2874 ヨコレイ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 885 | 890 | 882 | 889 | 20,000 | 889 |
| 2006-12-28 | 887 | 892 | 884 | 885 | 84,000 | 885 |
| 2006-12-27 | 875 | 885 | 874 | 884 | 83,000 | 884 |
| 2006-12-26 | 873 | 879 | 873 | 878 | 84,000 | 878 |
| 2006-12-25 | 872 | 879 | 870 | 872 | 110,000 | 872 |
| 2006-12-22 | 879 | 880 | 875 | 876 | 75,000 | 876 |
| 2006-12-21 | 870 | 878 | 870 | 877 | 72,000 | 877 |
| 2006-12-20 | 871 | 878 | 868 | 872 | 86,000 | 872 |
| 2006-12-19 | 872 | 872 | 865 | 866 | 59,000 | 866 |
| 2006-12-18 | 876 | 876 | 872 | 875 | 81,000 | 875 |
| 2006-12-15 | 880 | 884 | 874 | 877 | 126,000 | 877 |
| 2006-12-14 | 889 | 889 | 882 | 883 | 90,000 | 883 |
| 2006-12-13 | 886 | 890 | 883 | 886 | 99,000 | 886 |
| 2006-12-12 | 875 | 884 | 875 | 882 | 51,000 | 882 |
| 2006-12-11 | 879 | 883 | 873 | 879 | 128,000 | 879 |
| 2006-12-08 | 877 | 879 | 871 | 875 | 125,000 | 875 |
| 2006-12-07 | 868 | 870 | 866 | 870 | 51,000 | 870 |
| 2006-12-06 | 859 | 868 | 859 | 867 | 46,000 | 867 |
| 2006-12-05 | 866 | 867 | 860 | 864 | 68,000 | 864 |
| 2006-12-04 | 861 | 865 | 859 | 861 | 55,000 | 861 |
| 2006-12-01 | 860 | 864 | 856 | 856 | 75,000 | 856 |
| 2006-11-30 | 860 | 867 | 854 | 866 | 74,000 | 866 |
| 2006-11-29 | 850 | 855 | 849 | 853 | 39,000 | 853 |
| 2006-11-28 | 840 | 852 | 840 | 846 | 77,000 | 846 |
| 2006-11-27 | 846 | 846 | 842 | 846 | 53,000 | 846 |
| 2006-11-24 | 845 | 849 | 839 | 841 | 54,000 | 841 |
| 2006-11-22 | 843 | 848 | 834 | 848 | 72,000 | 848 |
| 2006-11-21 | 848 | 848 | 836 | 839 | 86,000 | 839 |
| 2006-11-20 | 850 | 852 | 839 | 842 | 177,000 | 842 |
| 2006-11-17 | 845 | 849 | 843 | 848 | 93,000 | 848 |
| 2006-11-16 | 859 | 860 | 848 | 848 | 162,000 | 848 |
| 2006-11-15 | 874 | 877 | 862 | 866 | 120,000 | 866 |
| 2006-11-14 | 865 | 869 | 861 | 861 | 72,000 | 861 |
| 2006-11-13 | 853 | 859 | 852 | 855 | 84,000 | 855 |
| 2006-11-10 | 863 | 866 | 856 | 861 | 90,000 | 861 |
| 2006-11-09 | 870 | 873 | 862 | 864 | 76,000 | 864 |
| 2006-11-08 | 871 | 875 | 861 | 864 | 77,000 | 864 |
| 2006-11-07 | 880 | 881 | 873 | 873 | 60,000 | 873 |
| 2006-11-06 | 876 | 882 | 875 | 877 | 80,000 | 877 |
| 2006-11-02 | 876 | 877 | 871 | 877 | 46,000 | 877 |
| 2006-11-01 | 878 | 879 | 871 | 877 | 77,000 | 877 |
| 2006-10-31 | 873 | 880 | 867 | 874 | 99,000 | 874 |
