2874 ヨコレイ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 855 | 855 | 843 | 846 | 33,000 | 846 |
| 2007-12-27 | 854 | 860 | 852 | 855 | 63,000 | 855 |
| 2007-12-26 | 838 | 849 | 838 | 849 | 40,000 | 849 |
| 2007-12-25 | 837 | 844 | 835 | 839 | 98,000 | 839 |
| 2007-12-21 | 835 | 838 | 830 | 837 | 109,000 | 837 |
| 2007-12-20 | 840 | 840 | 837 | 838 | 85,000 | 838 |
| 2007-12-19 | 843 | 845 | 840 | 842 | 94,000 | 842 |
| 2007-12-18 | 842 | 844 | 841 | 843 | 84,000 | 843 |
| 2007-12-17 | 846 | 848 | 841 | 843 | 118,000 | 843 |
| 2007-12-14 | 846 | 851 | 841 | 845 | 254,000 | 845 |
| 2007-12-13 | 858 | 859 | 854 | 856 | 121,000 | 856 |
| 2007-12-12 | 861 | 867 | 859 | 865 | 91,000 | 865 |
| 2007-12-11 | 864 | 867 | 864 | 864 | 115,000 | 864 |
| 2007-12-10 | 872 | 875 | 865 | 866 | 87,000 | 866 |
| 2007-12-07 | 868 | 870 | 858 | 862 | 121,000 | 862 |
| 2007-12-06 | 869 | 869 | 860 | 865 | 76,000 | 865 |
| 2007-12-05 | 869 | 870 | 865 | 868 | 49,000 | 868 |
| 2007-12-04 | 870 | 874 | 869 | 869 | 33,000 | 869 |
| 2007-12-03 | 871 | 874 | 868 | 870 | 34,000 | 870 |
| 2007-11-30 | 862 | 870 | 860 | 863 | 113,000 | 863 |
| 2007-11-29 | 854 | 870 | 854 | 870 | 87,000 | 870 |
| 2007-11-28 | 860 | 863 | 859 | 860 | 56,000 | 860 |
| 2007-11-27 | 857 | 870 | 856 | 869 | 74,000 | 869 |
| 2007-11-26 | 845 | 860 | 845 | 857 | 76,000 | 857 |
| 2007-11-22 | 840 | 849 | 840 | 849 | 56,000 | 849 |
| 2007-11-21 | 857 | 857 | 850 | 850 | 55,000 | 850 |
| 2007-11-20 | 852 | 858 | 844 | 857 | 82,000 | 857 |
| 2007-11-19 | 850 | 855 | 848 | 852 | 88,000 | 852 |
| 2007-11-16 | 853 | 864 | 850 | 856 | 130,000 | 856 |
| 2007-11-15 | 851 | 855 | 851 | 855 | 28,000 | 855 |
| 2007-11-14 | 853 | 857 | 852 | 857 | 36,000 | 857 |
| 2007-11-13 | 851 | 853 | 851 | 852 | 55,000 | 852 |
| 2007-11-12 | 852 | 854 | 850 | 853 | 90,000 | 853 |
| 2007-11-09 | 864 | 866 | 856 | 859 | 59,000 | 859 |
| 2007-11-08 | 863 | 868 | 860 | 862 | 56,000 | 862 |
| 2007-11-07 | 867 | 875 | 865 | 871 | 26,000 | 871 |
| 2007-11-06 | 865 | 875 | 865 | 875 | 34,000 | 875 |
| 2007-11-05 | 866 | 871 | 865 | 866 | 23,000 | 866 |
| 2007-11-02 | 876 | 878 | 869 | 870 | 40,000 | 870 |
| 2007-11-01 | 879 | 880 | 875 | 880 | 41,000 | 880 |
| 2007-10-31 | 870 | 879 | 866 | 879 | 40,000 | 879 |
| 2007-10-30 | 865 | 869 | 864 | 869 | 41,000 | 869 |
| 2007-10-29 | 863 | 870 | 858 | 869 | 64,000 | 869 |
| 2007-10-26 | 857 | 859 | 851 | 854 | 43,000 | 854 |
| 2007-10-25 | 855 | 870 | 852 | 858 | 121,000 | 858 |
| 2007-10-24 | 858 | 871 | 855 | 862 | 108,000 | 862 |
| 2007-10-23 | 850 | 858 | 850 | 855 | 50,000 | 855 |
| 2007-10-22 | 844 | 855 | 841 | 855 | 116,000 | 855 |
| 2007-10-19 | 851 | 852 | 844 | 844 | 104,000 | 844 |
