2874 ヨコレイ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 615 | 626 | 615 | 626 | 30,000 | 626 |
| 2008-12-29 | 618 | 619 | 613 | 614 | 38,000 | 614 |
| 2008-12-26 | 610 | 617 | 609 | 613 | 23,000 | 613 |
| 2008-12-25 | 610 | 615 | 610 | 614 | 12,000 | 614 |
| 2008-12-24 | 611 | 616 | 605 | 616 | 30,000 | 616 |
| 2008-12-22 | 616 | 617 | 611 | 613 | 32,000 | 613 |
| 2008-12-19 | 615 | 615 | 608 | 609 | 39,000 | 609 |
| 2008-12-18 | 616 | 618 | 614 | 618 | 25,000 | 618 |
| 2008-12-17 | 612 | 618 | 609 | 618 | 48,000 | 618 |
| 2008-12-16 | 613 | 614 | 611 | 612 | 24,000 | 612 |
| 2008-12-15 | 620 | 627 | 618 | 618 | 79,000 | 618 |
| 2008-12-12 | 621 | 629 | 611 | 617 | 129,000 | 617 |
| 2008-12-11 | 619 | 626 | 617 | 622 | 62,000 | 622 |
| 2008-12-10 | 624 | 626 | 619 | 621 | 76,000 | 621 |
| 2008-12-09 | 619 | 619 | 610 | 614 | 33,000 | 614 |
| 2008-12-08 | 618 | 625 | 610 | 614 | 65,000 | 614 |
| 2008-12-05 | 617 | 621 | 609 | 617 | 52,000 | 617 |
| 2008-12-04 | 619 | 620 | 608 | 618 | 37,000 | 618 |
| 2008-12-03 | 604 | 619 | 600 | 619 | 43,000 | 619 |
| 2008-12-02 | 601 | 609 | 591 | 604 | 42,000 | 604 |
| 2008-12-01 | 618 | 618 | 610 | 611 | 23,000 | 611 |
| 2008-11-28 | 610 | 620 | 610 | 620 | 41,000 | 620 |
| 2008-11-27 | 606 | 619 | 606 | 617 | 28,000 | 617 |
| 2008-11-26 | 613 | 622 | 605 | 616 | 31,000 | 616 |
| 2008-11-25 | 620 | 621 | 611 | 620 | 51,000 | 620 |
| 2008-11-21 | 624 | 624 | 605 | 619 | 46,000 | 619 |
| 2008-11-20 | 626 | 632 | 610 | 618 | 70,000 | 618 |
| 2008-11-19 | 638 | 638 | 620 | 630 | 48,000 | 630 |
| 2008-11-18 | 631 | 635 | 618 | 628 | 47,000 | 628 |
| 2008-11-17 | 630 | 634 | 617 | 632 | 35,000 | 632 |
| 2008-11-14 | 629 | 640 | 617 | 640 | 48,000 | 640 |
| 2008-11-13 | 612 | 638 | 611 | 637 | 18,000 | 637 |
| 2008-11-12 | 640 | 652 | 632 | 652 | 17,000 | 652 |
| 2008-11-11 | 653 | 663 | 644 | 644 | 25,000 | 644 |
| 2008-11-10 | 647 | 667 | 647 | 653 | 28,000 | 653 |
| 2008-11-07 | 664 | 665 | 647 | 657 | 63,000 | 657 |
| 2008-11-06 | 693 | 693 | 664 | 665 | 50,000 | 665 |
| 2008-11-05 | 680 | 698 | 672 | 698 | 63,000 | 698 |
| 2008-11-04 | 648 | 659 | 636 | 653 | 34,000 | 653 |
| 2008-10-31 | 610 | 649 | 606 | 648 | 78,000 | 648 |
| 2008-10-30 | 587 | 610 | 581 | 610 | 44,000 | 610 |
| 2008-10-29 | 587 | 598 | 568 | 597 | 54,000 | 597 |
| 2008-10-28 | 544 | 558 | 537 | 556 | 45,000 | 556 |
| 2008-10-27 | 559 | 574 | 544 | 548 | 45,000 | 548 |
| 2008-10-24 | 595 | 602 | 572 | 578 | 46,000 | 578 |
| 2008-10-23 | 571 | 590 | 567 | 586 | 30,000 | 586 |
| 2008-10-22 | 629 | 630 | 606 | 606 | 36,000 | 606 |
| 2008-10-21 | 627 | 630 | 616 | 630 | 48,000 | 630 |
| 2008-10-20 | 596 | 608 | 590 | 605 | 40,000 | 605 |
