2874 ヨコレイ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 939 | 939 | 926 | 926 | 67,000 | 926 |
| 2005-12-29 | 925 | 944 | 925 | 936 | 215,000 | 936 |
| 2005-12-28 | 929 | 929 | 923 | 923 | 78,000 | 923 |
| 2005-12-27 | 932 | 932 | 925 | 925 | 77,000 | 925 |
| 2005-12-26 | 924 | 930 | 923 | 928 | 113,000 | 928 |
| 2005-12-22 | 927 | 929 | 923 | 923 | 154,000 | 923 |
| 2005-12-21 | 930 | 933 | 924 | 927 | 92,000 | 927 |
| 2005-12-20 | 924 | 930 | 920 | 929 | 97,000 | 929 |
| 2005-12-19 | 922 | 925 | 920 | 922 | 76,000 | 922 |
| 2005-12-16 | 922 | 928 | 916 | 917 | 153,000 | 917 |
| 2005-12-15 | 925 | 930 | 922 | 922 | 90,000 | 922 |
| 2005-12-14 | 932 | 932 | 924 | 924 | 160,000 | 924 |
| 2005-12-13 | 930 | 932 | 927 | 930 | 72,000 | 930 |
| 2005-12-12 | 927 | 937 | 926 | 927 | 203,000 | 927 |
| 2005-12-09 | 935 | 935 | 923 | 926 | 157,000 | 926 |
| 2005-12-08 | 934 | 940 | 918 | 925 | 245,000 | 925 |
| 2005-12-07 | 943 | 943 | 932 | 934 | 315,000 | 934 |
| 2005-12-06 | 952 | 955 | 942 | 942 | 250,000 | 942 |
| 2005-12-05 | 965 | 974 | 950 | 951 | 333,000 | 951 |
| 2005-12-02 | 945 | 960 | 944 | 957 | 288,000 | 957 |
| 2005-12-01 | 934 | 944 | 933 | 944 | 165,000 | 944 |
| 2005-11-30 | 950 | 950 | 935 | 944 | 120,000 | 944 |
| 2005-11-29 | 942 | 948 | 939 | 945 | 163,000 | 945 |
| 2005-11-28 | 925 | 939 | 925 | 939 | 196,000 | 939 |
| 2005-11-25 | 922 | 925 | 919 | 921 | 152,000 | 921 |
| 2005-11-24 | 929 | 930 | 922 | 924 | 212,000 | 924 |
| 2005-11-22 | 939 | 940 | 926 | 928 | 197,000 | 928 |
| 2005-11-21 | 940 | 940 | 930 | 931 | 98,000 | 931 |
| 2005-11-18 | 950 | 960 | 928 | 935 | 204,000 | 935 |
| 2005-11-17 | 940 | 952 | 938 | 945 | 203,000 | 945 |
| 2005-11-16 | 950 | 952 | 937 | 940 | 258,000 | 940 |
| 2005-11-15 | 971 | 980 | 952 | 966 | 214,000 | 966 |
| 2005-11-14 | 990 | 999 | 962 | 981 | 335,000 | 981 |
| 2005-11-11 | 1,007 | 1,010 | 995 | 1,005 | 277,000 | 1,005 |
| 2005-11-10 | 1,010 | 1,020 | 991 | 1,011 | 258,000 | 1,011 |
| 2005-11-09 | 1,036 | 1,036 | 1,007 | 1,007 | 161,000 | 1,007 |
| 2005-11-08 | 1,002 | 1,038 | 987 | 1,038 | 267,000 | 1,038 |
| 2005-11-07 | 1,010 | 1,015 | 994 | 1,012 | 149,000 | 1,012 |
| 2005-11-04 | 1,001 | 1,005 | 994 | 1,001 | 131,000 | 1,001 |
| 2005-11-02 | 994 | 999 | 980 | 992 | 241,000 | 992 |
| 2005-11-01 | 988 | 1,024 | 980 | 1,009 | 179,000 | 1,009 |
| 2005-10-31 | 940 | 990 | 940 | 975 | 353,000 | 975 |
| 2005-10-28 | 935 | 942 | 924 | 934 | 273,000 | 934 |
| 2005-10-27 | 929 | 933 | 920 | 933 | 40,000 | 933 |
| 2005-10-26 | 917 | 930 | 917 | 930 | 63,000 | 930 |
| 2005-10-25 | 921 | 922 | 916 | 916 | 73,000 | 916 |
| 2005-10-24 | 926 | 926 | 920 | 925 | 30,000 | 925 |