| 2006-10-30 | 881 | 881 | 865 | 865 | 99,000 | 865 |
| 2006-10-27 | 885 | 885 | 873 | 879 | 76,000 | 879 |
| 2006-10-26 | 875 | 882 | 875 | 878 | 47,000 | 878 |
| 2006-10-25 | 884 | 884 | 875 | 878 | 56,000 | 878 |
| 2006-10-24 | 897 | 897 | 886 | 886 | 94,000 | 886 |
| 2006-10-23 | 902 | 902 | 886 | 894 | 87,000 | 894 |
| 2006-10-20 | 893 | 904 | 890 | 898 | 110,000 | 898 |
| 2006-10-19 | 887 | 889 | 885 | 889 | 78,000 | 889 |
| 2006-10-18 | 879 | 885 | 874 | 879 | 91,000 | 879 |
| 2006-10-17 | 881 | 884 | 872 | 878 | 79,000 | 878 |
| 2006-10-16 | 896 | 896 | 879 | 883 | 112,000 | 883 |
| 2006-10-13 | 869 | 878 | 864 | 876 | 156,000 | 876 |
| 2006-10-12 | 853 | 859 | 853 | 855 | 127,000 | 855 |
| 2006-10-11 | 861 | 866 | 851 | 852 | 175,000 | 852 |
| 2006-10-10 | 870 | 880 | 862 | 867 | 164,000 | 867 |
| 2006-10-06 | 882 | 882 | 870 | 873 | 101,000 | 873 |
| 2006-10-05 | 877 | 886 | 874 | 883 | 120,000 | 883 |
| 2006-10-04 | 888 | 890 | 873 | 874 | 131,000 | 874 |
| 2006-10-03 | 894 | 895 | 883 | 885 | 165,000 | 885 |
| 2006-10-02 | 897 | 900 | 891 | 897 | 179,000 | 897 |
| 2006-09-29 | 901 | 903 | 895 | 897 | 79,000 | 897 |
| 2006-09-28 | 902 | 903 | 893 | 898 | 113,000 | 898 |
| 2006-09-27 | 900 | 904 | 897 | 902 | 133,000 | 902 |
| 2006-09-26 | 902 | 904 | 891 | 901 | 300,000 | 901 |
| 2006-09-25 | 918 | 920 | 911 | 916 | 444,000 | 916 |
| 2006-09-22 | 926 | 926 | 916 | 920 | 283,000 | 920 |
| 2006-09-21 | 929 | 930 | 924 | 927 | 175,000 | 927 |
| 2006-09-20 | 935 | 935 | 925 | 925 | 254,000 | 925 |
| 2006-09-19 | 938 | 941 | 932 | 935 | 124,000 | 935 |
| 2006-09-15 | 935 | 936 | 927 | 932 | 174,000 | 932 |
| 2006-09-14 | 930 | 940 | 930 | 940 | 115,000 | 940 |
| 2006-09-13 | 941 | 945 | 928 | 928 | 196,000 | 928 |
| 2006-09-12 | 945 | 948 | 937 | 938 | 201,000 | 938 |
| 2006-09-11 | 954 | 955 | 941 | 943 | 290,000 | 943 |
| 2006-09-08 | 952 | 956 | 951 | 953 | 239,000 | 953 |
| 2006-09-07 | 960 | 960 | 956 | 958 | 106,000 | 958 |
| 2006-09-06 | 964 | 964 | 957 | 958 | 208,000 | 958 |
| 2006-09-05 | 963 | 963 | 958 | 960 | 182,000 | 960 |
| 2006-09-04 | 966 | 966 | 959 | 960 | 156,000 | 960 |
| 2006-09-01 | 972 | 972 | 958 | 962 | 216,000 | 962 |
| 2006-08-31 | 966 | 973 | 965 | 973 | 64,000 | 973 |
| 2006-08-30 | 967 | 967 | 962 | 964 | 59,000 | 964 |
