2874 ヨコレイ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,075 | 1,081 | 1,069 | 1,071 | 84,600 | 1,071 |
| 2022-12-29 | 1,076 | 1,077 | 1,063 | 1,075 | 77,000 | 1,075 |
| 2022-12-28 | 1,070 | 1,076 | 1,067 | 1,071 | 86,200 | 1,071 |
| 2022-12-27 | 1,060 | 1,070 | 1,058 | 1,066 | 48,800 | 1,066 |
| 2022-12-26 | 1,054 | 1,061 | 1,051 | 1,058 | 37,900 | 1,058 |
| 2022-12-23 | 1,052 | 1,057 | 1,051 | 1,054 | 46,100 | 1,054 |
| 2022-12-22 | 1,046 | 1,058 | 1,044 | 1,057 | 57,600 | 1,057 |
| 2022-12-21 | 1,059 | 1,062 | 1,039 | 1,046 | 117,600 | 1,046 |
| 2022-12-20 | 1,061 | 1,068 | 1,052 | 1,059 | 160,100 | 1,059 |
| 2022-12-19 | 1,050 | 1,057 | 1,050 | 1,055 | 70,500 | 1,055 |
| 2022-12-16 | 1,052 | 1,063 | 1,051 | 1,053 | 141,100 | 1,053 |
| 2022-12-15 | 1,037 | 1,059 | 1,036 | 1,058 | 101,900 | 1,058 |
| 2022-12-14 | 1,030 | 1,043 | 1,030 | 1,040 | 100,300 | 1,040 |
| 2022-12-13 | 1,020 | 1,034 | 1,020 | 1,030 | 123,500 | 1,030 |
| 2022-12-12 | 1,018 | 1,018 | 1,008 | 1,017 | 97,100 | 1,017 |
| 2022-12-09 | 1,031 | 1,034 | 1,019 | 1,025 | 185,100 | 1,025 |
| 2022-12-08 | 1,025 | 1,028 | 1,015 | 1,025 | 146,400 | 1,025 |
| 2022-12-07 | 1,000 | 1,022 | 999 | 1,020 | 145,600 | 1,020 |
| 2022-12-06 | 984 | 1,002 | 984 | 1,000 | 93,500 | 1,000 |
| 2022-12-05 | 982 | 992 | 978 | 990 | 103,000 | 990 |
| 2022-12-02 | 984 | 988 | 974 | 983 | 132,600 | 983 |
| 2022-12-01 | 995 | 995 | 982 | 988 | 83,100 | 988 |
| 2022-11-30 | 996 | 1,000 | 993 | 995 | 151,900 | 995 |
| 2022-11-29 | 995 | 1,001 | 991 | 1,001 | 80,300 | 1,001 |
| 2022-11-28 | 1,001 | 1,001 | 995 | 1,000 | 47,400 | 1,000 |
| 2022-11-25 | 995 | 1,002 | 991 | 1,001 | 98,800 | 1,001 |
| 2022-11-24 | 998 | 1,002 | 994 | 997 | 147,600 | 997 |
| 2022-11-22 | 975 | 995 | 974 | 994 | 168,500 | 994 |
| 2022-11-21 | 976 | 980 | 966 | 970 | 84,000 | 970 |
| 2022-11-18 | 966 | 977 | 965 | 970 | 121,100 | 970 |
| 2022-11-17 | 942 | 960 | 942 | 960 | 118,700 | 960 |
| 2022-11-16 | 939 | 944 | 932 | 942 | 90,600 | 942 |
| 2022-11-15 | 931 | 945 | 926 | 945 | 187,700 | 945 |
| 2022-11-14 | 927 | 940 | 911 | 924 | 202,600 | 924 |
| 2022-11-11 | 939 | 942 | 920 | 927 | 141,000 | 927 |
| 2022-11-10 | 918 | 931 | 918 | 927 | 147,500 | 927 |
| 2022-11-09 | 916 | 917 | 910 | 917 | 54,400 | 917 |
| 2022-11-08 | 908 | 917 | 906 | 914 | 127,400 | 914 |
| 2022-11-07 | 906 | 908 | 901 | 905 | 72,700 | 905 |
| 2022-11-04 | 900 | 907 | 897 | 902 | 87,400 | 902 |
| 2022-11-02 | 895 | 907 | 895 | 904 | 194,000 | 904 |
| 2022-11-01 | 902 | 905 | 897 | 898 | 44,000 | 898 |
| 2022-10-31 | 894 | 902 | 893 | 902 | 88,800 | 902 |
| 2022-10-28 | 885 | 900 | 885 | 888 | 401,200 | 888 |
| 2022-10-27 | 890 | 892 | 886 | 890 | 39,500 | 890 |
| 2022-10-26 | 895 | 901 | 892 | 898 | 70,500 | 898 |
| 2022-10-25 | 894 | 897 | 886 | 891 | 57,300 | 891 |
| 2022-10-24 | 905 | 905 | 890 | 890 | 57,000 | 890 |
| 2022-10-21 | 908 | 909 | 904 | 904 | 44,300 | 904 |
