2874 ヨコレイの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	626	631	622	628	42,700	628
2011-12-29	616	635	612	630	113,100	630
2011-12-28	607	615	607	611	23,300	611
2011-12-27	610	612	607	607	10,900	607
2011-12-26	613	613	610	612	24,200	612
2011-12-22	612	614	606	610	27,800	610
2011-12-21	613	613	609	611	40,700	611
2011-12-20	610	613	605	612	62,400	612
2011-12-19	605	612	605	611	47,700	611
2011-12-16	609	609	603	604	35,400	604
2011-12-15	606	611	606	609	26,500	609
2011-12-14	610	612	607	610	35,200	610
2011-12-13	602	613	602	610	45,400	610
2011-12-12	605	612	605	609	46,900	609
2011-12-09	611	614	608	609	160,400	609
2011-12-08	601	610	601	610	76,000	610
2011-12-07	600	607	600	607	46,600	607
2011-12-06	604	605	598	601	48,700	601
2011-12-05	600	604	597	602	53,800	602
2011-12-02	598	600	596	600	33,300	600
2011-12-01	598	599	595	598	59,200	598
2011-11-30	594	599	589	593	36,600	593
2011-11-29	595	602	590	602	75,200	602
2011-11-28	593	596	584	595	68,400	595
2011-11-25	583	591	583	587	38,500	587
2011-11-24	590	592	587	589	94,300	589
2011-11-22	597	598	592	598	53,200	598
2011-11-21	590	598	590	598	59,500	598
2011-11-18	596	597	590	596	70,400	596
2011-11-17	586	597	583	596	58,600	596
2011-11-16	595	600	589	592	62,200	592
2011-11-15	600	602	597	599	61,500	599
2011-11-14	597	603	594	599	49,200	599
2011-11-11	592	599	591	594	57,600	594
2011-11-10	585	600	583	592	56,300	592
2011-11-09	589	594	588	594	43,700	594
2011-11-08	591	593	587	587	52,400	587
2011-11-07	585	590	582	590	21,900	590
2011-11-04	581	586	580	585	28,000	585
2011-11-02	580	585	578	583	56,000	583
2011-11-01	581	595	581	588	54,200	588
2011-10-31	593	598	585	588	87,300	588
2011-10-28	593	593	586	590	67,700	590
2011-10-27	579	587	577	586	33,300	586
2011-10-26	583	587	578	579	24,700	579
2011-10-25	589	595	581	582	48,900	582
2011-10-24	588	593	585	588	49,200	588
2011-10-21	587	595	582	589	57,400	589
2011-10-20	585	585	576	580	61,500	580
2011-10-19	587	587	579	582	33,900	582
2011-10-18	594	595	580	581	30,300	581
2011-10-17	600	600	594	596	46,900	596
2011-10-14	598	600	595	596	39,600	596
2011-10-13	595	602	593	599	79,000	599
2011-10-12	590	597	590	595	25,600	595
2011-10-11	589	597	588	595	62,400	595
2011-10-07	596	598	588	590	48,700	590
2011-10-06	591	598	588	595	37,100	595
2011-10-05	594	594	588	591	69,900	591
2011-10-04	589	597	586	594	83,700	594
2011-10-03	580	597	578	595	131,200	595
2011-09-30	595	595	583	588	96,000	588
2011-09-29	589	595	581	595	88,800	595
2011-09-28	584	592	583	590	173,400	590
2011-09-27	602	607	601	607	305,500	607
2011-09-26	608	608	601	601	101,300	601
2011-09-22	609	609	603	608	46,800	608
2011-09-21	608	612	608	610	66,900	610
2011-09-20	612	612	605	607	58,200	607
2011-09-16	609	612	607	612	99,200	612
2011-09-15	605	610	600	609	88,000	609
2011-09-14	602	608	602	603	47,300	603
2011-09-13	603	605	599	602	42,400	602
2011-09-12	600	600	597	600	34,000	600
2011-09-09	602	605	601	604	116,300	604
2011-09-08	598	599	595	599	31,300	599
2011-09-07	599	599	595	599	32,400	599
2011-09-06	596	598	589	591	61,200	591
2011-09-05	601	603	592	599	42,400	599
2011-09-02	588	600	588	600	64,700	600
2011-09-01	593	597	590	595	84,100	595
2011-08-31	590	592	586	592	51,800	592