| 2006-08-29 | 956 | 963 | 956 | 961 | 84,000 | 961 |
| 2006-08-28 | 967 | 967 | 950 | 950 | 125,000 | 950 |
| 2006-08-25 | 963 | 969 | 960 | 961 | 78,000 | 961 |
| 2006-08-24 | 968 | 969 | 958 | 962 | 115,000 | 962 |
| 2006-08-23 | 968 | 970 | 965 | 966 | 73,000 | 966 |
| 2006-08-22 | 972 | 972 | 968 | 968 | 78,000 | 968 |
| 2006-08-21 | 971 | 972 | 964 | 967 | 75,000 | 967 |
| 2006-08-18 | 972 | 972 | 963 | 966 | 125,000 | 966 |
| 2006-08-17 | 973 | 975 | 968 | 970 | 60,000 | 970 |
| 2006-08-16 | 965 | 972 | 964 | 972 | 77,000 | 972 |
| 2006-08-15 | 959 | 968 | 957 | 964 | 70,000 | 964 |
| 2006-08-14 | 955 | 964 | 952 | 959 | 66,000 | 959 |
| 2006-08-11 | 950 | 957 | 949 | 949 | 61,000 | 949 |
| 2006-08-10 | 951 | 956 | 949 | 956 | 54,000 | 956 |
| 2006-08-09 | 948 | 948 | 940 | 948 | 64,000 | 948 |
| 2006-08-08 | 939 | 949 | 939 | 947 | 53,000 | 947 |
| 2006-08-07 | 950 | 952 | 937 | 938 | 102,000 | 938 |
| 2006-08-04 | 948 | 954 | 943 | 950 | 62,000 | 950 |
| 2006-08-03 | 956 | 957 | 945 | 951 | 137,000 | 951 |
| 2006-08-02 | 955 | 960 | 955 | 960 | 72,000 | 960 |
| 2006-08-01 | 961 | 962 | 956 | 962 | 38,000 | 962 |
| 2006-07-31 | 962 | 964 | 953 | 962 | 94,000 | 962 |
| 2006-07-28 | 952 | 960 | 951 | 958 | 42,000 | 958 |
| 2006-07-27 | 952 | 956 | 950 | 954 | 33,000 | 954 |
| 2006-07-26 | 954 | 963 | 951 | 952 | 32,000 | 952 |
| 2006-07-25 | 953 | 959 | 951 | 951 | 30,000 | 951 |
| 2006-07-24 | 954 | 955 | 947 | 947 | 81,000 | 947 |
| 2006-07-21 | 950 | 960 | 950 | 953 | 63,000 | 953 |
| 2006-07-20 | 963 | 971 | 954 | 960 | 116,000 | 960 |
| 2006-07-19 | 947 | 958 | 940 | 943 | 88,000 | 943 |
| 2006-07-18 | 962 | 967 | 946 | 946 | 101,000 | 946 |
| 2006-07-14 | 969 | 973 | 962 | 967 | 59,000 | 967 |
| 2006-07-13 | 970 | 975 | 966 | 970 | 39,000 | 970 |
| 2006-07-12 | 971 | 976 | 970 | 971 | 59,000 | 971 |
| 2006-07-11 | 983 | 983 | 972 | 979 | 67,000 | 979 |
| 2006-07-10 | 977 | 982 | 974 | 980 | 68,000 | 980 |
| 2006-07-07 | 979 | 985 | 975 | 978 | 47,000 | 978 |
| 2006-07-06 | 982 | 985 | 979 | 979 | 101,000 | 979 |
| 2006-07-05 | 983 | 985 | 977 | 982 | 42,000 | 982 |
| 2006-07-04 | 979 | 985 | 976 | 983 | 75,000 | 983 |
| 2006-07-03 | 980 | 985 | 975 | 977 | 47,000 | 977 |
| 2006-06-30 | 968 | 977 | 968 | 976 | 63,000 | 976 |