| 2022-10-20 | 904 | 910 | 903 | 908 | 68,400 | 908 |
| 2022-10-19 | 905 | 908 | 902 | 905 | 61,200 | 905 |
| 2022-10-18 | 904 | 904 | 896 | 900 | 52,600 | 900 |
| 2022-10-17 | 900 | 905 | 896 | 896 | 61,000 | 896 |
| 2022-10-14 | 905 | 910 | 899 | 903 | 131,800 | 903 |
| 2022-10-13 | 893 | 898 | 889 | 894 | 66,300 | 894 |
| 2022-10-12 | 888 | 902 | 888 | 897 | 114,000 | 897 |
| 2022-10-11 | 890 | 897 | 882 | 884 | 95,500 | 884 |
| 2022-10-07 | 888 | 901 | 887 | 898 | 69,200 | 898 |
| 2022-10-06 | 902 | 907 | 899 | 900 | 81,600 | 900 |
| 2022-10-05 | 907 | 907 | 894 | 897 | 95,400 | 897 |
| 2022-10-04 | 891 | 902 | 891 | 901 | 158,200 | 901 |
| 2022-10-03 | 883 | 883 | 871 | 879 | 83,100 | 879 |
| 2022-09-30 | 882 | 892 | 881 | 881 | 98,000 | 881 |
| 2022-09-29 | 877 | 896 | 877 | 893 | 264,400 | 893 |
| 2022-09-28 | 881 | 885 | 875 | 883 | 448,500 | 883 |
| 2022-09-27 | 879 | 895 | 877 | 889 | 186,300 | 889 |
| 2022-09-26 | 894 | 894 | 880 | 880 | 312,700 | 880 |
| 2022-09-22 | 900 | 903 | 893 | 899 | 263,000 | 899 |
| 2022-09-21 | 913 | 913 | 902 | 902 | 166,700 | 902 |
| 2022-09-20 | 910 | 916 | 909 | 916 | 153,200 | 916 |
| 2022-09-16 | 907 | 909 | 903 | 908 | 150,100 | 908 |
| 2022-09-15 | 910 | 914 | 903 | 910 | 86,100 | 910 |
| 2022-09-14 | 916 | 917 | 909 | 909 | 125,800 | 909 |
| 2022-09-13 | 923 | 928 | 922 | 927 | 64,300 | 927 |
| 2022-09-12 | 925 | 926 | 921 | 923 | 72,200 | 923 |
| 2022-09-09 | 918 | 927 | 918 | 923 | 125,400 | 923 |
| 2022-09-08 | 920 | 926 | 917 | 924 | 117,900 | 924 |
| 2022-09-07 | 916 | 917 | 908 | 912 | 87,900 | 912 |
| 2022-09-06 | 925 | 925 | 914 | 919 | 101,600 | 919 |
| 2022-09-05 | 923 | 927 | 918 | 921 | 87,300 | 921 |
| 2022-09-02 | 925 | 929 | 922 | 929 | 125,900 | 929 |
| 2022-09-01 | 920 | 926 | 919 | 919 | 78,100 | 919 |
| 2022-08-31 | 926 | 932 | 922 | 924 | 65,200 | 924 |
| 2022-08-30 | 928 | 933 | 924 | 933 | 63,300 | 933 |
| 2022-08-29 | 922 | 928 | 920 | 922 | 98,800 | 922 |
| 2022-08-26 | 929 | 933 | 929 | 929 | 46,200 | 929 |
| 2022-08-25 | 932 | 932 | 927 | 932 | 48,000 | 932 |
| 2022-08-24 | 928 | 935 | 926 | 933 | 59,800 | 933 |
| 2022-08-23 | 929 | 931 | 925 | 928 | 47,300 | 928 |
| 2022-08-22 | 930 | 938 | 926 | 938 | 49,500 | 938 |
| 2022-08-19 | 935 | 936 | 926 | 935 | 70,600 | 935 |
| 2022-08-18 | 926 | 933 | 926 | 928 | 55,700 | 928 |
| 2022-08-17 | 930 | 935 | 925 | 934 | 85,300 | 934 |
| 2022-08-16 | 923 | 927 | 919 | 921 | 44,000 | 921 |
| 2022-08-15 | 934 | 934 | 916 | 920 | 96,600 | 920 |
| 2022-08-12 | 921 | 936 | 915 | 931 | 222,200 | 931 |
| 2022-08-10 | 912 | 917 | 909 | 915 | 33,100 | 915 |
| 2022-08-09 | 914 | 919 | 909 | 909 | 37,000 | 909 |
| 2022-08-08 | 916 | 920 | 913 | 916 | 32,800 | 916 |
| 2022-08-05 | 905 | 916 | 905 | 916 | 70,000 | 916 |
| 2022-08-04 | 914 | 914 | 904 | 905 | 61,900 | 905 |
| 2022-08-03 | 920 | 920 | 908 | 910 | 54,500 | 910 |