| 2005-10-21 | 920 | 924 | 913 | 924 | 62,000 | 924 |
| 2005-10-20 | 928 | 928 | 918 | 920 | 69,000 | 920 |
| 2005-10-19 | 927 | 927 | 920 | 925 | 93,000 | 925 |
| 2005-10-18 | 916 | 930 | 916 | 927 | 109,000 | 927 |
| 2005-10-17 | 918 | 926 | 912 | 913 | 52,000 | 913 |
| 2005-10-14 | 916 | 920 | 911 | 917 | 61,000 | 917 |
| 2005-10-13 | 920 | 925 | 917 | 922 | 55,000 | 922 |
| 2005-10-12 | 923 | 933 | 920 | 920 | 73,000 | 920 |
| 2005-10-11 | 903 | 926 | 903 | 922 | 108,000 | 922 |
| 2005-10-07 | 905 | 916 | 905 | 908 | 92,000 | 908 |
| 2005-10-06 | 910 | 927 | 906 | 921 | 139,000 | 921 |
| 2005-10-05 | 924 | 926 | 911 | 915 | 107,000 | 915 |
| 2005-10-04 | 916 | 940 | 916 | 940 | 242,000 | 940 |
| 2005-10-03 | 905 | 915 | 882 | 915 | 194,000 | 915 |
| 2005-09-30 | 908 | 915 | 902 | 907 | 118,000 | 907 |
| 2005-09-29 | 915 | 915 | 908 | 915 | 104,000 | 915 |
| 2005-09-28 | 915 | 919 | 911 | 916 | 89,000 | 916 |
| 2005-09-27 | 921 | 929 | 916 | 925 | 218,000 | 925 |
| 2005-09-26 | 943 | 950 | 943 | 949 | 375,000 | 949 |
| 2005-09-22 | 931 | 941 | 930 | 941 | 241,000 | 941 |
| 2005-09-21 | 916 | 933 | 914 | 931 | 226,000 | 931 |
| 2005-09-20 | 914 | 915 | 909 | 914 | 145,000 | 914 |
| 2005-09-16 | 912 | 912 | 907 | 909 | 113,000 | 909 |
| 2005-09-15 | 898 | 915 | 894 | 912 | 496,000 | 912 |
| 2005-09-14 | 887 | 894 | 887 | 894 | 77,000 | 894 |
| 2005-09-13 | 887 | 894 | 886 | 886 | 179,000 | 886 |
| 2005-09-12 | 894 | 894 | 883 | 886 | 126,000 | 886 |
| 2005-09-09 | 869 | 882 | 866 | 880 | 228,000 | 880 |
| 2005-09-08 | 880 | 880 | 868 | 868 | 314,000 | 868 |
| 2005-09-07 | 889 | 889 | 875 | 880 | 158,000 | 880 |
| 2005-09-06 | 885 | 890 | 883 | 885 | 125,000 | 885 |
| 2005-09-05 | 898 | 898 | 884 | 889 | 119,000 | 889 |
| 2005-09-02 | 897 | 904 | 896 | 899 | 198,000 | 899 |
| 2005-09-01 | 893 | 898 | 893 | 894 | 52,000 | 894 |
| 2005-08-31 | 895 | 896 | 891 | 892 | 37,000 | 892 |
| 2005-08-30 | 891 | 897 | 891 | 896 | 77,000 | 896 |
| 2005-08-29 | 899 | 899 | 887 | 887 | 121,000 | 887 |
| 2005-08-26 | 894 | 898 | 890 | 895 | 138,000 | 895 |
| 2005-08-25 | 888 | 892 | 887 | 891 | 125,000 | 891 |
| 2005-08-24 | 891 | 893 | 887 | 887 | 121,000 | 887 |
| 2005-08-23 | 884 | 895 | 881 | 888 | 158,000 | 888 |
| 2005-08-22 | 872 | 884 | 871 | 884 | 206,000 | 884 |
| 2005-08-19 | 865 | 869 | 863 | 866 | 141,000 | 866 |
| 2005-08-18 | 859 | 866 | 858 | 861 | 91,000 | 861 |
| 2005-08-17 | 855 | 858 | 852 | 855 | 69,000 | 855 |
| 2005-08-16 | 847 | 854 | 847 | 851 | 67,000 | 851 |
| 2005-08-15 | 850 | 855 | 846 | 847 | 63,000 | 847 |
| 2005-08-12 | 853 | 854 | 848 | 848 | 103,000 | 848 |
| 2005-08-11 | 855 | 857 | 852 | 854 | 78,000 | 854 |
| 2005-08-10 | 850 | 856 | 846 | 855 | 127,000 | 855 |
