2874 ヨコレイ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 563 | 563 | 559 | 560 | 8,000 | 560 |
| 2003-12-29 | 556 | 559 | 556 | 559 | 19,000 | 559 |
| 2003-12-26 | 554 | 560 | 550 | 556 | 22,000 | 556 |
| 2003-12-25 | 547 | 549 | 547 | 549 | 16,000 | 549 |
| 2003-12-24 | 546 | 550 | 546 | 550 | 53,000 | 550 |
| 2003-12-22 | 548 | 550 | 545 | 547 | 65,000 | 547 |
| 2003-12-19 | 550 | 550 | 546 | 548 | 67,000 | 548 |
| 2003-12-18 | 550 | 551 | 547 | 548 | 34,000 | 548 |
| 2003-12-17 | 548 | 552 | 548 | 550 | 35,000 | 550 |
| 2003-12-16 | 546 | 550 | 546 | 546 | 20,000 | 546 |
| 2003-12-15 | 549 | 552 | 547 | 547 | 47,000 | 547 |
| 2003-12-12 | 545 | 549 | 543 | 548 | 82,000 | 548 |
| 2003-12-11 | 550 | 550 | 544 | 544 | 13,000 | 544 |
| 2003-12-10 | 550 | 552 | 546 | 550 | 77,000 | 550 |
| 2003-12-09 | 541 | 545 | 540 | 545 | 32,000 | 545 |
| 2003-12-08 | 545 | 546 | 541 | 541 | 25,000 | 541 |
| 2003-12-05 | 546 | 549 | 544 | 547 | 24,000 | 547 |
| 2003-12-04 | 543 | 548 | 542 | 542 | 64,000 | 542 |
| 2003-12-03 | 542 | 542 | 539 | 542 | 19,000 | 542 |
| 2003-12-02 | 546 | 546 | 541 | 542 | 28,000 | 542 |
| 2003-12-01 | 542 | 548 | 538 | 546 | 26,000 | 546 |
| 2003-11-28 | 535 | 547 | 535 | 546 | 28,000 | 546 |
| 2003-11-27 | 535 | 544 | 531 | 544 | 17,000 | 544 |
| 2003-11-26 | 530 | 535 | 530 | 535 | 12,000 | 535 |
| 2003-11-25 | 528 | 540 | 527 | 540 | 18,000 | 540 |
| 2003-11-21 | 533 | 533 | 524 | 526 | 45,000 | 526 |
| 2003-11-20 | 534 | 534 | 527 | 531 | 37,000 | 531 |
| 2003-11-19 | 530 | 533 | 528 | 533 | 41,000 | 533 |
| 2003-11-18 | 530 | 536 | 530 | 532 | 37,000 | 532 |
| 2003-11-17 | 541 | 544 | 536 | 536 | 52,000 | 536 |
| 2003-11-14 | 541 | 546 | 541 | 542 | 23,000 | 542 |
| 2003-11-13 | 544 | 548 | 541 | 541 | 35,000 | 541 |
| 2003-11-12 | 544 | 554 | 542 | 551 | 24,000 | 551 |
| 2003-11-11 | 549 | 551 | 540 | 544 | 47,000 | 544 |
| 2003-11-10 | 552 | 552 | 547 | 547 | 16,000 | 547 |
| 2003-11-07 | 550 | 555 | 550 | 552 | 28,000 | 552 |
| 2003-11-06 | 553 | 553 | 547 | 550 | 30,000 | 550 |
| 2003-11-05 | 564 | 564 | 551 | 553 | 23,000 | 553 |
| 2003-11-04 | 547 | 560 | 547 | 560 | 23,000 | 560 |
| 2003-10-31 | 550 | 557 | 547 | 547 | 64,000 | 547 |
| 2003-10-30 | 550 | 553 | 549 | 549 | 23,000 | 549 |
| 2003-10-29 | 549 | 553 | 549 | 551 | 36,000 | 551 |
| 2003-10-28 | 550 | 550 | 548 | 548 | 26,000 | 548 |
| 2003-10-27 | 550 | 555 | 548 | 551 | 39,000 | 551 |
| 2003-10-24 | 545 | 560 | 545 | 550 | 64,000 | 550 |
| 2003-10-23 | 565 | 565 | 543 | 543 | 108,000 | 543 |
| 2003-10-22 | 571 | 573 | 566 | 567 | 31,000 | 567 |
| 2003-10-21 | 572 | 574 | 570 | 570 | 32,000 | 570 |
| 2003-10-20 | 579 | 579 | 572 | 572 | 31,000 | 572 |
