2874 ヨコレイ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 610 | 610 | 602 | 602 | 53,000 | 602 |
| 2009-12-29 | 613 | 613 | 609 | 611 | 38,000 | 611 |
| 2009-12-28 | 613 | 615 | 611 | 613 | 57,000 | 613 |
| 2009-12-25 | 612 | 613 | 608 | 613 | 44,000 | 613 |
| 2009-12-24 | 610 | 613 | 609 | 612 | 33,000 | 612 |
| 2009-12-22 | 616 | 617 | 613 | 615 | 52,000 | 615 |
| 2009-12-21 | 616 | 622 | 615 | 616 | 45,000 | 616 |
| 2009-12-18 | 616 | 626 | 616 | 618 | 79,000 | 618 |
| 2009-12-17 | 610 | 622 | 610 | 615 | 118,000 | 615 |
| 2009-12-16 | 605 | 614 | 605 | 607 | 81,000 | 607 |
| 2009-12-15 | 604 | 605 | 597 | 604 | 108,000 | 604 |
| 2009-12-14 | 597 | 607 | 592 | 594 | 70,000 | 594 |
| 2009-12-11 | 597 | 597 | 591 | 595 | 117,000 | 595 |
| 2009-12-10 | 612 | 612 | 597 | 597 | 106,000 | 597 |
| 2009-12-09 | 605 | 606 | 601 | 602 | 30,000 | 602 |
| 2009-12-08 | 609 | 613 | 602 | 605 | 62,000 | 605 |
| 2009-12-07 | 620 | 624 | 604 | 605 | 77,000 | 605 |
| 2009-12-04 | 616 | 616 | 605 | 614 | 38,000 | 614 |
| 2009-12-03 | 605 | 618 | 601 | 616 | 95,000 | 616 |
| 2009-12-02 | 604 | 608 | 602 | 603 | 65,000 | 603 |
| 2009-12-01 | 601 | 602 | 592 | 599 | 80,000 | 599 |
| 2009-11-30 | 585 | 600 | 585 | 600 | 78,000 | 600 |
| 2009-11-27 | 584 | 587 | 581 | 586 | 57,000 | 586 |
| 2009-11-26 | 589 | 594 | 585 | 590 | 53,000 | 590 |
| 2009-11-25 | 593 | 593 | 585 | 588 | 78,000 | 588 |
| 2009-11-24 | 586 | 595 | 586 | 588 | 65,000 | 588 |
| 2009-11-20 | 598 | 599 | 583 | 588 | 96,000 | 588 |
| 2009-11-19 | 595 | 597 | 589 | 594 | 24,000 | 594 |
| 2009-11-18 | 589 | 596 | 588 | 590 | 65,000 | 590 |
| 2009-11-17 | 598 | 598 | 585 | 589 | 63,000 | 589 |
| 2009-11-16 | 586 | 599 | 580 | 597 | 116,000 | 597 |
| 2009-11-13 | 584 | 609 | 581 | 583 | 76,000 | 583 |
| 2009-11-12 | 589 | 589 | 576 | 577 | 68,000 | 577 |
| 2009-11-11 | 587 | 593 | 582 | 586 | 42,000 | 586 |
| 2009-11-10 | 590 | 592 | 582 | 586 | 71,000 | 586 |
| 2009-11-09 | 608 | 608 | 589 | 589 | 36,000 | 589 |
| 2009-11-06 | 603 | 603 | 590 | 598 | 49,000 | 598 |
| 2009-11-05 | 602 | 605 | 597 | 597 | 68,000 | 597 |
| 2009-11-04 | 607 | 607 | 599 | 600 | 56,000 | 600 |
| 2009-11-02 | 605 | 606 | 595 | 606 | 73,000 | 606 |
| 2009-10-30 | 618 | 618 | 607 | 607 | 51,000 | 607 |
| 2009-10-29 | 603 | 615 | 603 | 611 | 84,000 | 611 |
| 2009-10-28 | 612 | 618 | 610 | 617 | 109,000 | 617 |
| 2009-10-27 | 615 | 616 | 608 | 611 | 85,000 | 611 |
| 2009-10-26 | 612 | 617 | 612 | 615 | 49,000 | 615 |
| 2009-10-23 | 606 | 618 | 606 | 612 | 88,000 | 612 |
| 2009-10-22 | 618 | 624 | 605 | 607 | 113,000 | 607 |
| 2009-10-21 | 626 | 629 | 624 | 627 | 60,000 | 627 |
