 605 | 8,000 | 605 |
| 2000-12-18 | 629 | 629 | 590 | 590 | 8,000 | 590 |
| 2000-12-15 | 600 | 605 | 589 | 589 | 51,000 | 589 |
| 2000-12-14 | 618 | 620 | 609 | 609 | 19,000 | 609 |
| 2000-12-13 | 611 | 638 | 611 | 628 | 16,000 | 628 |
| 2000-12-12 | 653 | 653 | 608 | 608 | 49,000 | 608 |
| 2000-12-11 | 648 | 650 | 645 | 648 | 51,000 | 648 |
| 2000-12-08 | 602 | 630 | 602 | 629 | 42,000 | 629 |
| 2000-12-07 | 630 | 631 | 630 | 630 | 62,000 | 630 |
| 2000-12-06 | 621 | 635 | 621 | 635 | 30,000 | 635 |
| 2000-12-05 | 624 | 624 | 611 | 621 | 106,000 | 621 |
| 2000-12-04 | 590 | 620 | 590 | 620 | 92,000 | 620 |
| 2000-12-01 | 557 | 590 | 556 | 585 | 109,000 | 585 |
| 2000-11-30 | 551 | 557 | 551 | 556 | 31,000 | 556 |
| 2000-11-29 | 550 | 552 | 548 | 550 | 125,000 | 550 |
| 2000-11-28 | 560 | 565 | 556 | 557 | 56,000 | 557 |
| 2000-11-27 | 575 | 575 | 560 | 568 | 51,000 | 568 |
| 2000-11-24 | 592 | 594 | 580 | 580 | 108,000 | 580 |
| 2000-11-22 | 601 | 603 | 592 | 603 | 114,000 | 603 |
| 2000-11-21 | 602 | 605 | 602 | 603 | 10,000 | 603 |
| 2000-11-20 | 604 | 605 | 602 | 602 | 34,000 | 602 |
| 2000-11-17 | 602 | 606 | 602 | 602 | 77,000 | 602 |
| 2000-11-16 | 604 | 605 | 602 | 602 | 60,000 | 602 |
| 2000-11-15 | 607 | 607 | 603 | 604 | 47,000 | 604 |
| 2000-11-14 | 605 | 605 | 604 | 605 | 23,000 | 605 |
| 2000-11-13 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 2000-11-10 | 605 | 605 | 604 | 605 | 59,000 | 605 |
| 2000-11-09 | 605 | 606 | 605 | 605 | 100,000 | 605 |
| 2000-11-08 | 607 | 607 | 601 | 603 | 69,000 | 603 |
| 2000-11-07 | 613 | 613 | 605 | 605 | 101,000 | 605 |
| 2000-11-06 | 609 | 612 | 609 | 610 | 44,000 | 610 |
| 2000-11-02 | 610 | 610 | 606 | 609 | 12,000 | 609 |
| 2000-11-01 | 610 | 610 | 607 | 608 | 11,000 | 608 |
| 2000-10-31 | 618 | 620 | 605 | 610 | 16,000 | 610 |
| 2000-10-30 | 621 | 628 | 620 | 620 | 17,000 | 620 |
| 2000-10-27 | 622 | 622 | 617 | 617 | 7,000 | 617 |
| 2000-10-26 | 634 | 634 | 606 | 622 | 7,000 | 622 |
| 2000-10-25 | 605 | 610 | 601 | 602 | 9,000 | 602 |
| 2000-10-24 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2000-10-23 | 603 | 621 | 602 | 617 | 23,000 | 617 |
| 2000-10-20 | 631 | 634 | 601 | 601 | 67,000 | 601 |
| 2000-10-19 | 634 | 634 | 630 | 630 | 12,000 | 630 |
| 2000-10-18 | 642 | 642 | 630 | 634 | 9,000 | 634 |
| 2000-10-17 | 645 | 646 | 643 | 646 | 11,000 | 646 |
| 2000-10-16 | 644 | 650 | 644 | 645 | 14,000 | 645 |
| 2000-10-13 | 646 | 646 | 640 | 642 | 21,000 | 642 |
| 2000-10-12 | 646 | 646 | 643 | 646 | 12,000 | 646 |
| 2000-10-11 | 651 | 651 | 642 | 643 | 16,000 | 643 |