| 2005-08-09 | 839 | 850 | 839 | 847 | 107,000 | 847 |
| 2005-08-08 | 840 | 841 | 827 | 841 | 117,000 | 841 |
| 2005-08-05 | 856 | 856 | 842 | 843 | 85,000 | 843 |
| 2005-08-04 | 852 | 855 | 849 | 853 | 87,000 | 853 |
| 2005-08-03 | 849 | 855 | 845 | 851 | 122,000 | 851 |
| 2005-08-02 | 853 | 854 | 848 | 849 | 101,000 | 849 |
| 2005-08-01 | 868 | 868 | 853 | 855 | 107,000 | 855 |
| 2005-07-29 | 854 | 859 | 850 | 859 | 87,000 | 859 |
| 2005-07-28 | 854 | 855 | 848 | 853 | 51,000 | 853 |
| 2005-07-27 | 856 | 856 | 848 | 853 | 70,000 | 853 |
| 2005-07-26 | 855 | 860 | 847 | 853 | 89,000 | 853 |
| 2005-07-25 | 857 | 859 | 853 | 854 | 68,000 | 854 |
| 2005-07-22 | 859 | 860 | 853 | 856 | 49,000 | 856 |
| 2005-07-21 | 856 | 860 | 855 | 855 | 58,000 | 855 |
| 2005-07-20 | 857 | 857 | 854 | 855 | 59,000 | 855 |
| 2005-07-19 | 862 | 862 | 855 | 856 | 47,000 | 856 |
| 2005-07-15 | 868 | 868 | 858 | 860 | 49,000 | 860 |
| 2005-07-14 | 859 | 868 | 858 | 858 | 82,000 | 858 |
| 2005-07-13 | 858 | 858 | 854 | 856 | 50,000 | 856 |
| 2005-07-12 | 861 | 862 | 855 | 855 | 100,000 | 855 |
| 2005-07-11 | 855 | 863 | 855 | 860 | 60,000 | 860 |
| 2005-07-08 | 863 | 869 | 851 | 860 | 169,000 | 860 |
| 2005-07-07 | 874 | 874 | 863 | 863 | 39,000 | 863 |
| 2005-07-06 | 875 | 875 | 871 | 872 | 50,000 | 872 |
| 2005-07-05 | 879 | 879 | 868 | 869 | 64,000 | 869 |
| 2005-07-04 | 880 | 880 | 868 | 878 | 125,000 | 878 |
| 2005-07-01 | 876 | 876 | 870 | 871 | 87,000 | 871 |
| 2005-06-30 | 879 | 879 | 870 | 870 | 58,000 | 870 |
| 2005-06-29 | 870 | 875 | 869 | 872 | 61,000 | 872 |
| 2005-06-28 | 864 | 869 | 864 | 869 | 48,000 | 869 |
| 2005-06-27 | 860 | 865 | 860 | 863 | 26,000 | 863 |
| 2005-06-24 | 864 | 864 | 857 | 859 | 107,000 | 859 |
| 2005-06-23 | 858 | 862 | 857 | 861 | 35,000 | 861 |
| 2005-06-22 | 858 | 860 | 856 | 858 | 49,000 | 858 |
| 2005-06-21 | 855 | 857 | 854 | 856 | 36,000 | 856 |
| 2005-06-20 | 845 | 855 | 845 | 851 | 57,000 | 851 |
| 2005-06-17 | 845 | 848 | 840 | 844 | 93,000 | 844 |
| 2005-06-16 | 845 | 848 | 837 | 839 | 119,000 | 839 |
| 2005-06-15 | 848 | 850 | 841 | 845 | 90,000 | 845 |
| 2005-06-14 | 846 | 846 | 835 | 838 | 75,000 | 838 |
| 2005-06-13 | 838 | 848 | 833 | 845 | 57,000 | 845 |
| 2005-06-10 | 836 | 839 | 834 | 836 | 102,000 | 836 |
| 2005-06-09 | 839 | 844 | 830 | 834 | 81,000 | 834 |
| 2005-06-08 | 835 | 838 | 830 | 836 | 37,000 | 836 |
| 2005-06-07 | 841 | 845 | 830 | 835 | 123,000 | 835 |
| 2005-06-06 | 841 | 841 | 836 | 841 | 69,000 | 841 |
| 2005-06-03 | 840 | 846 | 835 | 838 | 74,000 | 838 |
| 2005-06-02 | 848 | 848 | 839 | 841 | 58,000 | 841 |
| 2005-06-01 | 836 | 844 | 834 | 838 | 126,000 | 838 |
| 2005-05-31 | 825 | 835 | 825 | 834 | 44,000 | 834 |