| 2003-10-17 | 573 | 575 | 572 | 572 | 25,000 | 572 |
| 2003-10-16 | 574 | 579 | 573 | 573 | 26,000 | 573 |
| 2003-10-15 | 577 | 579 | 574 | 574 | 50,000 | 574 |
| 2003-10-14 | 579 | 580 | 576 | 577 | 17,000 | 577 |
| 2003-10-10 | 579 | 580 | 576 | 576 | 52,000 | 576 |
| 2003-10-09 | 581 | 582 | 580 | 580 | 35,000 | 580 |
| 2003-10-08 | 581 | 584 | 581 | 581 | 44,000 | 581 |
| 2003-10-07 | 582 | 584 | 581 | 584 | 36,000 | 584 |
| 2003-10-06 | 585 | 585 | 580 | 581 | 48,000 | 581 |
| 2003-10-03 | 574 | 583 | 572 | 583 | 50,000 | 583 |
| 2003-10-02 | 571 | 578 | 571 | 578 | 87,000 | 578 |
| 2003-10-01 | 568 | 577 | 568 | 574 | 75,000 | 574 |
| 2003-09-30 | 583 | 583 | 578 | 578 | 39,000 | 578 |
| 2003-09-29 | 578 | 584 | 578 | 578 | 43,000 | 578 |
| 2003-09-26 | 572 | 584 | 572 | 578 | 59,000 | 578 |
| 2003-09-25 | 586 | 590 | 578 | 586 | 172,000 | 586 |
| 2003-09-24 | 614 | 619 | 603 | 603 | 369,000 | 603 |
| 2003-09-22 | 608 | 613 | 607 | 611 | 248,000 | 611 |
| 2003-09-19 | 606 | 607 | 603 | 607 | 70,000 | 607 |
| 2003-09-18 | 602 | 605 | 600 | 601 | 97,000 | 601 |
| 2003-09-17 | 605 | 605 | 602 | 602 | 98,000 | 602 |
| 2003-09-16 | 602 | 606 | 601 | 602 | 69,000 | 602 |
| 2003-09-12 | 598 | 599 | 595 | 599 | 97,000 | 599 |
| 2003-09-11 | 599 | 599 | 596 | 596 | 51,000 | 596 |
| 2003-09-10 | 595 | 600 | 594 | 597 | 111,000 | 597 |
| 2003-09-09 | 597 | 599 | 595 | 595 | 66,000 | 595 |
| 2003-09-08 | 596 | 598 | 596 | 596 | 80,000 | 596 |
| 2003-09-05 | 597 | 597 | 595 | 597 | 34,000 | 597 |
| 2003-09-04 | 595 | 597 | 595 | 596 | 26,000 | 596 |
| 2003-09-03 | 596 | 598 | 595 | 595 | 41,000 | 595 |
| 2003-09-02 | 590 | 597 | 590 | 596 | 46,000 | 596 |
| 2003-09-01 | 597 | 599 | 588 | 590 | 131,000 | 590 |
| 2003-08-29 | 587 | 595 | 587 | 590 | 35,000 | 590 |
| 2003-08-28 | 590 | 590 | 585 | 585 | 56,000 | 585 |
| 2003-08-27 | 587 | 590 | 587 | 588 | 47,000 | 588 |
| 2003-08-26 | 586 | 588 | 585 | 586 | 24,000 | 586 |
| 2003-08-25 | 588 | 588 | 584 | 585 | 41,000 | 585 |
| 2003-08-22 | 583 | 588 | 583 | 585 | 35,000 | 585 |
| 2003-08-21 | 580 | 589 | 580 | 585 | 75,000 | 585 |
| 2003-08-20 | 588 | 588 | 580 | 580 | 53,000 | 580 |
| 2003-08-19 | 574 | 581 | 570 | 581 | 102,000 | 581 |
| 2003-08-18 | 570 | 575 | 570 | 574 | 37,000 | 574 |
| 2003-08-15 | 568 | 571 | 567 | 571 | 31,000 | 571 |
| 2003-08-14 | 560 | 567 | 560 | 565 | 82,000 | 565 |
| 2003-08-13 | 555 | 563 | 555 | 559 | 39,000 | 559 |
| 2003-08-12 | 557 | 559 | 556 | 556 | 24,000 | 556 |
| 2003-08-11 | 553 | 560 | 551 | 552 | 46,000 | 552 |
| 2003-08-08 | 557 | 558 | 550 | 550 | 51,000 | 550 |
| 2003-08-07 | 553 | 558 | 552 | 555 | 103,000 | 555 |