| 2008-10-17 | 578 | 585 | 550 | 579 | 73,000 | 579 |
| 2008-10-16 | 565 | 565 | 549 | 555 | 81,000 | 555 |
| 2008-10-15 | 575 | 607 | 568 | 600 | 88,000 | 600 |
| 2008-10-14 | 553 | 572 | 553 | 568 | 89,000 | 568 |
| 2008-10-10 | 545 | 545 | 520 | 523 | 60,000 | 523 |
| 2008-10-09 | 535 | 569 | 535 | 547 | 90,000 | 547 |
| 2008-10-08 | 552 | 566 | 541 | 542 | 94,000 | 542 |
| 2008-10-07 | 608 | 608 | 561 | 585 | 130,000 | 585 |
| 2008-10-06 | 681 | 681 | 640 | 641 | 59,000 | 641 |
| 2008-10-03 | 705 | 705 | 692 | 696 | 32,000 | 696 |
| 2008-10-02 | 722 | 722 | 710 | 713 | 25,000 | 713 |
| 2008-10-01 | 722 | 725 | 711 | 720 | 22,000 | 720 |
| 2008-09-30 | 708 | 719 | 706 | 719 | 45,000 | 719 |
| 2008-09-29 | 733 | 739 | 729 | 729 | 53,000 | 729 |
| 2008-09-26 | 745 | 745 | 720 | 726 | 118,000 | 726 |
| 2008-09-25 | 752 | 755 | 748 | 750 | 89,000 | 750 |
| 2008-09-24 | 760 | 772 | 757 | 772 | 275,000 | 772 |
| 2008-09-22 | 769 | 774 | 760 | 763 | 121,000 | 763 |
| 2008-09-19 | 766 | 766 | 755 | 765 | 83,000 | 765 |
| 2008-09-18 | 736 | 770 | 736 | 762 | 71,000 | 762 |
| 2008-09-17 | 746 | 754 | 746 | 752 | 63,000 | 752 |
| 2008-09-16 | 743 | 745 | 730 | 745 | 48,000 | 745 |
| 2008-09-12 | 761 | 761 | 753 | 758 | 86,000 | 758 |
| 2008-09-11 | 762 | 762 | 757 | 757 | 37,000 | 757 |
| 2008-09-10 | 760 | 764 | 759 | 762 | 54,000 | 762 |
| 2008-09-09 | 770 | 770 | 762 | 765 | 50,000 | 765 |
| 2008-09-08 | 765 | 780 | 763 | 765 | 89,000 | 765 |
| 2008-09-05 | 771 | 771 | 764 | 765 | 68,000 | 765 |
| 2008-09-04 | 775 | 780 | 772 | 779 | 31,000 | 779 |
| 2008-09-03 | 776 | 778 | 772 | 777 | 36,000 | 777 |
| 2008-09-02 | 781 | 784 | 768 | 770 | 52,000 | 770 |
| 2008-09-01 | 790 | 792 | 783 | 783 | 37,000 | 783 |
| 2008-08-29 | 794 | 797 | 787 | 794 | 80,000 | 794 |
| 2008-08-28 | 798 | 800 | 785 | 788 | 86,000 | 788 |
| 2008-08-27 | 789 | 792 | 786 | 792 | 23,000 | 792 |
| 2008-08-26 | 784 | 792 | 777 | 792 | 54,000 | 792 |
| 2008-08-25 | 779 | 785 | 779 | 781 | 27,000 | 781 |
| 2008-08-22 | 767 | 785 | 767 | 785 | 92,000 | 785 |
| 2008-08-21 | 767 | 790 | 766 | 775 | 96,000 | 775 |
| 2008-08-20 | 770 | 777 | 766 | 775 | 71,000 | 775 |
| 2008-08-19 | 767 | 767 | 761 | 766 | 35,000 | 766 |
| 2008-08-18 | 775 | 783 | 772 | 772 | 70,000 | 772 |
| 2008-08-15 | 767 | 780 | 766 | 780 | 44,000 | 780 |
| 2008-08-14 | 761 | 768 | 761 | 767 | 30,000 | 767 |
| 2008-08-13 | 770 | 771 | 760 | 761 | 59,000 | 761 |
| 2008-08-12 | 774 | 775 | 771 | 772 | 51,000 | 772 |
| 2008-08-11 | 775 | 786 | 775 | 784 | 49,000 | 784 |
| 2008-08-08 | 772 | 774 | 770 | 773 | 18,000 | 773 |
| 2008-08-07 | 787 | 787 | 771 | 772 | 22,000 | 772 |