| 2009-10-20 | 626 | 628 | 623 | 626 | 61,000 | 626 |
| 2009-10-19 | 626 | 626 | 618 | 625 | 83,000 | 625 |
| 2009-10-16 | 624 | 624 | 615 | 622 | 63,000 | 622 |
| 2009-10-15 | 626 | 630 | 610 | 620 | 90,000 | 620 |
| 2009-10-14 | 632 | 632 | 623 | 624 | 78,000 | 624 |
| 2009-10-13 | 635 | 636 | 630 | 635 | 77,000 | 635 |
| 2009-10-09 | 636 | 636 | 627 | 634 | 64,000 | 634 |
| 2009-10-08 | 636 | 641 | 632 | 636 | 117,000 | 636 |
| 2009-10-07 | 638 | 638 | 631 | 635 | 78,000 | 635 |
| 2009-10-06 | 638 | 638 | 630 | 634 | 86,000 | 634 |
| 2009-10-05 | 633 | 640 | 630 | 639 | 147,000 | 639 |
| 2009-10-02 | 627 | 634 | 625 | 633 | 113,000 | 633 |
| 2009-10-01 | 628 | 638 | 626 | 636 | 207,000 | 636 |
| 2009-09-30 | 628 | 633 | 626 | 633 | 123,000 | 633 |
| 2009-09-29 | 630 | 631 | 623 | 631 | 98,000 | 631 |
| 2009-09-28 | 625 | 632 | 625 | 631 | 170,000 | 631 |
| 2009-09-25 | 639 | 640 | 631 | 635 | 253,000 | 635 |
| 2009-09-24 | 650 | 659 | 648 | 659 | 614,000 | 659 |
| 2009-09-18 | 650 | 654 | 648 | 651 | 159,000 | 651 |
| 2009-09-17 | 650 | 651 | 647 | 649 | 149,000 | 649 |
| 2009-09-16 | 640 | 648 | 639 | 640 | 171,000 | 640 |
| 2009-09-15 | 639 | 640 | 636 | 639 | 78,000 | 639 |
| 2009-09-14 | 634 | 639 | 633 | 635 | 134,000 | 635 |
| 2009-09-11 | 640 | 641 | 634 | 638 | 155,000 | 638 |
| 2009-09-10 | 628 | 641 | 627 | 637 | 148,000 | 637 |
| 2009-09-09 | 619 | 626 | 618 | 622 | 91,000 | 622 |
| 2009-09-08 | 617 | 618 | 615 | 617 | 107,000 | 617 |
| 2009-09-07 | 617 | 617 | 614 | 615 | 65,000 | 615 |
| 2009-09-04 | 613 | 616 | 613 | 615 | 72,000 | 615 |
| 2009-09-03 | 615 | 615 | 613 | 613 | 64,000 | 613 |
| 2009-09-02 | 611 | 616 | 608 | 613 | 110,000 | 613 |
| 2009-09-01 | 613 | 619 | 609 | 616 | 75,000 | 616 |
| 2009-08-31 | 613 | 620 | 608 | 608 | 93,000 | 608 |
| 2009-08-28 | 609 | 615 | 609 | 614 | 63,000 | 614 |
| 2009-08-27 | 607 | 609 | 605 | 608 | 87,000 | 608 |
| 2009-08-26 | 608 | 611 | 605 | 611 | 60,000 | 611 |
| 2009-08-25 | 607 | 609 | 602 | 605 | 80,000 | 605 |
| 2009-08-24 | 602 | 608 | 602 | 606 | 66,000 | 606 |
| 2009-08-21 | 605 | 606 | 602 | 602 | 33,000 | 602 |
| 2009-08-20 | 606 | 607 | 604 | 605 | 102,000 | 605 |
| 2009-08-19 | 605 | 607 | 604 | 605 | 66,000 | 605 |
| 2009-08-18 | 603 | 606 | 602 | 605 | 68,000 | 605 |
| 2009-08-17 | 608 | 608 | 601 | 603 | 95,000 | 603 |
| 2009-08-14 | 601 | 604 | 601 | 602 | 66,000 | 602 |
| 2009-08-13 | 600 | 603 | 600 | 601 | 37,000 | 601 |
| 2009-08-12 | 600 | 603 | 598 | 599 | 85,000 | 599 |
| 2009-08-11 | 601 | 602 | 599 | 600 | 53,000 | 600 |
| 2009-08-10 | 597 | 601 | 597 | 598 | 45,000 | 598 |
| 2009-08-07 | 599 | 599 | 593 | 595 | 38,000 | 595 |
