2874 ヨコレイ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 629 | 630 | 628 | 630 | 8,000 | 630 |
| 2001-12-27 | 616 | 617 | 615 | 617 | 8,000 | 617 |
| 2001-12-26 | 614 | 622 | 614 | 617 | 23,000 | 617 |
| 2001-12-25 | 613 | 621 | 613 | 614 | 7,000 | 614 |
| 2001-12-21 | 620 | 622 | 610 | 612 | 16,000 | 612 |
| 2001-12-20 | 600 | 607 | 600 | 607 | 33,000 | 607 |
| 2001-12-19 | 598 | 599 | 594 | 596 | 28,000 | 596 |
| 2001-12-18 | 600 | 600 | 595 | 600 | 28,000 | 600 |
| 2001-12-17 | 602 | 610 | 601 | 601 | 16,000 | 601 |
| 2001-12-14 | 594 | 604 | 590 | 600 | 67,000 | 600 |
| 2001-12-13 | 601 | 601 | 598 | 598 | 21,000 | 598 |
| 2001-12-12 | 610 | 610 | 599 | 600 | 9,000 | 600 |
| 2001-12-11 | 601 | 601 | 599 | 599 | 19,000 | 599 |
| 2001-12-10 | 618 | 619 | 600 | 600 | 50,000 | 600 |
| 2001-12-07 | 610 | 612 | 602 | 606 | 10,000 | 606 |
| 2001-12-06 | 620 | 620 | 616 | 620 | 32,000 | 620 |
| 2001-12-05 | 624 | 624 | 617 | 617 | 36,000 | 617 |
| 2001-12-04 | 617 | 617 | 610 | 614 | 17,000 | 614 |
| 2001-12-03 | 610 | 615 | 600 | 610 | 32,000 | 610 |
| 2001-11-30 | 618 | 625 | 610 | 610 | 24,000 | 610 |
| 2001-11-29 | 623 | 628 | 615 | 616 | 23,000 | 616 |
| 2001-11-28 | 620 | 625 | 615 | 623 | 92,000 | 623 |
| 2001-11-27 | 619 | 619 | 610 | 618 | 55,000 | 618 |
| 2001-11-26 | 614 | 614 | 602 | 610 | 34,000 | 610 |
| 2001-11-22 | 610 | 612 | 598 | 598 | 30,000 | 598 |
| 2001-11-21 | 613 | 613 | 605 | 610 | 86,000 | 610 |
| 2001-11-20 | 615 | 619 | 613 | 616 | 72,000 | 616 |
| 2001-11-19 | 619 | 619 | 608 | 615 | 49,000 | 615 |
| 2001-11-16 | 617 | 620 | 610 | 619 | 16,000 | 619 |
| 2001-11-15 | 606 | 618 | 606 | 617 | 64,000 | 617 |
| 2001-11-14 | 597 | 611 | 597 | 611 | 28,000 | 611 |
| 2001-11-13 | 617 | 617 | 586 | 590 | 26,000 | 590 |
| 2001-11-12 | 607 | 614 | 602 | 607 | 16,000 | 607 |
| 2001-11-09 | 616 | 625 | 601 | 601 | 21,000 | 601 |
| 2001-11-08 | 628 | 638 | 610 | 614 | 26,000 | 614 |
| 2001-11-07 | 637 | 637 | 631 | 632 | 21,000 | 632 |
| 2001-11-06 | 629 | 637 | 629 | 634 | 12,000 | 634 |
| 2001-11-05 | 637 | 637 | 626 | 629 | 15,000 | 629 |
| 2001-11-02 | 640 | 640 | 621 | 627 | 32,000 | 627 |
| 2001-11-01 | 619 | 629 | 614 | 620 | 42,000 | 620 |
| 2001-10-31 | 608 | 629 | 608 | 614 | 31,000 | 614 |
| 2001-10-30 | 631 | 633 | 606 | 613 | 49,000 | 613 |
| 2001-10-29 | 653 | 655 | 647 | 653 | 20,000 | 653 |
| 2001-10-26 | 644 | 653 | 644 | 652 | 27,000 | 652 |
| 2001-10-25 | 632 | 654 | 632 | 647 | 26,000 | 647 |
| 2001-10-24 | 633 | 644 | 633 | 640 | 30,000 | 640 |
| 2001-10-23 | 631 | 642 | 631 | 641 | 34,000 | 641 |
| 2001-10-22 | 639 | 639 | 632 | 636 | 12,000 | 636 |
| 2001-10-19 | 631 | 644 | 631 | 642 | 14,000 | 642 |
