2874 ヨコレイ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 545 | 545 | 544 | 545 | 6,000 | 545 |
| 2002-12-27 | 539 | 547 | 535 | 547 | 24,000 | 547 |
| 2002-12-26 | 523 | 535 | 523 | 535 | 14,000 | 535 |
| 2002-12-25 | 515 | 526 | 515 | 524 | 20,000 | 524 |
| 2002-12-24 | 510 | 517 | 504 | 511 | 45,000 | 511 |
| 2002-12-20 | 515 | 527 | 511 | 520 | 47,000 | 520 |
| 2002-12-19 | 497 | 506 | 497 | 505 | 24,000 | 505 |
| 2002-12-18 | 495 | 500 | 495 | 499 | 53,000 | 499 |
| 2002-12-17 | 503 | 509 | 496 | 496 | 45,000 | 496 |
| 2002-12-16 | 500 | 504 | 500 | 501 | 18,000 | 501 |
| 2002-12-13 | 486 | 502 | 486 | 502 | 72,000 | 502 |
| 2002-12-12 | 513 | 513 | 509 | 511 | 44,000 | 511 |
| 2002-12-11 | 513 | 514 | 506 | 509 | 42,000 | 509 |
| 2002-12-10 | 499 | 503 | 499 | 503 | 34,000 | 503 |
| 2002-12-09 | 488 | 492 | 485 | 490 | 30,000 | 490 |
| 2002-12-06 | 497 | 497 | 485 | 488 | 33,000 | 488 |
| 2002-12-05 | 494 | 495 | 489 | 492 | 35,000 | 492 |
| 2002-12-04 | 485 | 490 | 484 | 484 | 45,000 | 484 |
| 2002-12-03 | 492 | 494 | 490 | 490 | 31,000 | 490 |
| 2002-12-02 | 495 | 496 | 490 | 490 | 41,000 | 490 |
| 2002-11-29 | 499 | 501 | 495 | 495 | 79,000 | 495 |
| 2002-11-28 | 498 | 501 | 498 | 498 | 36,000 | 498 |
| 2002-11-27 | 500 | 506 | 498 | 500 | 22,000 | 500 |
| 2002-11-26 | 501 | 502 | 500 | 500 | 22,000 | 500 |
| 2002-11-25 | 497 | 501 | 496 | 500 | 66,000 | 500 |
| 2002-11-22 | 499 | 499 | 487 | 497 | 44,000 | 497 |
| 2002-11-21 | 475 | 494 | 475 | 494 | 40,000 | 494 |
| 2002-11-20 | 478 | 481 | 467 | 477 | 115,000 | 477 |
| 2002-11-19 | 476 | 478 | 472 | 473 | 46,000 | 473 |
| 2002-11-18 | 510 | 510 | 484 | 486 | 34,000 | 486 |
| 2002-11-15 | 510 | 519 | 510 | 511 | 34,000 | 511 |
| 2002-11-14 | 523 | 524 | 515 | 515 | 42,000 | 515 |
| 2002-11-13 | 526 | 526 | 520 | 521 | 11,000 | 521 |
| 2002-11-12 | 535 | 535 | 527 | 532 | 24,000 | 532 |
| 2002-11-11 | 538 | 538 | 531 | 532 | 35,000 | 532 |
| 2002-11-08 | 533 | 540 | 533 | 540 | 27,000 | 540 |
| 2002-11-07 | 535 | 539 | 535 | 539 | 15,000 | 539 |
| 2002-11-06 | 540 | 540 | 531 | 539 | 45,000 | 539 |
| 2002-11-05 | 540 | 540 | 535 | 540 | 32,000 | 540 |
| 2002-11-01 | 540 | 540 | 534 | 539 | 17,000 | 539 |
| 2002-10-31 | 540 | 540 | 532 | 532 | 17,000 | 532 |
| 2002-10-30 | 530 | 543 | 530 | 537 | 102,000 | 537 |
| 2002-10-29 | 540 | 541 | 539 | 539 | 20,000 | 539 |
| 2002-10-28 | 534 | 540 | 532 | 540 | 19,000 | 540 |
| 2002-10-25 | 530 | 534 | 530 | 532 | 27,000 | 532 |
| 2002-10-24 | 535 | 537 | 535 | 537 | 9,000 | 537 |
| 2002-10-23 | 538 | 543 | 532 | 538 | 29,000 | 538 |
| 2002-10-22 | 542 | 543 | 538 | 538 | 21,000 | 538 |
| 2002-10-21 | 542 | 549 | 541 | 542 | 32,000 | 542 |