2011-08-30	589	593	585	590	45,800	590
2011-08-29	590	590	581	587	69,200	587
2011-08-26	589	590	586	586	50,300	586
2011-08-25	585	592	585	589	113,200	589
2011-08-24	585	585	580	583	42,300	583
2011-08-23	572	580	572	579	52,900	579
2011-08-22	570	577	568	571	61,600	571
2011-08-19	565	575	565	572	58,700	572
2011-08-18	567	575	567	575	48,900	575
2011-08-17	568	570	566	570	36,800	570
2011-08-16	563	570	563	569	51,300	569
2011-08-15	556	564	554	563	41,100	563
2011-08-12	558	560	551	556	37,400	556
2011-08-11	538	552	536	552	48,300	552
2011-08-10	536	547	535	539	42,900	539
2011-08-09	530	532	520	526	77,200	526
2011-08-08	538	541	535	535	31,100	535
2011-08-05	542	542	535	538	66,700	538
2011-08-04	546	551	543	547	34,500	547
2011-08-03	550	551	543	545	50,900	545
2011-08-02	553	553	550	552	21,000	552
2011-08-01	552	557	552	555	44,400	555
2011-07-29	563	565	552	552	66,300	552
2011-07-28	570	571	561	571	52,100	571
2011-07-27	573	574	570	570	32,500	570
2011-07-26	573	577	571	574	25,300	574
2011-07-25	577	577	572	572	15,800	572
2011-07-22	571	576	568	574	33,300	574
2011-07-21	574	574	570	571	26,600	571
2011-07-20	573	574	570	572	49,900	572
2011-07-19	568	574	568	572	37,700	572
2011-07-15	565	567	562	567	35,500	567
2011-07-14	563	566	561	563	26,900	563
2011-07-13	557	563	557	562	31,300	562
2011-07-12	559	559	554	557	37,300	557
2011-07-11	555	560	555	560	24,500	560
2011-07-08	557	559	553	553	28,400	553
2011-07-07	554	558	553	556	23,800	556
2011-07-06	555	555	549	553	63,800	553
2011-07-05	547	551	547	549	27,700	549
2011-07-04	550	553	548	549	31,800	549
2011-07-01	542	547	542	544	54,500	544
2011-06-30	533	542	532	542	53,300	542
2011-06-29	534	534	532	533	21,800	533
2011-06-28	529	531	528	528	30,500	528
2011-06-27	531	531	527	527	30,600	527
2011-06-24	535	538	527	531	46,000	531
2011-06-23	537	541	535	535	31,100	535
2011-06-22	529	536	528	535	33,100	535
2011-06-21	519	527	519	522	19,700	522
2011-06-20	519	524	518	519	40,700	519
2011-06-17	523	523	518	518	64,100	518
2011-06-16	529	529	520	520	68,800	520
2011-06-15	533	535	527	528	66,700	528
2011-06-14	521	524	521	523	18,200	523
2011-06-13	521	522	519	520	27,100	520
2011-06-10	521	526	519	522	80,000	522
2011-06-09	521	523	519	520	34,800	520
2011-06-08	522	524	521	522	17,700	522
2011-06-07	523	525	520	521	34,500	521
2011-06-06	524	526	523	524	25,500	524
2011-06-03	526	529	523	523	35,900	523
2011-06-02	526	529	525	527	41,500	527
2011-06-01	532	535	528	530	21,200	530
2011-05-31	529	534	526	532	37,900	532
2011-05-30	530	530	525	525	25,300	525
2011-05-27	528	528	526	526	27,800	526
2011-05-26	530	531	526	527	37,800	527
2011-05-25	530	532	527	529	22,800	529
2011-05-24	529	531	529	530	21,700	530
2011-05-23	531	532	529	529	26,200	529
2011-05-20	531	535	530	530	42,100	530
2011-05-19	535	538	530	531	24,800	531
2011-05-18	534	536	530	534	31,800	534
2011-05-17	536	542	531	532	52,500	532
2011-05-16	548	548	536	537	41,300	537
2011-05-13	547	549	541	541	48,200	541
2011-05-12	547	551	545	546	34,000	546
2011-05-11	553	553	548	550	29,200	550
2011-05-10	555	555	549	551	17,600	551
2011-05-09	552	559	550	552	29,500	552
2011-05-06	547	558	539	556	41,000	556
2011-05-02	547	553	547	551	24,600	551