| 2007-10-18 | 853 | 856 | 851 | 856 | 55,000 | 856 |
| 2007-10-17 | 859 | 859 | 854 | 854 | 74,000 | 854 |
| 2007-10-16 | 863 | 868 | 857 | 860 | 63,000 | 860 |
| 2007-10-15 | 862 | 867 | 861 | 863 | 48,000 | 863 |
| 2007-10-12 | 867 | 872 | 864 | 864 | 57,000 | 864 |
| 2007-10-11 | 871 | 872 | 866 | 870 | 46,000 | 870 |
| 2007-10-10 | 871 | 876 | 870 | 870 | 44,000 | 870 |
| 2007-10-09 | 872 | 877 | 870 | 872 | 66,000 | 872 |
| 2007-10-05 | 876 | 882 | 875 | 876 | 51,000 | 876 |
| 2007-10-04 | 881 | 883 | 877 | 878 | 34,000 | 878 |
| 2007-10-03 | 881 | 887 | 878 | 886 | 39,000 | 886 |
| 2007-10-02 | 877 | 883 | 877 | 881 | 67,000 | 881 |
| 2007-10-01 | 887 | 887 | 881 | 885 | 33,000 | 885 |
| 2007-09-28 | 884 | 891 | 883 | 891 | 41,000 | 891 |
| 2007-09-27 | 886 | 893 | 883 | 893 | 75,000 | 893 |
| 2007-09-26 | 878 | 886 | 873 | 886 | 54,000 | 886 |
| 2007-09-25 | 879 | 887 | 876 | 880 | 94,000 | 880 |
| 2007-09-21 | 896 | 908 | 896 | 908 | 240,000 | 908 |
| 2007-09-20 | 897 | 899 | 895 | 897 | 59,000 | 897 |
| 2007-09-19 | 878 | 892 | 878 | 892 | 74,000 | 892 |
| 2007-09-18 | 895 | 899 | 871 | 871 | 123,000 | 871 |
| 2007-09-14 | 898 | 900 | 892 | 893 | 114,000 | 893 |
| 2007-09-13 | 898 | 901 | 894 | 895 | 50,000 | 895 |
| 2007-09-12 | 902 | 907 | 900 | 900 | 48,000 | 900 |
| 2007-09-11 | 897 | 905 | 892 | 899 | 39,000 | 899 |
| 2007-09-10 | 895 | 907 | 889 | 907 | 63,000 | 907 |
| 2007-09-07 | 898 | 912 | 896 | 910 | 55,000 | 910 |
| 2007-09-06 | 896 | 903 | 888 | 901 | 59,000 | 901 |
| 2007-09-05 | 915 | 916 | 903 | 911 | 53,000 | 911 |
| 2007-09-04 | 922 | 922 | 915 | 921 | 39,000 | 921 |
| 2007-09-03 | 912 | 924 | 911 | 924 | 73,000 | 924 |
| 2007-08-31 | 900 | 912 | 899 | 912 | 70,000 | 912 |
| 2007-08-30 | 895 | 899 | 892 | 899 | 45,000 | 899 |
| 2007-08-29 | 887 | 895 | 887 | 894 | 47,000 | 894 |
| 2007-08-28 | 897 | 902 | 896 | 900 | 30,000 | 900 |
| 2007-08-27 | 898 | 900 | 892 | 897 | 72,000 | 897 |
| 2007-08-24 | 888 | 895 | 888 | 893 | 42,000 | 893 |
| 2007-08-23 | 877 | 890 | 877 | 886 | 41,000 | 886 |
| 2007-08-22 | 867 | 879 | 865 | 877 | 33,000 | 877 |
| 2007-08-21 | 862 | 886 | 860 | 877 | 51,000 | 877 |
| 2007-08-20 | 860 | 866 | 855 | 857 | 76,000 | 857 |
| 2007-08-17 | 865 | 866 | 855 | 855 | 121,000 | 855 |
| 2007-08-16 | 875 | 875 | 858 | 872 | 123,000 | 872 |
| 2007-08-15 | 883 | 885 | 875 | 876 | 60,000 | 876 |
| 2007-08-14 | 878 | 886 | 878 | 882 | 36,000 | 882 |
| 2007-08-13 | 881 | 884 | 878 | 880 | 69,000 | 880 |
| 2007-08-10 | 889 | 889 | 878 | 881 | 85,000 | 881 |
| 2007-08-09 | 885 | 905 | 880 | 885 | 159,000 | 885 |
| 2007-08-08 | 891 | 891 | 885 | 888 | 46,000 | 888 |