| 2001-10-18 | 649 | 650 | 635 | 642 | 19,000 | 642 |
| 2001-10-17 | 644 | 655 | 644 | 650 | 32,000 | 650 |
| 2001-10-16 | 639 | 650 | 639 | 650 | 16,000 | 650 |
| 2001-10-15 | 644 | 649 | 641 | 649 | 29,000 | 649 |
| 2001-10-12 | 644 | 648 | 634 | 648 | 25,000 | 648 |
| 2001-10-11 | 638 | 638 | 625 | 634 | 14,000 | 634 |
| 2001-10-10 | 634 | 636 | 631 | 632 | 72,000 | 632 |
| 2001-10-09 | 623 | 641 | 609 | 614 | 39,000 | 614 |
| 2001-10-05 | 631 | 633 | 620 | 623 | 28,000 | 623 |
| 2001-10-04 | 652 | 652 | 650 | 652 | 15,000 | 652 |
| 2001-10-03 | 649 | 649 | 631 | 640 | 26,000 | 640 |
| 2001-10-02 | 629 | 629 | 615 | 629 | 37,000 | 629 |
| 2001-10-01 | 635 | 648 | 620 | 640 | 29,000 | 640 |
| 2001-09-28 | 610 | 634 | 610 | 630 | 25,000 | 630 |
| 2001-09-27 | 610 | 635 | 600 | 610 | 26,000 | 610 |
| 2001-09-26 | 613 | 613 | 599 | 609 | 16,000 | 609 |
| 2001-09-25 | 663 | 663 | 629 | 629 | 13,000 | 629 |
| 2001-09-21 | 595 | 605 | 580 | 580 | 28,000 | 580 |
| 2001-09-20 | 603 | 603 | 592 | 595 | 48,000 | 595 |
| 2001-09-19 | 601 | 610 | 601 | 603 | 31,000 | 603 |
| 2001-09-18 | 584 | 610 | 584 | 601 | 30,000 | 601 |
| 2001-09-17 | 604 | 604 | 581 | 583 | 26,000 | 583 |
| 2001-09-14 | 599 | 614 | 599 | 614 | 81,000 | 614 |
| 2001-09-13 | 570 | 583 | 569 | 579 | 42,000 | 579 |
| 2001-09-12 | 584 | 600 | 584 | 584 | 61,000 | 584 |
| 2001-09-11 | 657 | 660 | 630 | 634 | 29,000 | 634 |
| 2001-09-10 | 672 | 672 | 651 | 656 | 58,000 | 656 |
| 2001-09-07 | 667 | 681 | 667 | 671 | 17,000 | 671 |
| 2001-09-06 | 667 | 668 | 666 | 666 | 4,000 | 666 |
| 2001-09-05 | 681 | 684 | 660 | 660 | 34,000 | 660 |
| 2001-09-04 | 699 | 699 | 651 | 651 | 20,000 | 651 |
| 2001-09-03 | 700 | 700 | 684 | 684 | 14,000 | 684 |
| 2001-08-31 | 710 | 710 | 695 | 705 | 31,000 | 705 |
| 2001-08-30 | 699 | 715 | 691 | 710 | 68,000 | 710 |
| 2001-08-29 | 700 | 709 | 696 | 696 | 12,000 | 696 |
| 2001-08-28 | 702 | 705 | 701 | 704 | 22,000 | 704 |
| 2001-08-27 | 692 | 702 | 692 | 701 | 15,000 | 701 |
| 2001-08-24 | 700 | 700 | 692 | 692 | 18,000 | 692 |
| 2001-08-23 | 700 | 702 | 693 | 700 | 20,000 | 700 |
| 2001-08-22 | 703 | 705 | 690 | 701 | 67,000 | 701 |
| 2001-08-21 | 721 | 721 | 701 | 703 | 16,000 | 703 |
| 2001-08-20 | 730 | 737 | 721 | 721 | 34,000 | 721 |
| 2001-08-17 | 741 | 741 | 730 | 730 | 10,000 | 730 |
| 2001-08-16 | 740 | 746 | 740 | 743 | 20,000 | 743 |
| 2001-08-15 | 730 | 740 | 730 | 732 | 17,000 | 732 |
| 2001-08-14 | 719 | 760 | 713 | 747 | 106,000 | 747 |
| 2001-08-13 | 716 | 720 | 705 | 716 | 30,000 | 716 |
| 2001-08-10 | 710 | 716 | 710 | 715 | 31,000 | 715 |
| 2001-08-09 | 708 | 708 | 705 | 705 | 23,000 | 705 |