| 2000-10-10 | 644 | 657 | 640 | 650 | 11,000 | 650 |
| 2000-10-06 | 636 | 661 | 636 | 641 | 44,000 | 641 |
| 2000-10-05 | 662 | 663 | 651 | 654 | 21,000 | 654 |
| 2000-10-04 | 663 | 664 | 663 | 663 | 10,000 | 663 |
| 2000-10-03 | 651 | 668 | 651 | 655 | 20,000 | 655 |
| 2000-10-02 | 651 | 651 | 636 | 643 | 53,000 | 643 |
| 2000-09-29 | 660 | 673 | 660 | 665 | 25,000 | 665 |
| 2000-09-28 | 670 | 670 | 660 | 660 | 18,000 | 660 |
| 2000-09-27 | 670 | 674 | 670 | 670 | 7,000 | 670 |
| 2000-09-26 | 710 | 710 | 700 | 700 | 11,000 | 700 |
| 2000-09-25 | 693 | 710 | 693 | 710 | 34,000 | 710 |
| 2000-09-22 | 699 | 703 | 681 | 703 | 44,000 | 703 |
| 2000-09-21 | 689 | 700 | 689 | 700 | 24,000 | 700 |
| 2000-09-20 | 678 | 690 | 675 | 689 | 56,000 | 689 |
| 2000-09-19 | 672 | 698 | 662 | 698 | 31,000 | 698 |
| 2000-09-18 | 660 | 670 | 660 | 669 | 9,000 | 669 |
| 2000-09-14 | 659 | 665 | 659 | 660 | 16,000 | 660 |
| 2000-09-13 | 655 | 663 | 655 | 657 | 11,000 | 657 |
| 2000-09-12 | 664 | 664 | 655 | 655 | 13,000 | 655 |
| 2000-09-11 | 660 | 664 | 656 | 664 | 7,000 | 664 |
| 2000-09-08 | 653 | 665 | 651 | 665 | 33,000 | 665 |
| 2000-09-07 | 655 | 655 | 651 | 653 | 28,000 | 653 |
| 2000-09-06 | 651 | 662 | 651 | 662 | 11,000 | 662 |
| 2000-09-05 | 662 | 662 | 651 | 651 | 29,000 | 651 |
| 2000-09-04 | 662 | 665 | 662 | 663 | 13,000 | 663 |
| 2000-09-01 | 680 | 680 | 675 | 675 | 28,000 | 675 |
| 2000-08-31 | 675 | 678 | 675 | 678 | 16,000 | 678 |
| 2000-08-30 | 676 | 682 | 675 | 679 | 25,000 | 679 |
| 2000-08-29 | 675 | 682 | 675 | 682 | 17,000 | 682 |
| 2000-08-28 | 700 | 700 | 684 | 692 | 37,000 | 692 |
| 2000-08-25 | 700 | 701 | 696 | 700 | 38,000 | 700 |
| 2000-08-24 | 713 | 713 | 706 | 709 | 60,000 | 709 |
| 2000-08-23 | 710 | 715 | 705 | 713 | 141,000 | 713 |
| 2000-08-22 | 710 | 710 | 705 | 710 | 24,000 | 710 |
| 2000-08-21 | 719 | 719 | 703 | 703 | 10,000 | 703 |
| 2000-08-18 | 705 | 720 | 705 | 719 | 30,000 | 719 |
| 2000-08-17 | 711 | 712 | 705 | 705 | 16,000 | 705 |
| 2000-08-16 | 720 | 720 | 703 | 711 | 15,000 | 711 |
| 2000-08-15 | 722 | 723 | 709 | 710 | 81,000 | 710 |
| 2000-08-14 | 726 | 726 | 715 | 722 | 48,000 | 722 |
| 2000-08-11 | 709 | 710 | 705 | 707 | 62,000 | 707 |
| 2000-08-10 | 708 | 714 | 708 | 709 | 59,000 | 709 |
| 2000-08-09 | 703 | 716 | 703 | 715 | 15,000 | 715 |
| 2000-08-08 | 697 | 702 | 688 | 702 | 21,000 | 702 |
| 2000-08-07 | 680 | 700 | 680 | 698 | 15,000 | 698 |
| 2000-08-04 | 668 | 688 | 668 | 680 | 13,000 | 680 |
| 2000-08-03 | 711 | 711 | 680 | 688 | 34,000 | 688 |
| 2000-08-02 | 700 | 702 | 700 | 701 | 12,000 | 701 |
| 2000-08-01 | 690 | 705 | 690 | 701 | 16,000 | 701 |