| 2002-10-18 | 550 | 550 | 541 | 541 | 19,000 | 541 |
| 2002-10-17 | 540 | 543 | 540 | 541 | 25,000 | 541 |
| 2002-10-16 | 550 | 550 | 541 | 541 | 24,000 | 541 |
| 2002-10-15 | 546 | 546 | 537 | 541 | 35,000 | 541 |
| 2002-10-11 | 518 | 528 | 518 | 526 | 40,000 | 526 |
| 2002-10-10 | 521 | 524 | 511 | 524 | 83,000 | 524 |
| 2002-10-09 | 532 | 537 | 521 | 521 | 46,000 | 521 |
| 2002-10-08 | 533 | 538 | 521 | 532 | 44,000 | 532 |
| 2002-10-07 | 552 | 552 | 542 | 543 | 54,000 | 543 |
| 2002-10-04 | 550 | 561 | 550 | 558 | 29,000 | 558 |
| 2002-10-03 | 551 | 554 | 550 | 551 | 47,000 | 551 |
| 2002-10-02 | 561 | 561 | 555 | 555 | 12,000 | 555 |
| 2002-10-01 | 553 | 555 | 552 | 555 | 16,000 | 555 |
| 2002-09-30 | 560 | 562 | 552 | 557 | 30,000 | 557 |
| 2002-09-27 | 567 | 568 | 562 | 562 | 41,000 | 562 |
| 2002-09-26 | 561 | 566 | 561 | 566 | 21,000 | 566 |
| 2002-09-25 | 560 | 562 | 558 | 558 | 52,000 | 558 |
| 2002-09-24 | 565 | 572 | 564 | 572 | 132,000 | 572 |
| 2002-09-20 | 560 | 565 | 560 | 565 | 45,000 | 565 |
| 2002-09-19 | 558 | 565 | 558 | 560 | 77,000 | 560 |
| 2002-09-18 | 557 | 562 | 556 | 561 | 47,000 | 561 |
| 2002-09-17 | 557 | 564 | 557 | 564 | 48,000 | 564 |
| 2002-09-13 | 552 | 558 | 552 | 557 | 118,000 | 557 |
| 2002-09-12 | 564 | 564 | 558 | 560 | 64,000 | 560 |
| 2002-09-11 | 558 | 570 | 558 | 563 | 39,000 | 563 |
| 2002-09-10 | 564 | 566 | 558 | 562 | 73,000 | 562 |
| 2002-09-09 | 561 | 564 | 560 | 564 | 22,000 | 564 |
| 2002-09-06 | 562 | 563 | 560 | 561 | 24,000 | 561 |
| 2002-09-05 | 563 | 569 | 563 | 565 | 50,000 | 565 |
| 2002-09-04 | 564 | 564 | 556 | 562 | 88,000 | 562 |
| 2002-09-03 | 570 | 570 | 565 | 566 | 44,000 | 566 |
| 2002-09-02 | 566 | 573 | 566 | 573 | 26,000 | 573 |
| 2002-08-30 | 570 | 573 | 567 | 573 | 16,000 | 573 |
| 2002-08-29 | 573 | 573 | 566 | 566 | 24,000 | 566 |
| 2002-08-28 | 580 | 580 | 570 | 572 | 20,000 | 572 |
| 2002-08-27 | 574 | 575 | 569 | 575 | 25,000 | 575 |
| 2002-08-26 | 564 | 575 | 564 | 575 | 32,000 | 575 |
| 2002-08-23 | 570 | 570 | 564 | 564 | 21,000 | 564 |
| 2002-08-22 | 567 | 568 | 564 | 567 | 23,000 | 567 |
| 2002-08-21 | 562 | 567 | 562 | 565 | 27,000 | 565 |
| 2002-08-20 | 567 | 567 | 561 | 564 | 34,000 | 564 |
| 2002-08-19 | 563 | 563 | 560 | 561 | 41,000 | 561 |
| 2002-08-16 | 562 | 564 | 562 | 563 | 30,000 | 563 |
| 2002-08-15 | 568 | 568 | 563 | 563 | 55,000 | 563 |
| 2002-08-14 | 565 | 565 | 555 | 563 | 93,000 | 563 |
| 2002-08-13 | 560 | 560 | 552 | 555 | 42,000 | 555 |
| 2002-08-12 | 565 | 568 | 560 | 560 | 34,000 | 560 |
| 2002-08-09 | 566 | 568 | 560 | 565 | 41,000 | 565 |
| 2002-08-08 | 567 | 568 | 555 | 556 | 57,000 | 556 |