| 2008-08-06 | 774 | 788 | 772 | 787 | 49,000 | 787 |
| 2008-08-05 | 773 | 776 | 770 | 770 | 39,000 | 770 |
| 2008-08-04 | 784 | 787 | 775 | 775 | 29,000 | 775 |
| 2008-08-01 | 798 | 798 | 789 | 794 | 21,000 | 794 |
| 2008-07-31 | 792 | 799 | 791 | 798 | 52,000 | 798 |
| 2008-07-30 | 768 | 787 | 768 | 787 | 40,000 | 787 |
| 2008-07-29 | 769 | 769 | 762 | 768 | 22,000 | 768 |
| 2008-07-28 | 775 | 776 | 769 | 772 | 21,000 | 772 |
| 2008-07-25 | 774 | 784 | 774 | 779 | 16,000 | 779 |
| 2008-07-24 | 777 | 785 | 777 | 784 | 30,000 | 784 |
| 2008-07-23 | 770 | 780 | 770 | 772 | 31,000 | 772 |
| 2008-07-22 | 753 | 768 | 753 | 768 | 34,000 | 768 |
| 2008-07-18 | 763 | 764 | 756 | 757 | 24,000 | 757 |
| 2008-07-17 | 758 | 761 | 757 | 757 | 15,000 | 757 |
| 2008-07-16 | 752 | 758 | 752 | 754 | 21,000 | 754 |
| 2008-07-15 | 753 | 759 | 753 | 757 | 19,000 | 757 |
| 2008-07-14 | 759 | 759 | 753 | 753 | 50,000 | 753 |
| 2008-07-11 | 753 | 758 | 753 | 753 | 36,000 | 753 |
| 2008-07-10 | 756 | 757 | 753 | 753 | 30,000 | 753 |
| 2008-07-09 | 759 | 760 | 757 | 757 | 27,000 | 757 |
| 2008-07-08 | 761 | 761 | 756 | 756 | 13,000 | 756 |
| 2008-07-07 | 759 | 762 | 755 | 759 | 24,000 | 759 |
| 2008-07-04 | 757 | 760 | 754 | 759 | 33,000 | 759 |
| 2008-07-03 | 766 | 766 | 756 | 758 | 37,000 | 758 |
| 2008-07-02 | 779 | 779 | 766 | 767 | 25,000 | 767 |
| 2008-07-01 | 769 | 775 | 769 | 774 | 28,000 | 774 |
| 2008-06-30 | 765 | 775 | 765 | 771 | 21,000 | 771 |
| 2008-06-27 | 759 | 775 | 755 | 775 | 39,000 | 775 |
| 2008-06-26 | 769 | 778 | 767 | 768 | 26,000 | 768 |
| 2008-06-25 | 759 | 768 | 754 | 768 | 49,000 | 768 |
| 2008-06-24 | 761 | 764 | 757 | 764 | 11,000 | 764 |
| 2008-06-23 | 754 | 757 | 752 | 755 | 15,000 | 755 |
| 2008-06-20 | 759 | 761 | 756 | 757 | 28,000 | 757 |
| 2008-06-19 | 762 | 766 | 757 | 758 | 34,000 | 758 |
| 2008-06-18 | 762 | 767 | 762 | 765 | 31,000 | 765 |
| 2008-06-17 | 766 | 769 | 764 | 764 | 20,000 | 764 |
| 2008-06-16 | 759 | 769 | 755 | 766 | 25,000 | 766 |
| 2008-06-13 | 780 | 780 | 755 | 759 | 99,000 | 759 |
| 2008-06-12 | 754 | 765 | 753 | 765 | 50,000 | 765 |
| 2008-06-11 | 756 | 764 | 755 | 764 | 38,000 | 764 |
| 2008-06-10 | 758 | 762 | 755 | 757 | 28,000 | 757 |
| 2008-06-09 | 759 | 762 | 755 | 755 | 45,000 | 755 |
| 2008-06-06 | 769 | 779 | 769 | 769 | 31,000 | 769 |
| 2008-06-05 | 762 | 774 | 760 | 774 | 31,000 | 774 |
| 2008-06-04 | 762 | 766 | 759 | 766 | 33,000 | 766 |
| 2008-06-03 | 755 | 765 | 752 | 752 | 54,000 | 752 |
| 2008-06-02 | 760 | 767 | 757 | 764 | 24,000 | 764 |
| 2008-05-30 | 759 | 761 | 756 | 760 | 48,000 | 760 |
| 2008-05-29 | 752 | 764 | 752 | 764 | 27,000 | 764 |
| 2008-05-28 | 765 | 766 | 753 | 753 | 37,000 | 753 |