| 2000-07-31 | 695 | 699 | 690 | 696 | 47,000 | 696 |
| 2000-07-28 | 710 | 717 | 710 | 715 | 32,000 | 715 |
| 2000-07-27 | 741 | 741 | 706 | 715 | 44,000 | 715 |
| 2000-07-26 | 766 | 766 | 733 | 741 | 204,000 | 741 |
| 2000-07-25 | 682 | 690 | 680 | 686 | 30,000 | 686 |
| 2000-07-24 | 690 | 691 | 660 | 682 | 55,000 | 682 |
| 2000-07-21 | 700 | 710 | 695 | 697 | 41,000 | 697 |
| 2000-07-19 | 710 | 710 | 680 | 700 | 44,000 | 700 |
| 2000-07-18 | 730 | 730 | 710 | 710 | 19,000 | 710 |
| 2000-07-17 | 725 | 732 | 711 | 711 | 29,000 | 711 |
| 2000-07-14 | 730 | 735 | 716 | 718 | 59,000 | 718 |
| 2000-07-13 | 752 | 753 | 735 | 735 | 36,000 | 735 |
| 2000-07-12 | 760 | 760 | 753 | 753 | 30,000 | 753 |
| 2000-07-11 | 768 | 768 | 755 | 760 | 28,000 | 760 |
| 2000-07-10 | 750 | 769 | 750 | 769 | 72,000 | 769 |
| 2000-07-07 | 748 | 758 | 748 | 750 | 46,000 | 750 |
| 2000-07-06 | 754 | 759 | 743 | 743 | 54,000 | 743 |
| 2000-07-05 | 755 | 760 | 750 | 753 | 32,000 | 753 |
| 2000-07-04 | 770 | 770 | 755 | 756 | 54,000 | 756 |
| 2000-07-03 | 730 | 760 | 730 | 760 | 137,000 | 760 |
| 2000-06-30 | 727 | 728 | 715 | 719 | 19,000 | 719 |
| 2000-06-29 | 726 | 730 | 715 | 720 | 71,000 | 720 |
| 2000-06-28 | 731 | 731 | 719 | 727 | 100,000 | 727 |
| 2000-06-27 | 720 | 725 | 720 | 721 | 80,000 | 721 |
| 2000-06-26 | 716 | 720 | 711 | 720 | 86,000 | 720 |
| 2000-06-23 | 690 | 701 | 690 | 697 | 17,000 | 697 |
| 2000-06-22 | 708 | 720 | 690 | 720 | 74,000 | 720 |
| 2000-06-21 | 706 | 715 | 706 | 708 | 35,000 | 708 |
| 2000-06-20 | 692 | 725 | 692 | 725 | 102,000 | 725 |
| 2000-06-19 | 730 | 731 | 681 | 681 | 83,000 | 681 |
| 2000-06-16 | 720 | 735 | 712 | 730 | 165,000 | 730 |
| 2000-06-15 | 698 | 724 | 687 | 721 | 168,000 | 721 |
| 2000-06-14 | 695 | 700 | 680 | 698 | 137,000 | 698 |
| 2000-06-13 | 690 | 693 | 685 | 691 | 55,000 | 691 |
| 2000-06-12 | 693 | 694 | 685 | 685 | 64,000 | 685 |
| 2000-06-09 | 690 | 690 | 667 | 688 | 95,000 | 688 |
| 2000-06-08 | 692 | 695 | 680 | 693 | 96,000 | 693 |
| 2000-06-07 | 670 | 690 | 670 | 690 | 117,000 | 690 |
| 2000-06-06 | 669 | 695 | 668 | 669 | 184,000 | 669 |
| 2000-06-05 | 627 | 645 | 627 | 632 | 22,000 | 632 |
| 2000-06-02 | 640 | 642 | 625 | 627 | 110,000 | 627 |
| 2000-06-01 | 654 | 655 | 639 | 647 | 31,000 | 647 |
| 2000-05-31 | 674 | 675 | 637 | 655 | 65,000 | 655 |
| 2000-05-30 | 677 | 684 | 677 | 680 | 124,000 | 680 |
| 2000-05-29 | 662 | 684 | 662 | 679 | 129,000 | 679 |
| 2000-05-26 | 633 | 659 | 630 | 658 | 150,000 | 658 |
| 2000-05-25 | 624 | 639 | 624 | 633 | 47,000 | 633 |
| 2000-05-24 | 610 | 625 | 608 | 625 | 43,000 | 625 |