| 2007-08-07 | 888 | 890 | 884 | 884 | 75,000 | 884 |
| 2007-08-06 | 884 | 890 | 883 | 888 | 49,000 | 888 |
| 2007-08-03 | 896 | 896 | 884 | 886 | 81,000 | 886 |
| 2007-08-02 | 899 | 902 | 888 | 897 | 71,000 | 897 |
| 2007-08-01 | 902 | 902 | 896 | 897 | 63,000 | 897 |
| 2007-07-31 | 903 | 903 | 900 | 902 | 32,000 | 902 |
| 2007-07-30 | 888 | 895 | 885 | 895 | 59,000 | 895 |
| 2007-07-27 | 896 | 898 | 890 | 891 | 62,000 | 891 |
| 2007-07-26 | 899 | 904 | 899 | 900 | 69,000 | 900 |
| 2007-07-25 | 898 | 905 | 898 | 904 | 42,000 | 904 |
| 2007-07-24 | 901 | 908 | 900 | 908 | 61,000 | 908 |
| 2007-07-23 | 910 | 910 | 902 | 903 | 66,000 | 903 |
| 2007-07-20 | 910 | 913 | 909 | 911 | 48,000 | 911 |
| 2007-07-19 | 901 | 904 | 901 | 904 | 26,000 | 904 |
| 2007-07-18 | 905 | 905 | 898 | 901 | 62,000 | 901 |
| 2007-07-17 | 905 | 906 | 902 | 905 | 48,000 | 905 |
| 2007-07-13 | 905 | 908 | 901 | 905 | 61,000 | 905 |
| 2007-07-12 | 902 | 907 | 901 | 904 | 83,000 | 904 |
| 2007-07-11 | 903 | 908 | 899 | 901 | 158,000 | 901 |
| 2007-07-10 | 904 | 907 | 902 | 905 | 80,000 | 905 |
| 2007-07-09 | 896 | 905 | 896 | 902 | 45,000 | 902 |
| 2007-07-06 | 902 | 902 | 894 | 896 | 113,000 | 896 |
| 2007-07-05 | 897 | 902 | 896 | 902 | 84,000 | 902 |
| 2007-07-04 | 900 | 900 | 895 | 897 | 68,000 | 897 |
| 2007-07-03 | 900 | 900 | 894 | 900 | 122,000 | 900 |
| 2007-07-02 | 900 | 902 | 897 | 901 | 155,000 | 901 |
| 2007-06-29 | 891 | 900 | 891 | 899 | 109,000 | 899 |
| 2007-06-28 | 879 | 891 | 879 | 891 | 107,000 | 891 |
| 2007-06-27 | 880 | 880 | 876 | 877 | 79,000 | 877 |
| 2007-06-26 | 881 | 881 | 876 | 880 | 84,000 | 880 |
| 2007-06-25 | 875 | 880 | 874 | 874 | 120,000 | 874 |
| 2007-06-22 | 877 | 879 | 876 | 878 | 108,000 | 878 |
| 2007-06-21 | 873 | 878 | 873 | 876 | 76,000 | 876 |
| 2007-06-20 | 872 | 878 | 872 | 873 | 100,000 | 873 |
| 2007-06-19 | 879 | 880 | 872 | 874 | 131,000 | 874 |
| 2007-06-18 | 878 | 884 | 876 | 879 | 137,000 | 879 |
| 2007-06-15 | 871 | 877 | 868 | 877 | 184,000 | 877 |
| 2007-06-14 | 865 | 867 | 863 | 864 | 92,000 | 864 |
| 2007-06-13 | 867 | 869 | 864 | 865 | 104,000 | 865 |
| 2007-06-12 | 868 | 871 | 866 | 867 | 99,000 | 867 |
| 2007-06-11 | 871 | 872 | 866 | 868 | 95,000 | 868 |
| 2007-06-08 | 867 | 871 | 864 | 870 | 179,000 | 870 |
| 2007-06-07 | 867 | 873 | 867 | 871 | 89,000 | 871 |
| 2007-06-06 | 873 | 874 | 867 | 870 | 128,000 | 870 |
| 2007-06-05 | 875 | 875 | 871 | 873 | 54,000 | 873 |
| 2007-06-04 | 878 | 878 | 874 | 875 | 81,000 | 875 |
| 2007-06-01 | 874 | 875 | 869 | 871 | 105,000 | 871 |
| 2007-05-31 | 871 | 873 | 867 | 870 | 121,000 | 870 |
| 2007-05-30 | 869 | 872 | 865 | 871 | 136,000 | 871 |
| 2007-05-29 | 868 | 868 | 863 | 866 | 102,000 | 866 |