| 2009-08-06 | 592 | 603 | 590 | 595 | 135,000 | 595 |
| 2009-08-05 | 587 | 592 | 584 | 592 | 70,000 | 592 |
| 2009-08-04 | 588 | 588 | 569 | 585 | 194,000 | 585 |
| 2009-08-03 | 597 | 600 | 586 | 586 | 268,000 | 586 |
| 2009-07-31 | 594 | 596 | 593 | 595 | 43,000 | 595 |
| 2009-07-30 | 593 | 593 | 590 | 593 | 36,000 | 593 |
| 2009-07-29 | 593 | 593 | 590 | 591 | 38,000 | 591 |
| 2009-07-28 | 591 | 594 | 589 | 590 | 51,000 | 590 |
| 2009-07-27 | 594 | 596 | 592 | 592 | 50,000 | 592 |
| 2009-07-24 | 590 | 592 | 589 | 591 | 39,000 | 591 |
| 2009-07-23 | 595 | 595 | 588 | 589 | 49,000 | 589 |
| 2009-07-22 | 595 | 596 | 592 | 592 | 47,000 | 592 |
| 2009-07-21 | 592 | 594 | 589 | 592 | 33,000 | 592 |
| 2009-07-17 | 590 | 591 | 590 | 590 | 27,000 | 590 |
| 2009-07-16 | 591 | 593 | 589 | 590 | 26,000 | 590 |
| 2009-07-15 | 590 | 590 | 587 | 587 | 37,000 | 587 |
| 2009-07-14 | 592 | 595 | 586 | 586 | 64,000 | 586 |
| 2009-07-13 | 590 | 597 | 588 | 590 | 42,000 | 590 |
| 2009-07-10 | 597 | 597 | 593 | 595 | 61,000 | 595 |
| 2009-07-09 | 597 | 597 | 588 | 589 | 42,000 | 589 |
| 2009-07-08 | 596 | 598 | 593 | 597 | 47,000 | 597 |
| 2009-07-07 | 595 | 600 | 594 | 598 | 44,000 | 598 |
| 2009-07-06 | 596 | 596 | 592 | 594 | 23,000 | 594 |
| 2009-07-03 | 596 | 597 | 588 | 596 | 60,000 | 596 |
| 2009-07-02 | 600 | 603 | 595 | 596 | 47,000 | 596 |
| 2009-07-01 | 596 | 602 | 595 | 598 | 80,000 | 598 |
| 2009-06-30 | 597 | 602 | 594 | 598 | 78,000 | 598 |
| 2009-06-29 | 589 | 592 | 589 | 591 | 35,000 | 591 |
| 2009-06-26 | 588 | 588 | 583 | 585 | 59,000 | 585 |
| 2009-06-25 | 583 | 587 | 581 | 582 | 71,000 | 582 |
| 2009-06-24 | 580 | 583 | 578 | 579 | 50,000 | 579 |
| 2009-06-23 | 578 | 582 | 578 | 579 | 57,000 | 579 |
| 2009-06-22 | 582 | 585 | 577 | 577 | 81,000 | 577 |
| 2009-06-19 | 587 | 587 | 575 | 575 | 131,000 | 575 |
| 2009-06-18 | 585 | 585 | 580 | 581 | 65,000 | 581 |
| 2009-06-17 | 584 | 584 | 583 | 583 | 46,000 | 583 |
| 2009-06-16 | 599 | 599 | 583 | 583 | 74,000 | 583 |
| 2009-06-15 | 595 | 599 | 595 | 598 | 70,000 | 598 |
| 2009-06-12 | 584 | 587 | 584 | 584 | 106,000 | 584 |
| 2009-06-11 | 580 | 582 | 580 | 581 | 50,000 | 581 |
| 2009-06-10 | 578 | 581 | 575 | 579 | 105,000 | 579 |
| 2009-06-09 | 576 | 577 | 575 | 575 | 57,000 | 575 |
| 2009-06-08 | 577 | 577 | 575 | 576 | 55,000 | 576 |
| 2009-06-05 | 572 | 573 | 572 | 573 | 49,000 | 573 |
| 2009-06-04 | 569 | 571 | 568 | 570 | 83,000 | 570 |
| 2009-06-03 | 578 | 581 | 569 | 570 | 282,000 | 570 |
| 2009-06-02 | 579 | 579 | 576 | 577 | 50,000 | 577 |
| 2009-06-01 | 586 | 586 | 569 | 573 | 197,000 | 573 |
| 2009-05-29 | 585 | 586 | 579 | 580 | 42,000 | 580 |