| 2000-05-23 | 622 | 628 | 615 | 625 | 78,000 | 625 |
| 2000-05-22 | 640 | 641 | 622 | 639 | 63,000 | 639 |
| 2000-05-19 | 636 | 642 | 630 | 641 | 219,000 | 641 |
| 2000-05-18 | 617 | 655 | 617 | 649 | 355,000 | 649 |
| 2000-05-17 | 615 | 615 | 602 | 607 | 42,000 | 607 |
| 2000-05-16 | 595 | 618 | 592 | 618 | 121,000 | 618 |
| 2000-05-15 | 590 | 593 | 580 | 585 | 85,000 | 585 |
| 2000-05-12 | 576 | 580 | 572 | 572 | 66,000 | 572 |
| 2000-05-11 | 570 | 576 | 566 | 575 | 35,000 | 575 |
| 2000-05-10 | 565 | 570 | 565 | 570 | 31,000 | 570 |
| 2000-05-09 | 560 | 565 | 556 | 565 | 25,000 | 565 |
| 2000-05-08 | 556 | 560 | 550 | 557 | 39,000 | 557 |
| 2000-05-02 | 560 | 562 | 556 | 556 | 15,000 | 556 |
| 2000-05-01 | 541 | 560 | 540 | 560 | 36,000 | 560 |
| 2000-04-28 | 540 | 545 | 540 | 541 | 23,000 | 541 |
| 2000-04-27 | 544 | 548 | 540 | 540 | 21,000 | 540 |
| 2000-04-26 | 541 | 548 | 541 | 548 | 3,000 | 548 |
| 2000-04-25 | 541 | 542 | 536 | 538 | 13,000 | 538 |
| 2000-04-24 | 540 | 542 | 540 | 541 | 28,000 | 541 |
| 2000-04-21 | 548 | 551 | 538 | 538 | 26,000 | 538 |
| 2000-04-20 | 548 | 551 | 548 | 550 | 16,000 | 550 |
| 2000-04-19 | 548 | 551 | 548 | 548 | 18,000 | 548 |
| 2000-04-18 | 535 | 558 | 535 | 558 | 22,000 | 558 |
| 2000-04-17 | 530 | 539 | 520 | 535 | 21,000 | 535 |
| 2000-04-14 | 565 | 565 | 546 | 560 | 19,000 | 560 |
| 2000-04-13 | 556 | 565 | 545 | 553 | 58,000 | 553 |
| 2000-04-12 | 567 | 567 | 554 | 554 | 32,000 | 554 |
| 2000-04-11 | 570 | 570 | 561 | 565 | 29,000 | 565 |
| 2000-04-10 | 567 | 570 | 567 | 567 | 28,000 | 567 |
| 2000-04-07 | 554 | 569 | 552 | 567 | 38,000 | 567 |
| 2000-04-06 | 560 | 565 | 555 | 555 | 17,000 | 555 |
| 2000-04-05 | 555 | 560 | 550 | 560 | 33,000 | 560 |
| 2000-04-04 | 555 | 562 | 555 | 560 | 95,000 | 560 |
| 2000-04-03 | 558 | 567 | 555 | 555 | 26,000 | 555 |
| 2000-03-31 | 560 | 560 | 555 | 560 | 26,000 | 560 |
| 2000-03-30 | 561 | 563 | 560 | 561 | 44,000 | 561 |
| 2000-03-29 | 560 | 565 | 560 | 560 | 24,000 | 560 |
| 2000-03-28 | 575 | 575 | 560 | 560 | 27,000 | 560 |
| 2000-03-27 | 567 | 599 | 547 | 581 | 97,000 | 581 |
| 2000-03-24 | 521 | 547 | 521 | 547 | 72,000 | 547 |
| 2000-03-23 | 519 | 527 | 519 | 520 | 33,000 | 520 |
| 2000-03-22 | 520 | 530 | 517 | 519 | 57,000 | 519 |
| 2000-03-21 | 521 | 523 | 515 | 515 | 49,000 | 515 |
| 2000-03-17 | 517 | 525 | 517 | 519 | 43,000 | 519 |
| 2000-03-16 | 528 | 528 | 500 | 517 | 24,000 | 517 |
| 2000-03-15 | 496 | 503 | 496 | 496 | 37,000 | 496 |
| 2000-03-14 | 490 | 500 | 490 | 497 | 59,000 | 497 |
| 2000-03-13 | 490 | 500 | 488 | 490 | 184,000 | 490 |