| 2008-05-27 | 770 | 774 | 762 | 774 | 42,000 | 774 |
| 2008-05-26 | 763 | 773 | 760 | 760 | 37,000 | 760 |
| 2008-05-23 | 773 | 776 | 771 | 772 | 51,000 | 772 |
| 2008-05-22 | 778 | 782 | 762 | 782 | 52,000 | 782 |
| 2008-05-21 | 782 | 802 | 782 | 789 | 44,000 | 789 |
| 2008-05-20 | 804 | 805 | 796 | 799 | 39,000 | 799 |
| 2008-05-19 | 810 | 810 | 797 | 803 | 55,000 | 803 |
| 2008-05-16 | 799 | 805 | 775 | 801 | 64,000 | 801 |
| 2008-05-15 | 787 | 801 | 785 | 801 | 58,000 | 801 |
| 2008-05-14 | 777 | 780 | 766 | 779 | 50,000 | 779 |
| 2008-05-13 | 767 | 769 | 761 | 768 | 23,000 | 768 |
| 2008-05-12 | 766 | 769 | 762 | 767 | 27,000 | 767 |
| 2008-05-09 | 776 | 779 | 765 | 776 | 30,000 | 776 |
| 2008-05-08 | 779 | 784 | 779 | 779 | 33,000 | 779 |
| 2008-05-07 | 777 | 781 | 776 | 779 | 26,000 | 779 |
| 2008-05-02 | 780 | 783 | 768 | 776 | 39,000 | 776 |
| 2008-05-01 | 777 | 781 | 771 | 771 | 22,000 | 771 |
| 2008-04-30 | 773 | 783 | 773 | 778 | 59,000 | 778 |
| 2008-04-28 | 759 | 767 | 759 | 767 | 77,000 | 767 |
| 2008-04-25 | 742 | 753 | 742 | 751 | 30,000 | 751 |
| 2008-04-24 | 736 | 744 | 736 | 742 | 25,000 | 742 |
| 2008-04-23 | 740 | 744 | 740 | 741 | 25,000 | 741 |
| 2008-04-22 | 739 | 740 | 735 | 740 | 36,000 | 740 |
| 2008-04-21 | 734 | 736 | 732 | 736 | 41,000 | 736 |
| 2008-04-18 | 725 | 729 | 723 | 724 | 34,000 | 724 |
| 2008-04-17 | 731 | 731 | 723 | 724 | 32,000 | 724 |
| 2008-04-16 | 723 | 726 | 722 | 726 | 23,000 | 726 |
| 2008-04-15 | 721 | 722 | 718 | 722 | 30,000 | 722 |
| 2008-04-14 | 724 | 724 | 715 | 716 | 31,000 | 716 |
| 2008-04-11 | 721 | 724 | 721 | 724 | 32,000 | 724 |
| 2008-04-10 | 716 | 722 | 716 | 721 | 21,000 | 721 |
| 2008-04-09 | 721 | 722 | 718 | 721 | 36,000 | 721 |
| 2008-04-08 | 721 | 722 | 719 | 720 | 22,000 | 720 |
| 2008-04-07 | 717 | 722 | 716 | 722 | 16,000 | 722 |
| 2008-04-04 | 717 | 718 | 714 | 717 | 26,000 | 717 |
| 2008-04-03 | 719 | 721 | 716 | 720 | 44,000 | 720 |
| 2008-04-02 | 717 | 722 | 713 | 719 | 62,000 | 719 |
| 2008-04-01 | 708 | 712 | 706 | 711 | 24,000 | 711 |
| 2008-03-31 | 714 | 714 | 696 | 703 | 97,000 | 703 |
| 2008-03-28 | 715 | 715 | 709 | 713 | 41,000 | 713 |
| 2008-03-27 | 720 | 725 | 703 | 706 | 104,000 | 706 |
| 2008-03-26 | 724 | 728 | 722 | 726 | 43,000 | 726 |
| 2008-03-25 | 724 | 731 | 722 | 731 | 48,000 | 731 |
| 2008-03-24 | 733 | 734 | 721 | 721 | 44,000 | 721 |
| 2008-03-21 | 721 | 736 | 721 | 736 | 44,000 | 736 |
| 2008-03-19 | 728 | 733 | 712 | 721 | 43,000 | 721 |
| 2008-03-18 | 714 | 715 | 702 | 706 | 53,000 | 706 |
| 2008-03-17 | 728 | 728 | 701 | 707 | 48,000 | 707 |
| 2008-03-14 | 738 | 738 | 714 | 719 | 160,000 | 719 |