| 2007-05-28 | 872 | 873 | 866 | 867 | 86,000 | 867 |
| 2007-05-25 | 871 | 877 | 864 | 866 | 125,000 | 866 |
| 2007-05-24 | 878 | 878 | 871 | 873 | 78,000 | 873 |
| 2007-05-23 | 865 | 877 | 865 | 877 | 110,000 | 877 |
| 2007-05-22 | 862 | 867 | 859 | 864 | 151,000 | 864 |
| 2007-05-21 | 867 | 867 | 857 | 860 | 162,000 | 860 |
| 2007-05-18 | 878 | 882 | 854 | 867 | 274,000 | 867 |
| 2007-05-17 | 885 | 892 | 878 | 879 | 177,000 | 879 |
| 2007-05-16 | 893 | 893 | 885 | 886 | 110,000 | 886 |
| 2007-05-15 | 893 | 897 | 890 | 892 | 109,000 | 892 |
| 2007-05-14 | 900 | 900 | 888 | 892 | 114,000 | 892 |
| 2007-05-11 | 904 | 904 | 896 | 901 | 146,000 | 901 |
| 2007-05-10 | 915 | 915 | 904 | 904 | 156,000 | 904 |
| 2007-05-09 | 916 | 918 | 914 | 916 | 121,000 | 916 |
| 2007-05-08 | 915 | 916 | 914 | 915 | 85,000 | 915 |
| 2007-05-07 | 916 | 917 | 915 | 916 | 79,000 | 916 |
| 2007-05-02 | 919 | 919 | 915 | 916 | 23,000 | 916 |
| 2007-05-01 | 918 | 924 | 915 | 915 | 59,000 | 915 |
| 2007-04-27 | 915 | 921 | 915 | 920 | 59,000 | 920 |
| 2007-04-26 | 920 | 923 | 917 | 921 | 105,000 | 921 |
| 2007-04-25 | 921 | 922 | 915 | 920 | 78,000 | 920 |
| 2007-04-24 | 912 | 921 | 909 | 920 | 87,000 | 920 |
| 2007-04-23 | 914 | 918 | 909 | 912 | 111,000 | 912 |
| 2007-04-20 | 916 | 922 | 912 | 916 | 90,000 | 916 |
| 2007-04-19 | 918 | 923 | 907 | 912 | 148,000 | 912 |
| 2007-04-18 | 915 | 928 | 914 | 925 | 133,000 | 925 |
| 2007-04-17 | 921 | 927 | 915 | 920 | 138,000 | 920 |
| 2007-04-16 | 914 | 927 | 914 | 924 | 137,000 | 924 |
| 2007-04-13 | 924 | 924 | 908 | 912 | 226,000 | 912 |
| 2007-04-12 | 930 | 932 | 924 | 929 | 97,000 | 929 |
| 2007-04-11 | 934 | 939 | 933 | 934 | 78,000 | 934 |
| 2007-04-10 | 937 | 939 | 935 | 937 | 82,000 | 937 |
| 2007-04-09 | 936 | 944 | 933 | 942 | 131,000 | 942 |
| 2007-04-06 | 931 | 935 | 928 | 930 | 94,000 | 930 |
| 2007-04-05 | 927 | 935 | 926 | 930 | 130,000 | 930 |
| 2007-04-04 | 926 | 929 | 923 | 924 | 143,000 | 924 |
| 2007-04-03 | 928 | 930 | 924 | 926 | 83,000 | 926 |
| 2007-04-02 | 934 | 934 | 928 | 928 | 120,000 | 928 |
| 2007-03-30 | 935 | 935 | 932 | 934 | 108,000 | 934 |
| 2007-03-29 | 924 | 934 | 918 | 931 | 146,000 | 931 |
| 2007-03-28 | 934 | 934 | 923 | 927 | 129,000 | 927 |
| 2007-03-27 | 930 | 937 | 923 | 935 | 228,000 | 935 |
| 2007-03-26 | 952 | 953 | 943 | 945 | 159,000 | 945 |
| 2007-03-23 | 953 | 953 | 948 | 952 | 136,000 | 952 |
| 2007-03-22 | 946 | 950 | 943 | 948 | 121,000 | 948 |
| 2007-03-20 | 935 | 941 | 931 | 939 | 164,000 | 939 |
| 2007-03-19 | 915 | 928 | 913 | 927 | 116,000 | 927 |
| 2007-03-16 | 917 | 919 | 910 | 914 | 140,000 | 914 |
| 2007-03-15 | 932 | 932 | 907 | 913 | 281,000 | 913 |