| 2006-06-29 | 961 | 973 | 961 | 965 | 45,000 | 965 |
| 2006-06-28 | 964 | 969 | 957 | 961 | 77,000 | 961 |
| 2006-06-27 | 966 | 970 | 966 | 970 | 22,000 | 970 |
| 2006-06-26 | 965 | 972 | 963 | 970 | 34,000 | 970 |
| 2006-06-23 | 974 | 975 | 964 | 970 | 41,000 | 970 |
| 2006-06-22 | 973 | 978 | 969 | 977 | 69,000 | 977 |
| 2006-06-21 | 977 | 977 | 962 | 965 | 55,000 | 965 |
| 2006-06-20 | 970 | 974 | 960 | 963 | 62,000 | 963 |
| 2006-06-19 | 940 | 964 | 937 | 959 | 125,000 | 959 |
| 2006-06-16 | 935 | 943 | 932 | 936 | 81,000 | 936 |
| 2006-06-15 | 939 | 944 | 923 | 926 | 185,000 | 926 |
| 2006-06-14 | 934 | 942 | 922 | 928 | 105,000 | 928 |
| 2006-06-13 | 952 | 970 | 935 | 944 | 99,000 | 944 |
| 2006-06-12 | 947 | 962 | 947 | 962 | 90,000 | 962 |
| 2006-06-09 | 974 | 975 | 930 | 951 | 174,000 | 951 |
| 2006-06-08 | 950 | 964 | 943 | 944 | 257,000 | 944 |
| 2006-06-07 | 981 | 985 | 959 | 965 | 147,000 | 965 |
| 2006-06-06 | 982 | 984 | 972 | 977 | 81,000 | 977 |
| 2006-06-05 | 1,004 | 1,004 | 985 | 987 | 120,000 | 987 |
| 2006-06-02 | 991 | 1,015 | 970 | 984 | 223,000 | 984 |
| 2006-06-01 | 996 | 1,004 | 992 | 996 | 114,000 | 996 |
| 2006-05-31 | 998 | 1,000 | 992 | 992 | 86,000 | 992 |
| 2006-05-30 | 1,014 | 1,018 | 1,002 | 1,003 | 100,000 | 1,003 |
| 2006-05-29 | 1,038 | 1,038 | 1,010 | 1,014 | 140,000 | 1,014 |
| 2006-05-26 | 1,028 | 1,033 | 1,023 | 1,030 | 100,000 | 1,030 |
| 2006-05-25 | 1,030 | 1,032 | 1,016 | 1,025 | 83,000 | 1,025 |
| 2006-05-24 | 1,028 | 1,034 | 1,009 | 1,029 | 153,000 | 1,029 |
| 2006-05-23 | 1,042 | 1,049 | 1,029 | 1,038 | 265,000 | 1,038 |
| 2006-05-22 | 1,049 | 1,065 | 1,032 | 1,038 | 286,000 | 1,038 |
| 2006-05-19 | 1,035 | 1,045 | 1,023 | 1,041 | 268,000 | 1,041 |
| 2006-05-18 | 1,000 | 1,020 | 995 | 1,015 | 119,000 | 1,015 |
| 2006-05-17 | 1,026 | 1,029 | 1,008 | 1,013 | 134,000 | 1,013 |
| 2006-05-16 | 1,040 | 1,055 | 1,033 | 1,036 | 189,000 | 1,036 |
| 2006-05-15 | 1,029 | 1,048 | 1,020 | 1,042 | 189,000 | 1,042 |
| 2006-05-12 | 1,002 | 1,039 | 1,002 | 1,034 | 275,000 | 1,034 |
| 2006-05-11 | 999 | 1,015 | 998 | 1,002 | 95,000 | 1,002 |
| 2006-05-10 | 1,010 | 1,021 | 996 | 996 | 270,000 | 996 |
| 2006-05-09 | 1,035 | 1,042 | 1,011 | 1,022 | 247,000 | 1,022 |
| 2006-05-08 | 1,050 | 1,055 | 1,029 | 1,036 | 236,000 | 1,036 |