| 2003-08-06 | 545 | 553 | 543 | 553 | 134,000 | 553 |
| 2003-08-05 | 546 | 546 | 541 | 546 | 271,000 | 546 |
| 2003-08-04 | 554 | 557 | 554 | 554 | 74,000 | 554 |
| 2003-08-01 | 564 | 564 | 554 | 554 | 107,000 | 554 |
| 2003-07-31 | 561 | 566 | 560 | 560 | 77,000 | 560 |
| 2003-07-30 | 569 | 569 | 559 | 560 | 113,000 | 560 |
| 2003-07-29 | 574 | 577 | 571 | 571 | 36,000 | 571 |
| 2003-07-28 | 578 | 578 | 570 | 575 | 32,000 | 575 |
| 2003-07-25 | 569 | 574 | 568 | 568 | 41,000 | 568 |
| 2003-07-24 | 570 | 572 | 570 | 570 | 29,000 | 570 |
| 2003-07-23 | 565 | 573 | 565 | 565 | 29,000 | 565 |
| 2003-07-22 | 579 | 579 | 566 | 566 | 45,000 | 566 |
| 2003-07-18 | 581 | 581 | 572 | 572 | 50,000 | 572 |
| 2003-07-17 | 575 | 580 | 575 | 579 | 17,000 | 579 |
| 2003-07-16 | 577 | 580 | 575 | 575 | 57,000 | 575 |
| 2003-07-15 | 584 | 584 | 577 | 577 | 32,000 | 577 |
| 2003-07-14 | 575 | 585 | 574 | 574 | 67,000 | 574 |
| 2003-07-11 | 575 | 578 | 574 | 574 | 33,000 | 574 |
| 2003-07-10 | 580 | 580 | 576 | 579 | 27,000 | 579 |
| 2003-07-09 | 580 | 580 | 575 | 578 | 24,000 | 578 |
| 2003-07-08 | 586 | 586 | 578 | 578 | 48,000 | 578 |
| 2003-07-07 | 582 | 582 | 575 | 580 | 28,000 | 580 |
| 2003-07-04 | 578 | 578 | 571 | 571 | 77,000 | 571 |
| 2003-07-03 | 585 | 587 | 581 | 581 | 86,000 | 581 |
| 2003-07-02 | 590 | 593 | 585 | 585 | 70,000 | 585 |
| 2003-07-01 | 584 | 588 | 580 | 585 | 50,000 | 585 |
| 2003-06-30 | 581 | 583 | 577 | 583 | 62,000 | 583 |
| 2003-06-27 | 575 | 584 | 572 | 584 | 79,000 | 584 |
| 2003-06-26 | 562 | 575 | 561 | 575 | 50,000 | 575 |
| 2003-06-25 | 555 | 567 | 555 | 562 | 40,000 | 562 |
| 2003-06-24 | 561 | 561 | 553 | 553 | 41,000 | 553 |
| 2003-06-23 | 553 | 562 | 553 | 562 | 43,000 | 562 |
| 2003-06-20 | 562 | 563 | 558 | 559 | 45,000 | 559 |
| 2003-06-19 | 559 | 560 | 552 | 552 | 30,000 | 552 |
| 2003-06-18 | 560 | 564 | 560 | 562 | 45,000 | 562 |
| 2003-06-17 | 556 | 564 | 556 | 562 | 34,000 | 562 |
| 2003-06-16 | 560 | 561 | 555 | 555 | 23,000 | 555 |
| 2003-06-13 | 565 | 566 | 562 | 562 | 86,000 | 562 |
| 2003-06-12 | 559 | 566 | 557 | 562 | 61,000 | 562 |
| 2003-06-11 | 561 | 570 | 558 | 558 | 84,000 | 558 |
| 2003-06-10 | 549 | 561 | 548 | 560 | 113,000 | 560 |
| 2003-06-09 | 550 | 553 | 549 | 549 | 58,000 | 549 |
| 2003-06-06 | 541 | 550 | 541 | 550 | 34,000 | 550 |
| 2003-06-05 | 545 | 545 | 540 | 540 | 54,000 | 540 |
| 2003-06-04 | 542 | 542 | 540 | 540 | 17,000 | 540 |
| 2003-06-03 | 532 | 540 | 532 | 540 | 34,000 | 540 |
| 2003-06-02 | 545 | 545 | 532 | 532 | 48,000 | 532 |
| 2003-05-30 | 535 | 545 | 534 | 545 | 69,000 | 545 |
| 2003-05-29 | 529 | 535 | 528 | 533 | 125,000 | 533 |