| 2007-03-14 | 922 | 934 | 918 | 928 | 166,000 | 928 |
| 2007-03-13 | 940 | 943 | 935 | 937 | 135,000 | 937 |
| 2007-03-12 | 927 | 938 | 927 | 935 | 107,000 | 935 |
| 2007-03-09 | 929 | 929 | 923 | 924 | 168,000 | 924 |
| 2007-03-08 | 925 | 935 | 923 | 930 | 107,000 | 930 |
| 2007-03-07 | 940 | 943 | 924 | 931 | 198,000 | 931 |
| 2007-03-06 | 901 | 919 | 901 | 915 | 149,000 | 915 |
| 2007-03-05 | 912 | 918 | 901 | 909 | 127,000 | 909 |
| 2007-03-02 | 931 | 931 | 918 | 923 | 64,000 | 923 |
| 2007-03-01 | 939 | 943 | 927 | 931 | 106,000 | 931 |
| 2007-02-28 | 895 | 942 | 892 | 942 | 184,000 | 942 |
| 2007-02-27 | 947 | 948 | 940 | 948 | 118,000 | 948 |
| 2007-02-26 | 944 | 948 | 935 | 937 | 88,000 | 937 |
| 2007-02-23 | 944 | 947 | 939 | 944 | 85,000 | 944 |
| 2007-02-22 | 944 | 950 | 941 | 944 | 119,000 | 944 |
| 2007-02-21 | 930 | 939 | 926 | 938 | 165,000 | 938 |
| 2007-02-20 | 913 | 924 | 912 | 922 | 181,000 | 922 |
| 2007-02-19 | 910 | 913 | 906 | 912 | 60,000 | 912 |
| 2007-02-16 | 903 | 905 | 899 | 905 | 86,000 | 905 |
| 2007-02-15 | 894 | 902 | 894 | 901 | 109,000 | 901 |
| 2007-02-14 | 895 | 898 | 888 | 891 | 96,000 | 891 |
| 2007-02-13 | 904 | 906 | 894 | 899 | 149,000 | 899 |
| 2007-02-09 | 905 | 906 | 900 | 905 | 131,000 | 905 |
| 2007-02-08 | 912 | 912 | 905 | 905 | 109,000 | 905 |
| 2007-02-07 | 915 | 922 | 912 | 914 | 131,000 | 914 |
| 2007-02-06 | 905 | 914 | 904 | 913 | 112,000 | 913 |
| 2007-02-05 | 912 | 912 | 904 | 907 | 69,000 | 907 |
| 2007-02-02 | 906 | 912 | 906 | 909 | 67,000 | 909 |
| 2007-02-01 | 908 | 911 | 906 | 909 | 75,000 | 909 |
| 2007-01-31 | 914 | 914 | 906 | 910 | 74,000 | 910 |
| 2007-01-30 | 909 | 914 | 905 | 909 | 84,000 | 909 |
| 2007-01-29 | 909 | 917 | 906 | 908 | 132,000 | 908 |
| 2007-01-26 | 907 | 909 | 903 | 909 | 58,000 | 909 |
| 2007-01-25 | 910 | 910 | 905 | 905 | 72,000 | 905 |
| 2007-01-24 | 906 | 909 | 904 | 909 | 100,000 | 909 |
| 2007-01-23 | 905 | 908 | 905 | 906 | 63,000 | 906 |
| 2007-01-22 | 903 | 907 | 901 | 903 | 123,000 | 903 |
| 2007-01-19 | 899 | 900 | 896 | 900 | 69,000 | 900 |
| 2007-01-18 | 901 | 902 | 895 | 896 | 109,000 | 896 |
| 2007-01-17 | 902 | 902 | 894 | 898 | 87,000 | 898 |
| 2007-01-16 | 895 | 903 | 894 | 895 | 205,000 | 895 |
| 2007-01-15 | 893 | 900 | 891 | 897 | 99,000 | 897 |
| 2007-01-12 | 884 | 893 | 884 | 891 | 119,000 | 891 |
| 2007-01-11 | 889 | 893 | 884 | 885 | 74,000 | 885 |
| 2007-01-10 | 897 | 898 | 881 | 882 | 88,000 | 882 |
| 2007-01-09 | 891 | 896 | 890 | 895 | 100,000 | 895 |
| 2007-01-05 | 898 | 898 | 887 | 887 | 82,000 | 887 |
| 2007-01-04 | 895 | 896 | 893 | 894 | 22,000 | 894 |
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
