2874 ヨコレイの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	691	694	691	692	22,000	692
2004-12-29	690	692	689	689	49,000	689
2004-12-28	688	690	686	688	47,000	688
2004-12-27	688	693	686	686	75,000	686
2004-12-24	686	692	686	687	112,000	687
2004-12-22	680	687	677	685	69,000	685
2004-12-21	684	684	677	680	65,000	680
2004-12-20	682	682	675	679	51,000	679
2004-12-17	675	680	675	677	29,000	677
2004-12-16	675	677	673	675	24,000	675
2004-12-15	671	673	669	671	25,000	671
2004-12-14	671	674	668	674	46,000	674
2004-12-13	673	673	667	667	49,000	667
2004-12-10	679	679	666	670	115,000	670
2004-12-09	668	668	666	666	82,000	666
2004-12-08	667	670	666	667	29,000	667
2004-12-07	665	672	665	667	58,000	667
2004-12-06	670	670	664	664	40,000	664
2004-12-03	677	677	664	668	38,000	668
2004-12-02	655	687	655	673	75,000	673
2004-12-01	670	670	658	662	105,000	662
2004-11-30	672	674	670	670	38,000	670
2004-11-29	674	678	673	678	54,000	678
2004-11-26	679	687	672	672	94,000	672
2004-11-25	673	684	671	683	51,000	683
2004-11-24	679	682	672	672	55,000	672
2004-11-22	691	691	670	679	67,000	679
2004-11-19	687	692	683	692	83,000	692
2004-11-18	687	690	683	683	38,000	683
2004-11-17	688	690	682	687	87,000	687
2004-11-16	684	690	682	684	81,000	684
2004-11-15	679	690	679	686	82,000	686
2004-11-12	670	674	668	670	75,000	670
2004-11-11	680	680	669	670	81,000	670
2004-11-10	687	688	681	682	70,000	682
2004-11-09	686	698	686	689	57,000	689
2004-11-08	695	700	688	693	135,000	693
2004-11-05	695	699	693	695	148,000	695
2004-11-04	696	698	692	695	83,000	695
2004-11-02	690	701	689	695	85,000	695
2004-11-01	688	698	686	691	46,000	691
2004-10-29	698	698	691	698	44,000	698
2004-10-28	705	705	694	701	27,000	701
2004-10-27	696	730	691	695	93,000	695
2004-10-26	688	703	683	694	76,000	694
2004-10-25	705	705	697	698	80,000	698
2004-10-22	719	719	709	710	52,000	710
2004-10-21	707	720	707	720	54,000	720
2004-10-20	719	719	707	708	73,000	708
2004-10-19	724	727	717	719	60,000	719
2004-10-18	728	732	723	725	74,000	725
2004-10-15	720	725	705	721	167,000	721
2004-10-14	726	727	717	721	101,000	721
2004-10-13	735	741	732	732	72,000	732
2004-10-12	746	747	735	743	115,000	743
2004-10-08	752	759	746	747	86,000	747
2004-10-07	755	759	750	752	59,000	752
2004-10-06	752	760	751	760	99,000	760
2004-10-05	751	756	751	752	118,000	752
2004-10-04	760	760	755	760	87,000	760
2004-10-01	758	762	754	754	97,000	754
2004-09-30	768	770	757	759	80,000	759
2004-09-29	761	766	758	766	72,000	766
2004-09-28	758	765	752	762	72,000	762
2004-09-27	761	761	749	758	100,000	758
2004-09-24	781	782	778	779	244,000	779
2004-09-22	783	784	779	781	113,000	781
2004-09-21	785	788	780	780	101,000	780
2004-09-17	780	785	775	781	101,000	781
2004-09-16	781	781	773	777	72,000	777
2004-09-15	787	789	781	782	115,000	782
2004-09-14	791	791	784	785	97,000	785
2004-09-13	791	793	785	785	89,000	785
2004-09-10	792	793	785	790	127,000	790
2004-09-09	793	794	790	790	63,000	790
2004-09-08	793	796	790	792	92,000	792
2004-09-07	791	792	789	789	85,000	789
2004-09-06	790	790	785	789	65,000	789
2004-09-03	794	794	781	783	77,000	783
2004-09-02	788	797	788	793	74,000	793
2004-09-01	780	795	780	786	84,000	786
2004-08-31	778	783	776	777	36,000	777