| 2002-08-07 | 563 | 568 | 560 | 564 | 40,000 | 564 |
| 2002-08-06 | 566 | 566 | 560 | 562 | 97,000 | 562 |
| 2002-08-05 | 561 | 566 | 561 | 566 | 44,000 | 566 |
| 2002-08-02 | 571 | 575 | 566 | 566 | 123,000 | 566 |
| 2002-08-01 | 571 | 573 | 571 | 573 | 17,000 | 573 |
| 2002-07-31 | 576 | 577 | 572 | 576 | 23,000 | 576 |
| 2002-07-30 | 583 | 583 | 577 | 578 | 16,000 | 578 |
| 2002-07-29 | 574 | 584 | 574 | 584 | 84,000 | 584 |
| 2002-07-26 | 577 | 577 | 572 | 576 | 44,000 | 576 |
| 2002-07-25 | 575 | 575 | 570 | 575 | 52,000 | 575 |
| 2002-07-24 | 570 | 573 | 570 | 570 | 75,000 | 570 |
| 2002-07-23 | 570 | 579 | 569 | 573 | 65,000 | 573 |
| 2002-07-22 | 575 | 577 | 571 | 572 | 31,000 | 572 |
| 2002-07-19 | 585 | 585 | 576 | 576 | 52,000 | 576 |
| 2002-07-18 | 574 | 578 | 572 | 577 | 31,000 | 577 |
| 2002-07-17 | 574 | 574 | 565 | 574 | 47,000 | 574 |
| 2002-07-16 | 580 | 580 | 573 | 573 | 70,000 | 573 |
| 2002-07-15 | 579 | 581 | 579 | 581 | 57,000 | 581 |
| 2002-07-12 | 585 | 585 | 579 | 579 | 16,000 | 579 |
| 2002-07-11 | 580 | 583 | 576 | 583 | 60,000 | 583 |
| 2002-07-10 | 589 | 589 | 581 | 583 | 30,000 | 583 |
| 2002-07-09 | 574 | 585 | 574 | 585 | 74,000 | 585 |
| 2002-07-08 | 590 | 593 | 580 | 580 | 41,000 | 580 |
| 2002-07-05 | 584 | 585 | 581 | 585 | 19,000 | 585 |
| 2002-07-04 | 580 | 584 | 574 | 583 | 59,000 | 583 |
| 2002-07-03 | 572 | 584 | 572 | 582 | 47,000 | 582 |
| 2002-07-02 | 581 | 581 | 573 | 580 | 40,000 | 580 |
| 2002-07-01 | 583 | 584 | 580 | 582 | 18,000 | 582 |
| 2002-06-28 | 572 | 585 | 572 | 585 | 51,000 | 585 |
| 2002-06-27 | 573 | 579 | 573 | 575 | 25,000 | 575 |
| 2002-06-26 | 579 | 579 | 570 | 573 | 86,000 | 573 |
| 2002-06-25 | 570 | 582 | 570 | 574 | 76,000 | 574 |
| 2002-06-24 | 583 | 583 | 565 | 576 | 88,000 | 576 |
| 2002-06-21 | 581 | 584 | 581 | 583 | 57,000 | 583 |
| 2002-06-20 | 584 | 585 | 581 | 584 | 93,000 | 584 |
| 2002-06-19 | 585 | 589 | 581 | 584 | 45,000 | 584 |
| 2002-06-18 | 586 | 588 | 585 | 585 | 77,000 | 585 |
| 2002-06-17 | 597 | 597 | 583 | 585 | 111,000 | 585 |
| 2002-06-14 | 600 | 600 | 596 | 597 | 145,000 | 597 |
| 2002-06-13 | 605 | 605 | 595 | 597 | 53,000 | 597 |
| 2002-06-12 | 602 | 608 | 599 | 607 | 50,000 | 607 |
| 2002-06-11 | 599 | 603 | 599 | 603 | 33,000 | 603 |
| 2002-06-10 | 601 | 603 | 599 | 599 | 35,000 | 599 |
| 2002-06-07 | 597 | 600 | 597 | 598 | 16,000 | 598 |
| 2002-06-06 | 600 | 600 | 597 | 598 | 46,000 | 598 |
| 2002-06-05 | 604 | 611 | 596 | 596 | 113,000 | 596 |
| 2002-06-04 | 607 | 607 | 605 | 605 | 54,000 | 605 |
| 2002-06-03 | 607 | 610 | 605 | 606 | 85,000 | 606 |
| 2002-05-31 | 608 | 612 | 607 | 607 | 55,000 | 607 |
| 2002-05-30 | 614 | 615 | 610 | 613 | 56,000 | 613 |