| 2005-05-30 | 825 | 830 | 820 | 825 | 57,000 | 825 |
| 2005-05-27 | 823 | 823 | 812 | 823 | 53,000 | 823 |
| 2005-05-26 | 822 | 823 | 815 | 819 | 30,000 | 819 |
| 2005-05-25 | 817 | 820 | 811 | 812 | 35,000 | 812 |
| 2005-05-24 | 823 | 823 | 814 | 819 | 73,000 | 819 |
| 2005-05-23 | 817 | 824 | 810 | 823 | 67,000 | 823 |
| 2005-05-20 | 814 | 814 | 801 | 807 | 120,000 | 807 |
| 2005-05-19 | 815 | 815 | 800 | 804 | 214,000 | 804 |
| 2005-05-18 | 813 | 822 | 806 | 808 | 114,000 | 808 |
| 2005-05-17 | 847 | 847 | 818 | 822 | 119,000 | 822 |
| 2005-05-16 | 852 | 855 | 846 | 847 | 44,000 | 847 |
| 2005-05-13 | 860 | 870 | 855 | 855 | 57,000 | 855 |
| 2005-05-12 | 870 | 871 | 865 | 865 | 94,000 | 865 |
| 2005-05-11 | 860 | 872 | 860 | 871 | 60,000 | 871 |
| 2005-05-10 | 878 | 878 | 868 | 874 | 85,000 | 874 |
| 2005-05-09 | 882 | 884 | 877 | 877 | 198,000 | 877 |
| 2005-05-06 | 882 | 885 | 880 | 880 | 87,000 | 880 |
| 2005-05-02 | 879 | 888 | 875 | 882 | 98,000 | 882 |
| 2005-04-28 | 875 | 877 | 872 | 876 | 103,000 | 876 |
| 2005-04-27 | 870 | 875 | 865 | 875 | 97,000 | 875 |
| 2005-04-26 | 876 | 876 | 859 | 867 | 107,000 | 867 |
| 2005-04-25 | 853 | 876 | 853 | 876 | 278,000 | 876 |
| 2005-04-22 | 845 | 852 | 841 | 852 | 88,000 | 852 |
| 2005-04-21 | 826 | 839 | 823 | 838 | 66,000 | 838 |
| 2005-04-20 | 837 | 847 | 834 | 846 | 69,000 | 846 |
| 2005-04-19 | 814 | 835 | 814 | 834 | 90,000 | 834 |
| 2005-04-18 | 830 | 832 | 809 | 809 | 146,000 | 809 |
| 2005-04-15 | 831 | 842 | 825 | 840 | 149,000 | 840 |
| 2005-04-14 | 825 | 834 | 821 | 832 | 112,000 | 832 |
| 2005-04-13 | 831 | 831 | 828 | 831 | 59,000 | 831 |
| 2005-04-12 | 836 | 836 | 826 | 831 | 40,000 | 831 |
| 2005-04-11 | 840 | 840 | 830 | 837 | 64,000 | 837 |
| 2005-04-08 | 843 | 843 | 840 | 840 | 55,000 | 840 |
| 2005-04-07 | 843 | 843 | 839 | 842 | 49,000 | 842 |
| 2005-04-06 | 845 | 845 | 838 | 842 | 32,000 | 842 |
| 2005-04-05 | 847 | 847 | 839 | 845 | 108,000 | 845 |
| 2005-04-04 | 845 | 846 | 839 | 846 | 36,000 | 846 |
| 2005-04-01 | 837 | 850 | 834 | 846 | 38,000 | 846 |
| 2005-03-31 | 825 | 839 | 823 | 837 | 46,000 | 837 |
| 2005-03-30 | 832 | 843 | 823 | 825 | 118,000 | 825 |
| 2005-03-29 | 853 | 853 | 836 | 842 | 93,000 | 842 |
| 2005-03-28 | 839 | 854 | 829 | 854 | 78,000 | 854 |
| 2005-03-25 | 860 | 863 | 849 | 856 | 128,000 | 856 |
| 2005-03-24 | 865 | 870 | 863 | 866 | 154,000 | 866 |
| 2005-03-23 | 873 | 875 | 861 | 866 | 134,000 | 866 |
| 2005-03-22 | 861 | 874 | 861 | 873 | 177,000 | 873 |
| 2005-03-18 | 850 | 852 | 848 | 852 | 99,000 | 852 |
| 2005-03-17 | 848 | 851 | 845 | 850 | 244,000 | 850 |
| 2005-03-16 | 847 | 850 | 846 | 849 | 310,000 | 849 |