| 2001-08-08 | 706 | 715 | 705 | 706 | 51,000 | 706 |
| 2001-08-07 | 705 | 709 | 704 | 709 | 30,000 | 709 |
| 2001-08-06 | 708 | 708 | 691 | 705 | 55,000 | 705 |
| 2001-08-03 | 714 | 715 | 706 | 708 | 53,000 | 708 |
| 2001-08-02 | 720 | 720 | 702 | 714 | 32,000 | 714 |
| 2001-08-01 | 701 | 720 | 701 | 719 | 30,000 | 719 |
| 2001-07-31 | 705 | 720 | 705 | 720 | 20,000 | 720 |
| 2001-07-30 | 723 | 723 | 715 | 717 | 11,000 | 717 |
| 2001-07-27 | 721 | 728 | 721 | 723 | 27,000 | 723 |
| 2001-07-26 | 728 | 729 | 700 | 700 | 96,000 | 700 |
| 2001-07-25 | 740 | 750 | 725 | 728 | 138,000 | 728 |
| 2001-07-24 | 724 | 740 | 724 | 735 | 56,000 | 735 |
| 2001-07-23 | 749 | 757 | 734 | 734 | 46,000 | 734 |
| 2001-07-19 | 761 | 761 | 755 | 761 | 56,000 | 761 |
| 2001-07-18 | 773 | 773 | 760 | 761 | 43,000 | 761 |
| 2001-07-17 | 777 | 777 | 767 | 773 | 29,000 | 773 |
| 2001-07-16 | 780 | 780 | 773 | 773 | 84,000 | 773 |
| 2001-07-13 | 750 | 768 | 750 | 768 | 50,000 | 768 |
| 2001-07-12 | 761 | 761 | 749 | 749 | 17,000 | 749 |
| 2001-07-11 | 754 | 755 | 751 | 751 | 31,000 | 751 |
| 2001-07-10 | 750 | 752 | 745 | 752 | 170,000 | 752 |
| 2001-07-09 | 731 | 737 | 727 | 730 | 26,000 | 730 |
| 2001-07-06 | 748 | 748 | 736 | 736 | 13,000 | 736 |
| 2001-07-05 | 735 | 750 | 735 | 750 | 21,000 | 750 |
| 2001-07-04 | 759 | 759 | 739 | 755 | 13,000 | 755 |
| 2001-07-03 | 735 | 759 | 735 | 752 | 75,000 | 752 |
| 2001-07-02 | 750 | 750 | 739 | 745 | 15,000 | 745 |
| 2001-06-29 | 747 | 759 | 747 | 759 | 63,000 | 759 |
| 2001-06-28 | 726 | 739 | 726 | 739 | 38,000 | 739 |
| 2001-06-27 | 726 | 726 | 721 | 721 | 33,000 | 721 |
| 2001-06-26 | 722 | 736 | 722 | 736 | 40,000 | 736 |
| 2001-06-25 | 723 | 731 | 723 | 723 | 35,000 | 723 |
| 2001-06-22 | 725 | 739 | 724 | 739 | 41,000 | 739 |
| 2001-06-21 | 722 | 735 | 722 | 735 | 24,000 | 735 |
| 2001-06-20 | 726 | 730 | 722 | 722 | 35,000 | 722 |
| 2001-06-19 | 741 | 743 | 721 | 721 | 23,000 | 721 |
| 2001-06-18 | 740 | 745 | 720 | 745 | 25,000 | 745 |
| 2001-06-15 | 767 | 768 | 744 | 760 | 40,000 | 760 |
| 2001-06-14 | 770 | 772 | 767 | 767 | 38,000 | 767 |
| 2001-06-13 | 771 | 777 | 770 | 771 | 85,000 | 771 |
| 2001-06-12 | 780 | 780 | 773 | 776 | 37,000 | 776 |
| 2001-06-11 | 784 | 785 | 776 | 780 | 45,000 | 780 |
| 2001-06-08 | 797 | 797 | 785 | 785 | 94,000 | 785 |
| 2001-06-07 | 794 | 799 | 785 | 797 | 74,000 | 797 |
| 2001-06-06 | 787 | 800 | 781 | 786 | 147,000 | 786 |
| 2001-06-05 | 774 | 808 | 772 | 780 | 289,000 | 780 |
| 2001-06-04 | 770 | 775 | 755 | 772 | 129,000 | 772 |
| 2001-06-01 | 765 | 770 | 765 | 769 | 87,000 | 769 |
| 2001-05-31 | 765 | 770 | 764 | 765 | 90,000 | 765 |
| 2001-05-30 | 755 | 770 | 755 | 762 | 114,000 | 762 |