2011-04-28	535	548	534	548	67,000	548
2011-04-27	540	542	532	532	99,000	532
2011-04-26	541	550	533	535	54,300	535
2011-04-25	544	553	543	545	37,900	545
2011-04-22	550	553	544	545	48,100	545
2011-04-21	554	555	548	551	27,000	551
2011-04-20	558	558	552	553	44,000	553
2011-04-19	554	558	550	554	31,300	554
2011-04-18	552	561	550	557	29,500	557
2011-04-15	559	563	556	556	44,300	556
2011-04-14	550	561	550	559	37,900	559
2011-04-13	554	565	552	556	33,900	556
2011-04-12	555	562	553	557	34,700	557
2011-04-11	558	565	558	562	68,700	562
2011-04-08	544	559	544	558	112,100	558
2011-04-07	543	548	537	542	53,900	542
2011-04-06	542	548	530	538	106,300	538
2011-04-05	548	550	538	541	59,400	541
2011-04-04	558	558	550	550	41,000	550
2011-04-01	560	565	556	556	76,600	556
2011-03-31	550	567	550	565	104,200	565
2011-03-30	553	554	546	549	96,200	549
2011-03-29	564	566	552	559	59,600	559
2011-03-28	559	569	557	569	86,100	569
2011-03-25	567	567	559	565	93,900	565
2011-03-24	562	564	555	555	42,300	555
2011-03-23	568	568	557	566	57,100	566
2011-03-22	544	566	542	560	123,700	560
2011-03-18	519	530	515	526	150,000	526
2011-03-17	500	511	493	509	183,700	509
2011-03-16	491	517	491	508	177,900	508
2011-03-15	530	530	473	496	214,000	496
2011-03-14	515	550	512	530	126,200	530
2011-03-11	591	593	585	585	160,300	585
2011-03-10	592	596	590	590	38,400	590
2011-03-09	592	599	592	593	35,400	593
2011-03-08	593	598	592	592	52,400	592
2011-03-07	597	597	593	594	45,400	594
2011-03-04	598	600	595	596	41,800	596
2011-03-03	591	599	591	597	41,400	597
2011-03-02	593	599	591	591	72,700	591
2011-03-01	591	596	590	593	33,500	593
2011-02-28	585	594	585	587	33,900	587
2011-02-25	582	586	581	585	35,400	585
2011-02-24	590	591	582	582	58,400	582
2011-02-23	590	593	588	588	64,900	588
2011-02-22	594	596	591	591	53,400	591
2011-02-21	591	597	591	594	43,600	594
2011-02-18	595	595	592	594	41,400	594
2011-02-17	594	595	591	592	62,400	592
2011-02-16	594	595	591	591	48,900	591
2011-02-15	599	599	589	590	111,800	590
2011-02-14	597	598	594	596	62,300	596
2011-02-10	597	597	589	594	43,300	594
2011-02-09	591	595	589	590	56,200	590
2011-02-08	596	596	590	590	30,600	590
2011-02-07	595	595	587	592	58,100	592
2011-02-04	585	591	583	591	60,600	591
2011-02-03	578	584	577	580	43,000	580
2011-02-02	572	580	572	578	77,400	578
2011-02-01	577	578	571	572	57,400	572
2011-01-31	574	579	569	573	103,600	573
2011-01-28	577	581	575	575	84,700	575
2011-01-27	578	581	577	578	62,000	578
2011-01-26	576	580	576	577	65,000	577
2011-01-25	578	579	575	576	59,200	576
2011-01-24	574	577	573	577	51,000	577
2011-01-21	575	579	571	572	89,100	572
2011-01-20	580	580	576	577	80,300	577
2011-01-19	579	579	576	578	41,500	578
2011-01-18	573	579	573	575	54,300	575
2011-01-17	575	577	573	574	66,800	574
2011-01-14	576	576	569	571	84,800	571
2011-01-13	569	571	565	567	88,600	567
2011-01-12	567	571	565	566	65,200	566
2011-01-11	568	570	561	563	110,000	563
2011-01-07	565	576	565	567	88,700	567
2011-01-06	562	567	561	563	66,500	563
2011-01-05	559	561	559	559	37,700	559
2011-01-04	557	563	556	558	61,900	558

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

2874 ヨコレイ の時系列データ [2011年度]

2874 ヨコレイの時系列データ [2011年度]