| 2003-05-28 | 526 | 529 | 526 | 528 | 45,000 | 528 |
| 2003-05-27 | 530 | 530 | 522 | 522 | 44,000 | 522 |
| 2003-05-26 | 530 | 530 | 526 | 526 | 28,000 | 526 |
| 2003-05-23 | 529 | 531 | 527 | 530 | 52,000 | 530 |
| 2003-05-22 | 529 | 532 | 529 | 529 | 22,000 | 529 |
| 2003-05-21 | 530 | 530 | 528 | 528 | 32,000 | 528 |
| 2003-05-20 | 530 | 532 | 526 | 527 | 54,000 | 527 |
| 2003-05-19 | 527 | 529 | 525 | 527 | 35,000 | 527 |
| 2003-05-16 | 530 | 530 | 528 | 530 | 28,000 | 530 |
| 2003-05-15 | 532 | 532 | 527 | 530 | 74,000 | 530 |
| 2003-05-14 | 535 | 535 | 528 | 528 | 126,000 | 528 |
| 2003-05-13 | 534 | 540 | 534 | 538 | 47,000 | 538 |
| 2003-05-12 | 533 | 537 | 532 | 532 | 90,000 | 532 |
| 2003-05-09 | 533 | 534 | 531 | 532 | 63,000 | 532 |
| 2003-05-08 | 533 | 534 | 530 | 530 | 52,000 | 530 |
| 2003-05-07 | 533 | 535 | 530 | 533 | 36,000 | 533 |
| 2003-05-06 | 530 | 535 | 529 | 529 | 88,000 | 529 |
| 2003-05-02 | 533 | 533 | 528 | 529 | 28,000 | 529 |
| 2003-05-01 | 534 | 534 | 529 | 530 | 33,000 | 530 |
| 2003-04-30 | 535 | 538 | 528 | 529 | 28,000 | 529 |
| 2003-04-28 | 530 | 530 | 522 | 525 | 44,000 | 525 |
| 2003-04-25 | 530 | 533 | 527 | 529 | 17,000 | 529 |
| 2003-04-24 | 538 | 538 | 530 | 530 | 19,000 | 530 |
| 2003-04-23 | 529 | 533 | 526 | 528 | 37,000 | 528 |
| 2003-04-22 | 532 | 532 | 526 | 526 | 30,000 | 526 |
| 2003-04-21 | 538 | 538 | 529 | 532 | 32,000 | 532 |
| 2003-04-18 | 539 | 542 | 527 | 527 | 51,000 | 527 |
| 2003-04-17 | 523 | 529 | 523 | 529 | 48,000 | 529 |
| 2003-04-16 | 526 | 527 | 522 | 526 | 35,000 | 526 |
| 2003-04-15 | 529 | 529 | 523 | 525 | 36,000 | 525 |
| 2003-04-14 | 526 | 529 | 522 | 522 | 30,000 | 522 |
| 2003-04-11 | 530 | 530 | 524 | 525 | 27,000 | 525 |
| 2003-04-10 | 529 | 530 | 520 | 520 | 26,000 | 520 |
| 2003-04-09 | 530 | 532 | 527 | 531 | 36,000 | 531 |
| 2003-04-08 | 531 | 534 | 526 | 532 | 73,000 | 532 |
| 2003-04-07 | 522 | 535 | 521 | 530 | 40,000 | 530 |
| 2003-04-04 | 517 | 520 | 517 | 520 | 10,000 | 520 |
| 2003-04-03 | 533 | 533 | 512 | 516 | 23,000 | 516 |
| 2003-04-02 | 513 | 533 | 513 | 533 | 30,000 | 533 |
| 2003-04-01 | 514 | 517 | 510 | 511 | 33,000 | 511 |
| 2003-03-31 | 539 | 539 | 519 | 523 | 35,000 | 523 |
| 2003-03-28 | 533 | 542 | 531 | 542 | 41,000 | 542 |
| 2003-03-27 | 524 | 535 | 524 | 533 | 36,000 | 533 |
| 2003-03-26 | 513 | 527 | 513 | 526 | 13,000 | 526 |
| 2003-03-25 | 528 | 531 | 522 | 530 | 103,000 | 530 |
| 2003-03-24 | 517 | 534 | 517 | 528 | 48,000 | 528 |
| 2003-03-20 | 506 | 512 | 505 | 512 | 35,000 | 512 |
| 2003-03-19 | 502 | 504 | 495 | 497 | 66,000 | 497 |
| 2003-03-18 | 505 | 514 | 502 | 502 | 50,000 | 502 |
| 2003-03-17 | 506 | 506 | 500 | 500 | 58,000 | 500 |