| 2001-05-29 | 759 | 770 | 749 | 752 | 57,000 | 752 |
| 2001-05-28 | 752 | 760 | 751 | 759 | 29,000 | 759 |
| 2001-05-25 | 740 | 745 | 731 | 745 | 33,000 | 745 |
| 2001-05-24 | 748 | 760 | 740 | 740 | 47,000 | 740 |
| 2001-05-23 | 754 | 760 | 740 | 760 | 69,000 | 760 |
| 2001-05-22 | 776 | 776 | 762 | 764 | 149,000 | 764 |
| 2001-05-21 | 762 | 780 | 762 | 773 | 421,000 | 773 |
| 2001-05-18 | 735 | 780 | 735 | 760 | 615,000 | 760 |
| 2001-05-17 | 700 | 724 | 700 | 715 | 326,000 | 715 |
| 2001-05-16 | 660 | 673 | 656 | 667 | 262,000 | 667 |
| 2001-05-15 | 655 | 659 | 655 | 658 | 29,000 | 658 |
| 2001-05-14 | 660 | 660 | 657 | 659 | 37,000 | 659 |
| 2001-05-11 | 668 | 675 | 660 | 660 | 34,000 | 660 |
| 2001-05-10 | 679 | 680 | 668 | 668 | 83,000 | 668 |
| 2001-05-09 | 682 | 687 | 671 | 679 | 34,000 | 679 |
| 2001-05-08 | 687 | 697 | 687 | 693 | 25,000 | 693 |
| 2001-05-07 | 700 | 707 | 685 | 685 | 117,000 | 685 |
| 2001-05-02 | 700 | 700 | 691 | 700 | 165,000 | 700 |
| 2001-05-01 | 700 | 700 | 695 | 700 | 137,000 | 700 |
| 2001-04-27 | 705 | 715 | 691 | 715 | 45,000 | 715 |
| 2001-04-26 | 670 | 725 | 670 | 725 | 147,000 | 725 |
| 2001-04-25 | 660 | 664 | 658 | 661 | 43,000 | 661 |
| 2001-04-24 | 655 | 664 | 651 | 664 | 25,000 | 664 |
| 2001-04-23 | 663 | 664 | 655 | 656 | 33,000 | 656 |
| 2001-04-20 | 655 | 660 | 655 | 655 | 161,000 | 655 |
| 2001-04-19 | 664 | 664 | 650 | 650 | 23,000 | 650 |
| 2001-04-18 | 660 | 665 | 660 | 664 | 38,000 | 664 |
| 2001-04-17 | 639 | 665 | 639 | 665 | 44,000 | 665 |
| 2001-04-16 | 652 | 667 | 652 | 662 | 27,000 | 662 |
| 2001-04-13 | 650 | 651 | 649 | 651 | 51,000 | 651 |
| 2001-04-12 | 650 | 650 | 638 | 650 | 19,000 | 650 |
| 2001-04-11 | 634 | 650 | 634 | 636 | 37,000 | 636 |
| 2001-04-10 | 640 | 642 | 633 | 633 | 17,000 | 633 |
| 2001-04-09 | 641 | 646 | 630 | 646 | 72,000 | 646 |
| 2001-04-06 | 631 | 644 | 631 | 631 | 72,000 | 631 |
| 2001-04-05 | 633 | 634 | 630 | 631 | 146,000 | 631 |
| 2001-04-04 | 632 | 640 | 630 | 633 | 46,000 | 633 |
| 2001-04-03 | 630 | 649 | 630 | 632 | 11,000 | 632 |
| 2001-04-02 | 645 | 650 | 625 | 650 | 19,000 | 650 |
| 2001-03-30 | 645 | 645 | 644 | 645 | 20,000 | 645 |
| 2001-03-29 | 640 | 645 | 640 | 645 | 12,000 | 645 |
| 2001-03-28 | 659 | 660 | 640 | 640 | 29,000 | 640 |
| 2001-03-27 | 654 | 679 | 650 | 656 | 41,000 | 656 |
| 2001-03-26 | 648 | 660 | 640 | 660 | 43,000 | 660 |
| 2001-03-23 | 620 | 630 | 620 | 630 | 7,000 | 630 |
| 2001-03-22 | 629 | 630 | 616 | 621 | 61,000 | 621 |
| 2001-03-21 | 609 | 630 | 609 | 630 | 16,000 | 630 |
| 2001-03-19 | 606 | 609 | 600 | 600 | 107,000 | 600 |
| 2001-03-16 | 621 | 621 | 605 | 605 | 94,000 | 605 |