| 2006-05-02 | 1,020 | 1,038 | 1,020 | 1,037 | 427,000 | 1,037 |
| 2006-05-01 | 1,018 | 1,022 | 1,012 | 1,020 | 251,000 | 1,020 |
| 2006-04-28 | 1,011 | 1,020 | 996 | 1,019 | 317,000 | 1,019 |
| 2006-04-27 | 983 | 1,018 | 983 | 1,017 | 458,000 | 1,017 |
| 2006-04-26 | 980 | 982 | 970 | 981 | 118,000 | 981 |
| 2006-04-25 | 967 | 990 | 953 | 980 | 237,000 | 980 |
| 2006-04-24 | 967 | 971 | 959 | 959 | 153,000 | 959 |
| 2006-04-21 | 966 | 978 | 966 | 977 | 88,000 | 977 |
| 2006-04-20 | 978 | 978 | 968 | 975 | 71,000 | 975 |
| 2006-04-19 | 968 | 977 | 968 | 974 | 39,000 | 974 |
| 2006-04-18 | 959 | 975 | 959 | 973 | 56,000 | 973 |
| 2006-04-17 | 977 | 981 | 969 | 969 | 93,000 | 969 |
| 2006-04-14 | 977 | 982 | 977 | 977 | 55,000 | 977 |
| 2006-04-13 | 982 | 982 | 975 | 977 | 51,000 | 977 |
| 2006-04-12 | 990 | 990 | 982 | 982 | 133,000 | 982 |
| 2006-04-11 | 982 | 990 | 981 | 989 | 133,000 | 989 |
| 2006-04-10 | 978 | 979 | 974 | 975 | 54,000 | 975 |
| 2006-04-07 | 970 | 978 | 967 | 978 | 74,000 | 978 |
| 2006-04-06 | 960 | 970 | 960 | 968 | 82,000 | 968 |
| 2006-04-05 | 967 | 967 | 957 | 960 | 66,000 | 960 |
| 2006-04-04 | 957 | 965 | 955 | 963 | 91,000 | 963 |
| 2006-04-03 | 957 | 959 | 950 | 956 | 101,000 | 956 |
| 2006-03-31 | 960 | 960 | 948 | 948 | 85,000 | 948 |
| 2006-03-30 | 952 | 959 | 952 | 954 | 61,000 | 954 |
| 2006-03-29 | 939 | 948 | 939 | 945 | 40,000 | 945 |
| 2006-03-28 | 951 | 951 | 937 | 944 | 53,000 | 944 |
| 2006-03-27 | 941 | 950 | 941 | 945 | 84,000 | 945 |
| 2006-03-24 | 940 | 945 | 935 | 940 | 60,000 | 940 |
| 2006-03-23 | 941 | 944 | 937 | 937 | 114,000 | 937 |
| 2006-03-22 | 941 | 943 | 940 | 941 | 91,000 | 941 |
| 2006-03-20 | 935 | 939 | 932 | 937 | 54,000 | 937 |
| 2006-03-17 | 923 | 928 | 923 | 925 | 39,000 | 925 |
| 2006-03-16 | 924 | 932 | 922 | 922 | 49,000 | 922 |
| 2006-03-15 | 921 | 928 | 921 | 922 | 32,000 | 922 |
| 2006-03-14 | 927 | 927 | 920 | 921 | 36,000 | 921 |
| 2006-03-13 | 925 | 925 | 917 | 920 | 62,000 | 920 |
| 2006-03-10 | 912 | 927 | 912 | 919 | 138,000 | 919 |
| 2006-03-09 | 913 | 926 | 912 | 926 | 51,000 | 926 |
| 2006-03-08 | 918 | 925 | 913 | 913 | 49,000 | 913 |
| 2006-03-07 | 919 | 924 | 913 | 914 | 68,000 | 914 |
| 2006-03-06 | 921 | 927 | 917 | 923 | 70,000 | 923 |
| 2006-03-03 | 925 | 926 | 916 | 919 | 83,000 | 919 |