| 2005-03-15 | 849 | 849 | 842 | 845 | 166,000 | 845 |
| 2005-03-14 | 830 | 844 | 822 | 840 | 210,000 | 840 |
| 2005-03-11 | 823 | 829 | 822 | 826 | 133,000 | 826 |
| 2005-03-10 | 827 | 833 | 826 | 828 | 89,000 | 828 |
| 2005-03-09 | 835 | 837 | 828 | 835 | 112,000 | 835 |
| 2005-03-08 | 829 | 835 | 823 | 835 | 285,000 | 835 |
| 2005-03-07 | 820 | 827 | 814 | 826 | 202,000 | 826 |
| 2005-03-04 | 802 | 820 | 800 | 817 | 374,000 | 817 |
| 2005-03-03 | 799 | 802 | 797 | 802 | 132,000 | 802 |
| 2005-03-02 | 800 | 801 | 797 | 800 | 112,000 | 800 |
| 2005-03-01 | 804 | 805 | 796 | 802 | 113,000 | 802 |
| 2005-02-28 | 792 | 803 | 790 | 803 | 218,000 | 803 |
| 2005-02-25 | 784 | 792 | 784 | 791 | 116,000 | 791 |
| 2005-02-24 | 783 | 784 | 782 | 783 | 57,000 | 783 |
| 2005-02-23 | 775 | 782 | 775 | 782 | 85,000 | 782 |
| 2005-02-22 | 777 | 782 | 771 | 780 | 239,000 | 780 |
| 2005-02-21 | 763 | 776 | 763 | 773 | 126,000 | 773 |
| 2005-02-18 | 762 | 766 | 759 | 763 | 87,000 | 763 |
| 2005-02-17 | 758 | 764 | 758 | 761 | 61,000 | 761 |
| 2005-02-16 | 762 | 762 | 751 | 752 | 33,000 | 752 |
| 2005-02-15 | 770 | 772 | 760 | 761 | 239,000 | 761 |
| 2005-02-14 | 772 | 774 | 762 | 762 | 221,000 | 762 |
| 2005-02-10 | 760 | 773 | 756 | 772 | 209,000 | 772 |
| 2005-02-09 | 752 | 758 | 751 | 754 | 77,000 | 754 |
| 2005-02-08 | 754 | 755 | 750 | 750 | 88,000 | 750 |
| 2005-02-07 | 757 | 760 | 752 | 752 | 111,000 | 752 |
| 2005-02-04 | 763 | 764 | 755 | 756 | 167,000 | 756 |
| 2005-02-03 | 759 | 765 | 755 | 764 | 143,000 | 764 |
| 2005-02-02 | 758 | 760 | 753 | 759 | 136,000 | 759 |
| 2005-02-01 | 756 | 756 | 747 | 752 | 136,000 | 752 |
| 2005-01-31 | 750 | 758 | 748 | 748 | 202,000 | 748 |
| 2005-01-28 | 741 | 749 | 741 | 747 | 97,000 | 747 |
| 2005-01-27 | 740 | 742 | 736 | 740 | 245,000 | 740 |
| 2005-01-26 | 732 | 739 | 732 | 738 | 241,000 | 738 |
| 2005-01-25 | 727 | 732 | 720 | 732 | 46,000 | 732 |
| 2005-01-24 | 729 | 730 | 724 | 729 | 56,000 | 729 |
| 2005-01-21 | 721 | 734 | 721 | 734 | 56,000 | 734 |
| 2005-01-20 | 729 | 729 | 724 | 725 | 73,000 | 725 |
| 2005-01-19 | 727 | 729 | 727 | 729 | 26,000 | 729 |
| 2005-01-18 | 727 | 729 | 725 | 726 | 46,000 | 726 |
| 2005-01-17 | 730 | 730 | 726 | 729 | 31,000 | 729 |
| 2005-01-14 | 727 | 730 | 724 | 728 | 90,000 | 728 |
| 2005-01-13 | 723 | 726 | 721 | 726 | 66,000 | 726 |
| 2005-01-12 | 718 | 721 | 718 | 721 | 163,000 | 721 |
| 2005-01-11 | 711 | 720 | 711 | 720 | 100,000 | 720 |
| 2005-01-07 | 700 | 707 | 698 | 707 | 101,000 | 707 |
| 2005-01-06 | 689 | 696 | 689 | 696 | 75,000 | 696 |
| 2005-01-05 | 695 | 695 | 689 | 689 | 54,000 | 689 |
| 2005-01-04 | 694 | 694 | 692 | 693 | 14,000 | 693 |
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