| 2008-03-13 | 726 | 729 | 718 | 718 | 58,000 | 718 |
| 2008-03-12 | 725 | 733 | 722 | 722 | 44,000 | 722 |
| 2008-03-11 | 720 | 729 | 719 | 722 | 44,000 | 722 |
| 2008-03-10 | 745 | 745 | 725 | 725 | 37,000 | 725 |
| 2008-03-07 | 731 | 746 | 731 | 737 | 72,000 | 737 |
| 2008-03-06 | 734 | 744 | 731 | 741 | 40,000 | 741 |
| 2008-03-05 | 725 | 731 | 723 | 724 | 68,000 | 724 |
| 2008-03-04 | 738 | 739 | 731 | 733 | 55,000 | 733 |
| 2008-03-03 | 748 | 749 | 736 | 741 | 105,000 | 741 |
| 2008-02-29 | 745 | 753 | 741 | 747 | 100,000 | 747 |
| 2008-02-28 | 748 | 750 | 742 | 748 | 65,000 | 748 |
| 2008-02-27 | 733 | 747 | 730 | 747 | 171,000 | 747 |
| 2008-02-26 | 739 | 739 | 720 | 721 | 211,000 | 721 |
| 2008-02-25 | 732 | 742 | 732 | 740 | 127,000 | 740 |
| 2008-02-22 | 737 | 737 | 732 | 734 | 64,000 | 734 |
| 2008-02-21 | 729 | 739 | 729 | 735 | 124,000 | 735 |
| 2008-02-20 | 747 | 747 | 728 | 730 | 202,000 | 730 |
| 2008-02-19 | 743 | 743 | 737 | 740 | 129,000 | 740 |
| 2008-02-18 | 746 | 750 | 742 | 743 | 138,000 | 743 |
| 2008-02-15 | 741 | 747 | 739 | 745 | 142,000 | 745 |
| 2008-02-14 | 748 | 755 | 742 | 748 | 133,000 | 748 |
| 2008-02-13 | 740 | 751 | 740 | 743 | 150,000 | 743 |
| 2008-02-12 | 751 | 753 | 740 | 748 | 106,000 | 748 |
| 2008-02-08 | 755 | 763 | 753 | 754 | 97,000 | 754 |
| 2008-02-07 | 741 | 758 | 740 | 750 | 206,000 | 750 |
| 2008-02-06 | 756 | 757 | 735 | 740 | 147,000 | 740 |
| 2008-02-05 | 759 | 770 | 754 | 762 | 170,000 | 762 |
| 2008-02-04 | 764 | 772 | 760 | 769 | 119,000 | 769 |
| 2008-02-01 | 773 | 774 | 757 | 759 | 103,000 | 759 |
| 2008-01-31 | 751 | 774 | 748 | 774 | 124,000 | 774 |
| 2008-01-30 | 764 | 764 | 747 | 751 | 84,000 | 751 |
| 2008-01-29 | 777 | 777 | 760 | 766 | 96,000 | 766 |
| 2008-01-28 | 769 | 780 | 755 | 755 | 85,000 | 755 |
| 2008-01-25 | 746 | 761 | 746 | 760 | 65,000 | 760 |
| 2008-01-24 | 732 | 743 | 732 | 737 | 136,000 | 737 |
| 2008-01-23 | 730 | 751 | 730 | 740 | 97,000 | 740 |
| 2008-01-22 | 760 | 760 | 735 | 739 | 112,000 | 739 |
| 2008-01-21 | 791 | 791 | 770 | 770 | 69,000 | 770 |
| 2008-01-18 | 792 | 792 | 776 | 786 | 148,000 | 786 |
| 2008-01-17 | 777 | 793 | 777 | 790 | 80,000 | 790 |
| 2008-01-16 | 784 | 791 | 778 | 778 | 147,000 | 778 |
| 2008-01-15 | 814 | 814 | 794 | 794 | 105,000 | 794 |
| 2008-01-11 | 824 | 832 | 816 | 817 | 115,000 | 817 |
| 2008-01-10 | 834 | 839 | 823 | 824 | 80,000 | 824 |
| 2008-01-09 | 839 | 839 | 824 | 833 | 90,000 | 833 |
| 2008-01-08 | 824 | 833 | 824 | 829 | 98,000 | 829 |
| 2008-01-07 | 831 | 831 | 818 | 824 | 112,000 | 824 |
| 2008-01-04 | 841 | 841 | 825 | 831 | 82,000 | 831 |
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