| 2009-05-28 | 578 | 583 | 578 | 580 | 36,000 | 580 |
| 2009-05-27 | 582 | 582 | 578 | 578 | 24,000 | 578 |
| 2009-05-26 | 580 | 582 | 577 | 579 | 43,000 | 579 |
| 2009-05-25 | 577 | 583 | 575 | 580 | 21,000 | 580 |
| 2009-05-22 | 579 | 581 | 577 | 579 | 18,000 | 579 |
| 2009-05-21 | 580 | 580 | 575 | 580 | 26,000 | 580 |
| 2009-05-20 | 583 | 586 | 577 | 580 | 57,000 | 580 |
| 2009-05-19 | 571 | 576 | 571 | 575 | 26,000 | 575 |
| 2009-05-18 | 572 | 579 | 570 | 570 | 37,000 | 570 |
| 2009-05-15 | 581 | 581 | 571 | 576 | 32,000 | 576 |
| 2009-05-14 | 579 | 579 | 571 | 571 | 31,000 | 571 |
| 2009-05-13 | 578 | 580 | 576 | 580 | 12,000 | 580 |
| 2009-05-12 | 575 | 582 | 570 | 575 | 44,000 | 575 |
| 2009-05-11 | 579 | 587 | 579 | 586 | 29,000 | 586 |
| 2009-05-08 | 575 | 580 | 575 | 580 | 30,000 | 580 |
| 2009-05-07 | 576 | 580 | 570 | 579 | 32,000 | 579 |
| 2009-05-01 | 571 | 575 | 569 | 570 | 34,000 | 570 |
| 2009-04-30 | 577 | 578 | 556 | 570 | 83,000 | 570 |
| 2009-04-28 | 569 | 575 | 564 | 567 | 68,000 | 567 |
| 2009-04-27 | 567 | 572 | 562 | 565 | 69,000 | 565 |
| 2009-04-24 | 566 | 573 | 565 | 566 | 50,000 | 566 |
| 2009-04-23 | 567 | 571 | 562 | 566 | 85,000 | 566 |
| 2009-04-22 | 570 | 571 | 561 | 564 | 64,000 | 564 |
| 2009-04-21 | 574 | 574 | 567 | 569 | 69,000 | 569 |
| 2009-04-20 | 578 | 578 | 570 | 574 | 64,000 | 574 |
| 2009-04-17 | 571 | 571 | 569 | 569 | 28,000 | 569 |
| 2009-04-16 | 573 | 575 | 568 | 571 | 46,000 | 571 |
| 2009-04-15 | 575 | 575 | 569 | 572 | 57,000 | 572 |
| 2009-04-14 | 573 | 573 | 568 | 568 | 52,000 | 568 |
| 2009-04-13 | 571 | 573 | 569 | 572 | 47,000 | 572 |
| 2009-04-10 | 578 | 579 | 563 | 569 | 53,000 | 569 |
| 2009-04-09 | 574 | 577 | 574 | 575 | 43,000 | 575 |
| 2009-04-08 | 583 | 583 | 572 | 573 | 50,000 | 573 |
| 2009-04-07 | 587 | 587 | 583 | 583 | 39,000 | 583 |
| 2009-04-06 | 599 | 599 | 592 | 592 | 28,000 | 592 |
| 2009-04-03 | 603 | 603 | 586 | 594 | 41,000 | 594 |
| 2009-04-02 | 590 | 599 | 584 | 599 | 53,000 | 599 |
| 2009-04-01 | 581 | 587 | 581 | 586 | 19,000 | 586 |
| 2009-03-31 | 590 | 590 | 577 | 579 | 29,000 | 579 |
| 2009-03-30 | 598 | 603 | 591 | 591 | 69,000 | 591 |
| 2009-03-27 | 601 | 601 | 595 | 598 | 45,000 | 598 |
| 2009-03-26 | 593 | 609 | 591 | 609 | 45,000 | 609 |
| 2009-03-25 | 595 | 599 | 590 | 598 | 69,000 | 598 |
| 2009-03-24 | 597 | 598 | 585 | 589 | 68,000 | 589 |
| 2009-03-23 | 566 | 578 | 566 | 578 | 69,000 | 578 |
| 2009-03-19 | 580 | 580 | 571 | 574 | 36,000 | 574 |
| 2009-03-18 | 570 | 571 | 568 | 569 | 57,000 | 569 |
| 2009-03-17 | 564 | 576 | 564 | 570 | 53,000 | 570 |
| 2009-03-16 | 559 | 580 | 559 | 564 | 66,000 | 564 |