| 2001-03-15 | 622 | 622 | 610 | 611 | 68,000 | 611 |
| 2001-03-14 | 621 | 622 | 620 | 622 | 26,000 | 622 |
| 2001-03-13 | 612 | 630 | 607 | 620 | 27,000 | 620 |
| 2001-03-12 | 627 | 628 | 625 | 626 | 31,000 | 626 |
| 2001-03-09 | 630 | 630 | 625 | 625 | 48,000 | 625 |
| 2001-03-08 | 625 | 630 | 622 | 626 | 31,000 | 626 |
| 2001-03-07 | 616 | 625 | 616 | 625 | 43,000 | 625 |
| 2001-03-06 | 615 | 620 | 611 | 620 | 48,000 | 620 |
| 2001-03-05 | 611 | 613 | 606 | 613 | 11,000 | 613 |
| 2001-03-02 | 610 | 613 | 606 | 607 | 52,000 | 607 |
| 2001-03-01 | 601 | 610 | 600 | 607 | 41,000 | 607 |
| 2001-02-28 | 618 | 618 | 600 | 610 | 45,000 | 610 |
| 2001-02-27 | 640 | 640 | 623 | 623 | 34,000 | 623 |
| 2001-02-26 | 640 | 640 | 630 | 630 | 50,000 | 630 |
| 2001-02-23 | 658 | 658 | 636 | 638 | 82,000 | 638 |
| 2001-02-22 | 656 | 656 | 645 | 645 | 20,000 | 645 |
| 2001-02-21 | 650 | 650 | 640 | 646 | 7,000 | 646 |
| 2001-02-20 | 660 | 663 | 657 | 657 | 65,000 | 657 |
| 2001-02-19 | 650 | 660 | 645 | 660 | 125,000 | 660 |
| 2001-02-16 | 640 | 655 | 636 | 653 | 76,000 | 653 |
| 2001-02-15 | 620 | 640 | 615 | 640 | 53,000 | 640 |
| 2001-02-14 | 628 | 630 | 620 | 630 | 59,000 | 630 |
| 2001-02-13 | 625 | 630 | 625 | 628 | 44,000 | 628 |
| 2001-02-09 | 614 | 625 | 610 | 625 | 39,000 | 625 |
| 2001-02-08 | 628 | 628 | 616 | 620 | 20,000 | 620 |
| 2001-02-07 | 628 | 630 | 621 | 628 | 98,000 | 628 |
| 2001-02-06 | 629 | 636 | 629 | 635 | 83,000 | 635 |
| 2001-02-05 | 630 | 630 | 628 | 628 | 12,000 | 628 |
| 2001-02-02 | 640 | 640 | 628 | 637 | 35,000 | 637 |
| 2001-02-01 | 628 | 640 | 623 | 640 | 171,000 | 640 |
| 2001-01-31 | 611 | 623 | 611 | 622 | 50,000 | 622 |
| 2001-01-30 | 608 | 608 | 607 | 607 | 13,000 | 607 |
| 2001-01-29 | 620 | 620 | 613 | 613 | 14,000 | 613 |
| 2001-01-26 | 612 | 615 | 610 | 613 | 38,000 | 613 |
| 2001-01-25 | 613 | 613 | 606 | 612 | 22,000 | 612 |
| 2001-01-24 | 595 | 595 | 583 | 583 | 80,000 | 583 |
| 2001-01-23 | 585 | 600 | 585 | 600 | 8,000 | 600 |
| 2001-01-22 | 611 | 615 | 605 | 605 | 22,000 | 605 |
| 2001-01-19 | 604 | 620 | 604 | 610 | 23,000 | 610 |
| 2001-01-18 | 600 | 610 | 600 | 600 | 64,000 | 600 |
| 2001-01-17 | 600 | 600 | 590 | 600 | 37,000 | 600 |
| 2001-01-16 | 600 | 602 | 599 | 600 | 16,000 | 600 |
| 2001-01-15 | 599 | 605 | 585 | 590 | 18,000 | 590 |
| 2001-01-12 | 567 | 570 | 566 | 569 | 25,000 | 569 |
| 2001-01-11 | 556 | 570 | 556 | 560 | 21,000 | 560 |
| 2001-01-10 | 571 | 581 | 571 | 571 | 24,000 | 571 |
| 2001-01-09 | 587 | 587 | 571 | 581 | 12,000 | 581 |
| 2001-01-05 | 587 | 589 | 587 | 587 | 22,000 | 587 |
| 2001-01-04 | 596 | 599 | 586 | 586 | 21,000 | 586 |
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