| 2000-03-10 | 491 | 495 | 485 | 488 | 147,000 | 488 |
| 2000-03-09 | 501 | 502 | 490 | 490 | 69,000 | 490 |
| 2000-03-08 | 499 | 504 | 499 | 500 | 33,000 | 500 |
| 2000-03-07 | 485 | 490 | 480 | 482 | 200,000 | 482 |
| 2000-03-06 | 491 | 500 | 480 | 485 | 279,000 | 485 |
| 2000-03-03 | 500 | 500 | 487 | 487 | 216,000 | 487 |
| 2000-03-02 | 505 | 506 | 500 | 503 | 70,000 | 503 |
| 2000-03-01 | 510 | 511 | 499 | 500 | 96,000 | 500 |
| 2000-02-29 | 509 | 513 | 509 | 512 | 29,000 | 512 |
| 2000-02-28 | 500 | 509 | 500 | 509 | 33,000 | 509 |
| 2000-02-25 | 501 | 501 | 497 | 497 | 41,000 | 497 |
| 2000-02-24 | 506 | 506 | 498 | 501 | 54,000 | 501 |
| 2000-02-23 | 503 | 503 | 499 | 499 | 56,000 | 499 |
| 2000-02-22 | 500 | 501 | 493 | 493 | 59,000 | 493 |
| 2000-02-21 | 505 | 506 | 490 | 492 | 60,000 | 492 |
| 2000-02-18 | 521 | 521 | 503 | 505 | 60,000 | 505 |
| 2000-02-17 | 520 | 525 | 500 | 518 | 110,000 | 518 |
| 2000-02-16 | 522 | 532 | 510 | 515 | 64,000 | 515 |
| 2000-02-15 | 525 | 526 | 521 | 521 | 87,000 | 521 |
| 2000-02-14 | 536 | 539 | 524 | 525 | 73,000 | 525 |
| 2000-02-10 | 550 | 550 | 540 | 540 | 50,000 | 540 |
| 2000-02-09 | 560 | 561 | 550 | 550 | 77,000 | 550 |
| 2000-02-08 | 560 | 561 | 559 | 560 | 90,000 | 560 |
| 2000-02-07 | 560 | 564 | 560 | 560 | 88,000 | 560 |
| 2000-02-04 | 565 | 565 | 560 | 560 | 78,000 | 560 |
| 2000-02-03 | 570 | 572 | 565 | 565 | 59,000 | 565 |
| 2000-02-02 | 576 | 580 | 571 | 571 | 62,000 | 571 |
| 2000-02-01 | 581 | 588 | 576 | 576 | 79,000 | 576 |
| 2000-01-31 | 590 | 590 | 580 | 580 | 26,000 | 580 |
| 2000-01-28 | 600 | 603 | 590 | 590 | 31,000 | 590 |
| 2000-01-27 | 595 | 600 | 592 | 592 | 53,000 | 592 |
| 2000-01-26 | 605 | 615 | 595 | 595 | 46,000 | 595 |
| 2000-01-25 | 605 | 615 | 605 | 615 | 38,000 | 615 |
| 2000-01-24 | 637 | 637 | 625 | 625 | 30,000 | 625 |
| 2000-01-21 | 638 | 638 | 620 | 637 | 39,000 | 637 |
| 2000-01-20 | 614 | 638 | 614 | 630 | 34,000 | 630 |
| 2000-01-19 | 610 | 615 | 610 | 614 | 49,000 | 614 |
| 2000-01-18 | 620 | 620 | 605 | 605 | 44,000 | 605 |
| 2000-01-17 | 595 | 622 | 586 | 622 | 94,000 | 622 |
| 2000-01-14 | 566 | 580 | 560 | 565 | 124,000 | 565 |
| 2000-01-13 | 559 | 580 | 556 | 565 | 167,000 | 565 |
| 2000-01-12 | 574 | 574 | 555 | 555 | 63,000 | 555 |
| 2000-01-11 | 604 | 604 | 570 | 577 | 51,000 | 577 |
| 2000-01-07 | 540 | 545 | 540 | 545 | 22,000 | 545 |
| 2000-01-06 | 536 | 545 | 535 | 540 | 61,000 | 540 |
| 2000-01-05 | 550 | 550 | 535 | 545 | 24,000 | 545 |
| 2000-01-04 | 555 | 555 | 544 | 550 | 11,000 | 550 |
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