| 2002-05-29 | 613 | 615 | 612 | 614 | 37,000 | 614 |
| 2002-05-28 | 616 | 617 | 611 | 612 | 71,000 | 612 |
| 2002-05-27 | 621 | 621 | 613 | 615 | 90,000 | 615 |
| 2002-05-24 | 624 | 628 | 619 | 620 | 74,000 | 620 |
| 2002-05-23 | 625 | 625 | 621 | 623 | 59,000 | 623 |
| 2002-05-22 | 614 | 620 | 614 | 620 | 78,000 | 620 |
| 2002-05-21 | 607 | 613 | 607 | 613 | 120,000 | 613 |
| 2002-05-20 | 608 | 611 | 606 | 606 | 133,000 | 606 |
| 2002-05-17 | 605 | 608 | 604 | 604 | 180,000 | 604 |
| 2002-05-16 | 605 | 610 | 601 | 605 | 183,000 | 605 |
| 2002-05-15 | 600 | 602 | 599 | 600 | 66,000 | 600 |
| 2002-05-14 | 595 | 599 | 594 | 597 | 34,000 | 597 |
| 2002-05-13 | 594 | 595 | 592 | 593 | 21,000 | 593 |
| 2002-05-10 | 593 | 594 | 591 | 592 | 74,000 | 592 |
| 2002-05-09 | 595 | 596 | 593 | 593 | 57,000 | 593 |
| 2002-05-08 | 595 | 599 | 595 | 596 | 29,000 | 596 |
| 2002-05-07 | 592 | 596 | 592 | 596 | 53,000 | 596 |
| 2002-05-02 | 593 | 594 | 592 | 592 | 64,000 | 592 |
| 2002-05-01 | 596 | 600 | 594 | 594 | 59,000 | 594 |
| 2002-04-30 | 598 | 598 | 595 | 596 | 81,000 | 596 |
| 2002-04-26 | 601 | 601 | 598 | 598 | 52,000 | 598 |
| 2002-04-25 | 602 | 602 | 598 | 601 | 50,000 | 601 |
| 2002-04-24 | 605 | 605 | 601 | 601 | 33,000 | 601 |
| 2002-04-23 | 605 | 606 | 603 | 605 | 62,000 | 605 |
| 2002-04-22 | 601 | 605 | 600 | 605 | 62,000 | 605 |
| 2002-04-19 | 606 | 606 | 597 | 598 | 50,000 | 598 |
| 2002-04-18 | 598 | 602 | 598 | 598 | 30,000 | 598 |
| 2002-04-17 | 592 | 599 | 592 | 599 | 45,000 | 599 |
| 2002-04-16 | 595 | 599 | 594 | 596 | 41,000 | 596 |
| 2002-04-15 | 591 | 596 | 591 | 596 | 39,000 | 596 |
| 2002-04-12 | 595 | 598 | 595 | 597 | 43,000 | 597 |
| 2002-04-11 | 595 | 602 | 595 | 596 | 22,000 | 596 |
| 2002-04-10 | 598 | 598 | 592 | 595 | 33,000 | 595 |
| 2002-04-09 | 600 | 605 | 596 | 596 | 34,000 | 596 |
| 2002-04-08 | 600 | 604 | 600 | 602 | 39,000 | 602 |
| 2002-04-05 | 599 | 600 | 595 | 600 | 25,000 | 600 |
| 2002-04-04 | 593 | 598 | 593 | 593 | 38,000 | 593 |
| 2002-04-03 | 588 | 594 | 585 | 588 | 72,000 | 588 |
| 2002-04-02 | 590 | 590 | 586 | 587 | 85,000 | 587 |
| 2002-04-01 | 603 | 603 | 587 | 592 | 76,000 | 592 |
| 2002-03-29 | 596 | 599 | 595 | 595 | 46,000 | 595 |
| 2002-03-28 | 605 | 605 | 595 | 595 | 62,000 | 595 |
| 2002-03-27 | 605 | 610 | 600 | 604 | 83,000 | 604 |
| 2002-03-26 | 610 | 610 | 605 | 605 | 23,000 | 605 |
| 2002-03-25 | 616 | 616 | 610 | 611 | 95,000 | 611 |
| 2002-03-22 | 614 | 615 | 610 | 615 | 52,000 | 615 |
| 2002-03-20 | 620 | 620 | 610 | 613 | 118,000 | 613 |
| 2002-03-19 | 600 | 612 | 600 | 611 | 191,000 | 611 |
| 2002-03-18 | 606 | 608 | 599 | 601 | 169,000 | 601 |