| 2003-03-14 | 510 | 512 | 505 | 507 | 187,000 | 507 |
| 2003-03-13 | 512 | 520 | 512 | 520 | 48,000 | 520 |
| 2003-03-12 | 516 | 516 | 512 | 513 | 35,000 | 513 |
| 2003-03-11 | 512 | 523 | 511 | 515 | 21,000 | 515 |
| 2003-03-10 | 521 | 521 | 516 | 516 | 27,000 | 516 |
| 2003-03-07 | 539 | 539 | 530 | 531 | 22,000 | 531 |
| 2003-03-06 | 540 | 547 | 536 | 546 | 22,000 | 546 |
| 2003-03-05 | 530 | 537 | 530 | 536 | 17,000 | 536 |
| 2003-03-04 | 539 | 540 | 529 | 539 | 25,000 | 539 |
| 2003-03-03 | 521 | 531 | 521 | 531 | 12,000 | 531 |
| 2003-02-28 | 528 | 530 | 517 | 517 | 42,000 | 517 |
| 2003-02-27 | 527 | 530 | 526 | 530 | 41,000 | 530 |
| 2003-02-26 | 525 | 527 | 525 | 527 | 20,000 | 527 |
| 2003-02-25 | 537 | 537 | 522 | 525 | 51,000 | 525 |
| 2003-02-24 | 540 | 542 | 536 | 536 | 36,000 | 536 |
| 2003-02-21 | 540 | 544 | 536 | 541 | 38,000 | 541 |
| 2003-02-20 | 539 | 539 | 529 | 530 | 72,000 | 530 |
| 2003-02-19 | 540 | 543 | 533 | 533 | 58,000 | 533 |
| 2003-02-18 | 548 | 551 | 540 | 540 | 77,000 | 540 |
| 2003-02-17 | 557 | 560 | 549 | 551 | 106,000 | 551 |
| 2003-02-14 | 555 | 560 | 555 | 557 | 88,000 | 557 |
| 2003-02-13 | 547 | 556 | 547 | 555 | 74,000 | 555 |
| 2003-02-12 | 553 | 566 | 549 | 566 | 38,000 | 566 |
| 2003-02-10 | 548 | 550 | 548 | 550 | 14,000 | 550 |
| 2003-02-07 | 546 | 551 | 545 | 548 | 24,000 | 548 |
| 2003-02-06 | 553 | 553 | 545 | 546 | 19,000 | 546 |
| 2003-02-05 | 543 | 556 | 543 | 550 | 45,000 | 550 |
| 2003-02-04 | 557 | 557 | 549 | 553 | 27,000 | 553 |
| 2003-02-03 | 520 | 537 | 518 | 537 | 22,000 | 537 |
| 2003-01-31 | 526 | 530 | 520 | 520 | 24,000 | 520 |
| 2003-01-30 | 547 | 547 | 534 | 535 | 14,000 | 535 |
| 2003-01-29 | 556 | 556 | 537 | 537 | 28,000 | 537 |
| 2003-01-28 | 548 | 552 | 543 | 549 | 14,000 | 549 |
| 2003-01-27 | 550 | 552 | 548 | 548 | 19,000 | 548 |
| 2003-01-24 | 547 | 564 | 547 | 551 | 44,000 | 551 |
| 2003-01-23 | 544 | 550 | 542 | 550 | 90,000 | 550 |
| 2003-01-22 | 564 | 564 | 543 | 543 | 29,000 | 543 |
| 2003-01-21 | 550 | 564 | 547 | 564 | 58,000 | 564 |
| 2003-01-20 | 549 | 555 | 549 | 550 | 52,000 | 550 |
| 2003-01-17 | 538 | 545 | 538 | 539 | 20,000 | 539 |
| 2003-01-16 | 541 | 544 | 538 | 538 | 31,000 | 538 |
| 2003-01-15 | 549 | 549 | 540 | 541 | 28,000 | 541 |
| 2003-01-14 | 542 | 544 | 537 | 544 | 26,000 | 544 |
| 2003-01-10 | 544 | 548 | 543 | 547 | 136,000 | 547 |
| 2003-01-09 | 543 | 544 | 543 | 543 | 7,000 | 543 |
| 2003-01-08 | 554 | 554 | 543 | 543 | 13,000 | 543 |
| 2003-01-07 | 558 | 559 | 530 | 554 | 31,000 | 554 |
| 2003-01-06 | 545 | 549 | 545 | 548 | 9,000 | 548 |
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