| 2009-03-13 | 552 | 559 | 551 | 558 | 152,000 | 558 |
| 2009-03-12 | 567 | 572 | 561 | 572 | 40,000 | 572 |
| 2009-03-11 | 578 | 578 | 567 | 567 | 37,000 | 567 |
| 2009-03-10 | 580 | 581 | 562 | 565 | 62,000 | 565 |
| 2009-03-09 | 590 | 591 | 584 | 585 | 48,000 | 585 |
| 2009-03-06 | 595 | 599 | 589 | 592 | 48,000 | 592 |
| 2009-03-05 | 599 | 600 | 589 | 597 | 60,000 | 597 |
| 2009-03-04 | 576 | 586 | 574 | 585 | 62,000 | 585 |
| 2009-03-03 | 576 | 586 | 573 | 576 | 24,000 | 576 |
| 2009-03-02 | 587 | 597 | 578 | 586 | 80,000 | 586 |
| 2009-02-27 | 600 | 602 | 595 | 602 | 33,000 | 602 |
| 2009-02-26 | 601 | 605 | 600 | 604 | 46,000 | 604 |
| 2009-02-25 | 610 | 613 | 598 | 609 | 33,000 | 609 |
| 2009-02-24 | 583 | 608 | 583 | 604 | 63,000 | 604 |
| 2009-02-23 | 586 | 608 | 586 | 599 | 51,000 | 599 |
| 2009-02-20 | 604 | 607 | 598 | 599 | 52,000 | 599 |
| 2009-02-19 | 619 | 619 | 600 | 606 | 52,000 | 606 |
| 2009-02-18 | 609 | 613 | 607 | 611 | 24,000 | 611 |
| 2009-02-17 | 612 | 619 | 607 | 608 | 36,000 | 608 |
| 2009-02-16 | 616 | 619 | 613 | 618 | 40,000 | 618 |
| 2009-02-13 | 600 | 610 | 600 | 603 | 57,000 | 603 |
| 2009-02-12 | 612 | 615 | 602 | 605 | 57,000 | 605 |
| 2009-02-10 | 617 | 617 | 608 | 612 | 20,000 | 612 |
| 2009-02-09 | 619 | 619 | 610 | 611 | 27,000 | 611 |
| 2009-02-06 | 619 | 621 | 619 | 620 | 33,000 | 620 |
| 2009-02-05 | 620 | 620 | 615 | 616 | 41,000 | 616 |
| 2009-02-04 | 618 | 623 | 613 | 622 | 26,000 | 622 |
| 2009-02-03 | 618 | 624 | 617 | 618 | 51,000 | 618 |
| 2009-02-02 | 616 | 618 | 613 | 617 | 19,000 | 617 |
| 2009-01-30 | 611 | 616 | 611 | 616 | 21,000 | 616 |
| 2009-01-29 | 618 | 620 | 616 | 620 | 37,000 | 620 |
| 2009-01-28 | 619 | 620 | 614 | 617 | 30,000 | 617 |
| 2009-01-27 | 615 | 620 | 613 | 620 | 50,000 | 620 |
| 2009-01-26 | 603 | 610 | 603 | 606 | 28,000 | 606 |
| 2009-01-23 | 614 | 614 | 605 | 605 | 31,000 | 605 |
| 2009-01-22 | 606 | 618 | 606 | 618 | 31,000 | 618 |
| 2009-01-21 | 604 | 609 | 604 | 605 | 45,000 | 605 |
| 2009-01-20 | 622 | 622 | 610 | 617 | 71,000 | 617 |
| 2009-01-19 | 618 | 620 | 616 | 619 | 22,000 | 619 |
| 2009-01-16 | 612 | 619 | 609 | 618 | 41,000 | 618 |
| 2009-01-15 | 605 | 614 | 603 | 614 | 70,000 | 614 |
| 2009-01-14 | 605 | 610 | 603 | 603 | 59,000 | 603 |
| 2009-01-13 | 606 | 615 | 604 | 604 | 38,000 | 604 |
| 2009-01-09 | 618 | 620 | 616 | 616 | 37,000 | 616 |
| 2009-01-08 | 618 | 619 | 615 | 616 | 29,000 | 616 |
| 2009-01-07 | 623 | 629 | 618 | 618 | 52,000 | 618 |
| 2009-01-06 | 620 | 626 | 618 | 622 | 24,000 | 622 |
| 2009-01-05 | 629 | 635 | 615 | 620 | 27,000 | 620 |
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