| 2006-03-02 | 930 | 931 | 920 | 924 | 74,000 | 924 |
| 2006-03-01 | 923 | 929 | 919 | 927 | 49,000 | 927 |
| 2006-02-28 | 923 | 927 | 917 | 925 | 143,000 | 925 |
| 2006-02-27 | 930 | 936 | 923 | 923 | 69,000 | 923 |
| 2006-02-24 | 933 | 933 | 927 | 929 | 65,000 | 929 |
| 2006-02-23 | 915 | 930 | 915 | 929 | 43,000 | 929 |
| 2006-02-22 | 908 | 922 | 908 | 913 | 63,000 | 913 |
| 2006-02-21 | 908 | 915 | 903 | 914 | 114,000 | 914 |
| 2006-02-20 | 939 | 939 | 915 | 918 | 130,000 | 918 |
| 2006-02-17 | 929 | 935 | 925 | 931 | 160,000 | 931 |
| 2006-02-16 | 937 | 942 | 925 | 927 | 212,000 | 927 |
| 2006-02-15 | 941 | 954 | 932 | 939 | 75,000 | 939 |
| 2006-02-14 | 935 | 940 | 925 | 938 | 129,000 | 938 |
| 2006-02-13 | 946 | 951 | 926 | 928 | 146,000 | 928 |
| 2006-02-10 | 961 | 966 | 944 | 946 | 102,000 | 946 |
| 2006-02-09 | 961 | 971 | 956 | 961 | 105,000 | 961 |
| 2006-02-08 | 970 | 979 | 964 | 964 | 105,000 | 964 |
| 2006-02-07 | 968 | 979 | 966 | 978 | 103,000 | 978 |
| 2006-02-06 | 969 | 973 | 964 | 967 | 126,000 | 967 |
| 2006-02-03 | 966 | 973 | 963 | 969 | 120,000 | 969 |
| 2006-02-02 | 972 | 975 | 966 | 966 | 80,000 | 966 |
| 2006-02-01 | 976 | 976 | 968 | 970 | 45,000 | 970 |
| 2006-01-31 | 970 | 975 | 967 | 975 | 61,000 | 975 |
| 2006-01-30 | 978 | 978 | 969 | 971 | 92,000 | 971 |
| 2006-01-27 | 964 | 967 | 960 | 964 | 90,000 | 964 |
| 2006-01-26 | 964 | 967 | 946 | 951 | 133,000 | 951 |
| 2006-01-25 | 950 | 962 | 945 | 945 | 110,000 | 945 |
| 2006-01-24 | 931 | 953 | 931 | 953 | 114,000 | 953 |
| 2006-01-23 | 920 | 940 | 920 | 930 | 143,000 | 930 |
| 2006-01-20 | 965 | 968 | 940 | 950 | 169,000 | 950 |
| 2006-01-19 | 922 | 965 | 911 | 964 | 353,000 | 964 |
| 2006-01-18 | 951 | 954 | 880 | 923 | 362,000 | 923 |
| 2006-01-17 | 980 | 980 | 952 | 953 | 159,000 | 953 |
| 2006-01-16 | 968 | 976 | 957 | 976 | 177,000 | 976 |
| 2006-01-13 | 972 | 980 | 970 | 970 | 189,000 | 970 |
| 2006-01-12 | 970 | 979 | 970 | 973 | 265,000 | 973 |
| 2006-01-11 | 947 | 965 | 947 | 963 | 192,000 | 963 |
| 2006-01-10 | 958 | 958 | 950 | 951 | 209,000 | 951 |
| 2006-01-06 | 943 | 955 | 942 | 952 | 208,000 | 952 |
| 2006-01-05 | 935 | 944 | 931 | 942 | 168,000 | 942 |
| 2006-01-04 | 936 | 941 | 927 | 927 | 99,000 | 927 |
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