| 2002-03-15 | 611 | 611 | 595 | 598 | 317,000 | 598 |
| 2002-03-14 | 618 | 622 | 605 | 605 | 166,000 | 605 |
| 2002-03-13 | 612 | 619 | 612 | 613 | 111,000 | 613 |
| 2002-03-12 | 611 | 612 | 609 | 609 | 125,000 | 609 |
| 2002-03-11 | 626 | 626 | 608 | 609 | 168,000 | 609 |
| 2002-03-08 | 608 | 611 | 601 | 608 | 233,000 | 608 |
| 2002-03-07 | 614 | 614 | 606 | 608 | 75,000 | 608 |
| 2002-03-06 | 612 | 613 | 607 | 613 | 123,000 | 613 |
| 2002-03-05 | 630 | 630 | 611 | 611 | 54,000 | 611 |
| 2002-03-04 | 609 | 614 | 605 | 610 | 56,000 | 610 |
| 2002-03-01 | 604 | 606 | 600 | 603 | 43,000 | 603 |
| 2002-02-28 | 608 | 610 | 600 | 609 | 42,000 | 609 |
| 2002-02-27 | 606 | 607 | 600 | 607 | 36,000 | 607 |
| 2002-02-26 | 600 | 603 | 596 | 603 | 45,000 | 603 |
| 2002-02-25 | 596 | 599 | 596 | 597 | 12,000 | 597 |
| 2002-02-22 | 603 | 603 | 596 | 599 | 53,000 | 599 |
| 2002-02-21 | 600 | 604 | 595 | 595 | 59,000 | 595 |
| 2002-02-20 | 610 | 610 | 600 | 608 | 16,000 | 608 |
| 2002-02-19 | 600 | 605 | 595 | 600 | 35,000 | 600 |
| 2002-02-18 | 606 | 615 | 605 | 605 | 32,000 | 605 |
| 2002-02-15 | 601 | 608 | 601 | 604 | 8,000 | 604 |
| 2002-02-14 | 618 | 619 | 597 | 598 | 92,000 | 598 |
| 2002-02-13 | 619 | 622 | 610 | 615 | 18,000 | 615 |
| 2002-02-12 | 614 | 614 | 599 | 613 | 46,000 | 613 |
| 2002-02-08 | 587 | 597 | 587 | 594 | 47,000 | 594 |
| 2002-02-07 | 587 | 602 | 585 | 602 | 50,000 | 602 |
| 2002-02-06 | 605 | 610 | 600 | 609 | 22,000 | 609 |
| 2002-02-05 | 605 | 610 | 605 | 610 | 7,000 | 610 |
| 2002-02-04 | 606 | 614 | 605 | 613 | 12,000 | 613 |
| 2002-02-01 | 608 | 610 | 606 | 606 | 8,000 | 606 |
| 2002-01-31 | 607 | 610 | 607 | 608 | 14,000 | 608 |
| 2002-01-30 | 605 | 606 | 603 | 606 | 7,000 | 606 |
| 2002-01-29 | 613 | 613 | 605 | 605 | 16,000 | 605 |
| 2002-01-28 | 610 | 613 | 605 | 613 | 15,000 | 613 |
| 2002-01-25 | 610 | 611 | 607 | 608 | 16,000 | 608 |
| 2002-01-24 | 620 | 620 | 619 | 619 | 18,000 | 619 |
| 2002-01-23 | 614 | 614 | 607 | 607 | 12,000 | 607 |
| 2002-01-22 | 619 | 619 | 602 | 604 | 17,000 | 604 |
| 2002-01-21 | 595 | 623 | 595 | 616 | 14,000 | 616 |
| 2002-01-18 | 606 | 607 | 600 | 602 | 21,000 | 602 |
| 2002-01-17 | 590 | 595 | 590 | 595 | 14,000 | 595 |
| 2002-01-16 | 586 | 590 | 585 | 590 | 7,000 | 590 |
| 2002-01-15 | 583 | 591 | 583 | 584 | 12,000 | 584 |
| 2002-01-11 | 591 | 595 | 581 | 581 | 49,000 | 581 |
| 2002-01-10 | 609 | 610 | 591 | 591 | 19,000 | 591 |
| 2002-01-09 | 617 | 622 | 609 | 609 | 20,000 | 609 |
| 2002-01-08 | 645 | 645 | 616 | 616 | 12,000 | 616 |
| 2002-01-07 | 647 | 647 | 636 | 646 | 10,000 | 646 |
| 2002-01-04 | 640 | 648 | 640 | 648 | 3,000 | 648 |
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