2004-08-30	778	780	776	778	39,000	778
2004-08-27	781	781	775	777	53,000	777
2004-08-26	788	788	778	781	50,000	781
2004-08-25	772	789	770	788	77,000	788
2004-08-24	769	772	767	771	79,000	771
2004-08-23	757	767	757	766	78,000	766
2004-08-20	760	760	752	755	55,000	755
2004-08-19	746	755	746	750	36,000	750
2004-08-18	746	746	741	744	71,000	744
2004-08-17	758	761	742	745	110,000	745
2004-08-16	769	769	757	757	64,000	757
2004-08-13	775	775	767	767	50,000	767
2004-08-12	779	783	775	777	78,000	777
2004-08-11	777	780	773	775	35,000	775
2004-08-10	772	777	772	777	16,000	777
2004-08-09	777	777	770	772	24,000	772
2004-08-06	774	779	772	777	27,000	777
2004-08-05	775	775	770	774	18,000	774
2004-08-04	778	778	773	775	40,000	775
2004-08-03	778	781	776	779	28,000	779
2004-08-02	783	785	780	781	53,000	781
2004-07-30	778	783	777	778	76,000	778
2004-07-29	777	777	772	774	44,000	774
2004-07-28	775	780	770	778	47,000	778
2004-07-27	767	777	767	773	32,000	773
2004-07-26	777	777	764	770	53,000	770
2004-07-23	765	778	765	778	104,000	778
2004-07-22	762	766	762	764	61,000	764
2004-07-21	767	767	764	765	42,000	765
2004-07-20	770	770	761	767	48,000	767
2004-07-16	764	773	764	773	36,000	773
2004-07-15	772	777	763	773	48,000	773
2004-07-14	781	785	772	772	35,000	772
2004-07-13	777	777	769	777	48,000	777
2004-07-12	775	785	765	774	55,000	774
2004-07-09	762	770	755	770	69,000	770
2004-07-08	782	783	762	763	62,000	763
2004-07-07	770	775	757	775	78,000	775
2004-07-06	779	787	771	771	47,000	771
2004-07-05	779	781	771	772	57,000	772
2004-07-02	794	794	784	789	78,000	789
2004-07-01	785	798	784	794	303,000	794
2004-06-30	760	785	760	785	204,000	785
2004-06-29	755	763	750	763	144,000	763
2004-06-28	740	755	737	753	125,000	753
2004-06-25	725	740	724	736	129,000	736
2004-06-24	725	725	724	725	86,000	725
2004-06-23	725	730	723	723	123,000	723
2004-06-22	725	735	723	725	117,000	725
2004-06-21	730	730	720	725	66,000	725
2004-06-18	739	740	720	720	55,000	720
2004-06-17	730	739	728	736	104,000	736
2004-06-16	729	729	711	723	86,000	723
2004-06-15	716	718	710	715	36,000	715
2004-06-14	714	716	707	713	48,000	713
2004-06-11	709	710	705	707	122,000	707
2004-06-10	709	715	707	710	109,000	710
2004-06-09	709	710	706	707	32,000	707
2004-06-08	714	714	703	708	47,000	708
2004-06-07	704	715	704	713	79,000	713
2004-06-04	705	711	705	708	37,000	708
2004-06-03	704	719	704	715	65,000	715
2004-06-02	720	720	712	714	40,000	714
2004-06-01	719	725	716	719	64,000	719
2004-05-31	719	719	712	718	20,000	718
2004-05-28	705	719	705	719	32,000	719
2004-05-27	695	713	695	713	35,000	713
2004-05-26	700	718	700	715	39,000	715
2004-05-25	689	721	689	720	79,000	720
2004-05-24	705	710	700	709	36,000	709
2004-05-21	707	707	697	703	30,000	703
2004-05-20	702	708	696	707	132,000	707
2004-05-19	685	698	680	692	68,000	692
2004-05-18	646	683	646	675	133,000	675
2004-05-17	676	676	642	650	106,000	650
2004-05-14	668	675	663	666	93,000	666
2004-05-13	692	692	631	638	125,000	638
2004-05-12	686	691	685	689	67,000	689
2004-05-11	695	695	682	683	100,000	683
2004-05-10	711	714	690	701	160,000	701
2004-05-07	711	726	710	725	84,000	725
2004-05-06	724	735	724	725	66,000	725
2004-04-30	737	740	734	736	69,000	736
2004-04-28	752	752	742	747	55,000	747
2004-04-27	741	754	741	752	48,000	752
2004-04-26	756	760	741	752	61,000	752
2004-04-23	752	757	750	755	44,000	755
2004-04-22	760	760	752	759	77,000	759
2004-04-21	750	762	740	761	249,000	761
2004-04-20	738	755	735	750	291,000	750
2004-04-19	720	738	720	734	164,000	734
2004-04-16	712	721	705	721	90,000	721
2004-04-15	717	720	710	712	62,000	712
2004-04-14	718	724	714	721	227,000	721
2004-04-13	735	739	722	725	137,000	725
2004-04-12	738	744	731	735	181,000	735
2004-04-09	714	730	710	729	207,000	729
2004-04-08	710	720	706	718	228,000	718
2004-04-07	708	717	708	710	92,000	710
2004-04-06	710	718	702	718	362,000	718
2004-04-05	680	713	680	700	192,000	700
2004-04-02	673	683	671	678	111,000	678
2004-04-01	664	672	661	669	155,000	669
2004-03-31	657	663	657	663	70,000	663
2004-03-30	656	662	656	657	73,000	657
2004-03-29	656	660	654	657	111,000	657
2004-03-26	657	658	654	656	65,000	656
2004-03-25	660	662	655	662	150,000	662
2004-03-24	664	664	650	660	114,000	660
2004-03-23	655	658	652	655	73,000	655
2004-03-22	659	660	656	658	67,000	658
2004-03-19	662	669	650	652	183,000	652
2004-03-18	657	660	650	657	172,000	657
2004-03-17	638	653	638	648	95,000	648
2004-03-16	636	637	633	635	64,000	635
2004-03-15	616	640	616	633	101,000	633
2004-03-12	620	622	616	616	158,000	616
2004-03-11	621	622	616	622	72,000	622
2004-03-10	623	626	623	623	42,000	623
2004-03-09	625	628	623	623	40,000	623
2004-03-08	620	627	619	624	54,000	624
2004-03-05	618	618	615	618	59,000	618
2004-03-04	612	617	610	615	72,000	615
2004-03-03	615	618	613	613	118,000	613
2004-03-02	611	614	610	614	70,000	614
2004-03-01	609	612	606	609	72,000	609
2004-02-27	605	606	600	604	41,000	604
2004-02-26	600	605	597	603	90,000	603
2004-02-25	590	595	590	594	25,000	594
2004-02-24	591	592	590	590	21,000	590
2004-02-23	592	592	588	591	37,000	591
2004-02-20	589	590	583	586	62,000	586
2004-02-19	582	589	581	586	17,000	586
2004-02-18	586	586	580	582	61,000	582
2004-02-17	582	586	582	584	28,000	584
2004-02-16	582	584	581	582	31,000	582
2004-02-13	583	583	580	580	84,000	580
2004-02-12	581	585	581	582	28,000	582
2004-02-10	580	583	580	581	22,000	581
2004-02-09	581	581	578	578	39,000	578
2004-02-06	580	584	580	581	15,000	581
2004-02-05	580	584	580	580	17,000	580
2004-02-04	584	585	580	580	19,000	580
2004-02-03	586	587	580	585	61,000	585
2004-02-02	586	588	582	586	29,000	586
2004-01-30	582	588	582	585	47,000	585
2004-01-29	585	585	580	580	42,000	580
2004-01-28	585	586	582	586	49,000	586
2004-01-27	581	584	580	582	25,000	582
2004-01-26	577	584	577	579	51,000	579
2004-01-23	576	585	575	576	46,000	576
2004-01-22	577	582	577	577	41,000	577
2004-01-21	579	579	571	572	30,000	572
2004-01-20	574	575	569	569	34,000	569
2004-01-19	568	568	564	565	19,000	565
2004-01-16	568	568	564	567	37,000	567
2004-01-15	563	566	563	563	45,000	563
2004-01-14	561	568	561	563	26,000	563
2004-01-13	566	567	561	566	50,000	566
2004-01-09	565	566	561	561	35,000	561
2004-01-08	569	569	561	561	54,000	561
2004-01-07	562	568	562	566	39,000	566
2004-01-06	563	568	561	561	40,000	561
2004-01-05	562	565	562	563	21,000	563

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

2874 ヨコレイ の時系列データ [2004年度]

2874 ヨコレイの時系列データ [2004年度]