| 2022-08-02 | 917 | 920 | 911 | 915 | 90,300 | 915 |
| 2022-08-01 | 913 | 921 | 907 | 920 | 72,800 | 920 |
| 2022-07-29 | 920 | 920 | 906 | 907 | 48,000 | 907 |
| 2022-07-28 | 916 | 920 | 908 | 919 | 71,900 | 919 |
| 2022-07-27 | 923 | 923 | 913 | 915 | 45,800 | 915 |
| 2022-07-26 | 923 | 924 | 917 | 919 | 42,800 | 919 |
| 2022-07-25 | 913 | 921 | 913 | 921 | 83,100 | 921 |
| 2022-07-22 | 920 | 920 | 913 | 915 | 66,400 | 915 |
| 2022-07-21 | 917 | 925 | 911 | 924 | 115,600 | 924 |
| 2022-07-20 | 922 | 923 | 911 | 914 | 121,200 | 914 |
| 2022-07-19 | 910 | 914 | 899 | 913 | 74,900 | 913 |
| 2022-07-15 | 910 | 912 | 904 | 904 | 38,700 | 904 |
| 2022-07-14 | 913 | 913 | 903 | 907 | 57,800 | 907 |
| 2022-07-13 | 908 | 914 | 908 | 914 | 78,700 | 914 |
| 2022-07-12 | 908 | 908 | 902 | 902 | 63,700 | 902 |
| 2022-07-11 | 892 | 910 | 892 | 909 | 138,300 | 909 |
| 2022-07-08 | 887 | 897 | 883 | 888 | 156,200 | 888 |
| 2022-07-07 | 888 | 891 | 885 | 888 | 80,600 | 888 |
| 2022-07-06 | 877 | 886 | 876 | 886 | 64,200 | 886 |
| 2022-07-05 | 889 | 889 | 883 | 885 | 47,900 | 885 |
| 2022-07-04 | 885 | 888 | 881 | 886 | 63,100 | 886 |
| 2022-07-01 | 879 | 885 | 874 | 879 | 95,200 | 879 |
| 2022-06-30 | 883 | 885 | 874 | 880 | 85,200 | 880 |
| 2022-06-29 | 877 | 881 | 871 | 875 | 207,000 | 875 |
| 2022-06-28 | 866 | 883 | 863 | 883 | 151,300 | 883 |
| 2022-06-27 | 870 | 871 | 861 | 867 | 84,600 | 867 |
| 2022-06-24 | 864 | 864 | 855 | 859 | 57,000 | 859 |
| 2022-06-23 | 856 | 864 | 855 | 862 | 76,200 | 862 |
| 2022-06-22 | 847 | 857 | 847 | 854 | 79,600 | 854 |
| 2022-06-21 | 847 | 851 | 844 | 847 | 103,600 | 847 |
| 2022-06-20 | 845 | 845 | 835 | 840 | 87,200 | 840 |
| 2022-06-17 | 832 | 848 | 832 | 842 | 196,500 | 842 |
| 2022-06-16 | 839 | 843 | 836 | 840 | 76,500 | 840 |
| 2022-06-15 | 835 | 838 | 831 | 835 | 142,100 | 835 |
| 2022-06-14 | 835 | 837 | 829 | 833 | 182,000 | 833 |
| 2022-06-13 | 838 | 843 | 836 | 841 | 108,200 | 841 |
| 2022-06-10 | 852 | 860 | 842 | 845 | 153,300 | 845 |
| 2022-06-09 | 865 | 865 | 858 | 862 | 60,000 | 862 |
| 2022-06-08 | 859 | 873 | 858 | 865 | 120,500 | 865 |
| 2022-06-07 | 854 | 858 | 852 | 854 | 86,600 | 854 |
| 2022-06-06 | 846 | 853 | 846 | 852 | 82,200 | 852 |
| 2022-06-03 | 849 | 850 | 846 | 846 | 51,000 | 846 |
| 2022-06-02 | 852 | 852 | 842 | 846 | 84,500 | 846 |
| 2022-06-01 | 841 | 855 | 841 | 854 | 128,100 | 854 |
| 2022-05-31 | 849 | 853 | 838 | 841 | 141,800 | 841 |
| 2022-05-30 | 857 | 857 | 830 | 852 | 338,000 | 852 |
| 2022-05-27 | 856 | 857 | 848 | 856 | 68,900 | 856 |
| 2022-05-26 | 851 | 856 | 847 | 847 | 77,800 | 847 |
| 2022-05-25 | 845 | 852 | 843 | 848 | 63,200 | 848 |
| 2022-05-24 | 853 | 858 | 845 | 846 | 67,700 | 846 |
| 2022-05-23 | 853 | 858 | 845 | 848 | 83,200 | 848 |
| 2022-05-20 | 841 | 847 | 833 | 844 | 119,800 | 844 |
| 2022-05-19 | 847 | 853 | 843 | 848 | 83,200 | 848 |
| 2022-05-18 | 856 | 861 | 851 | 857 | 56,000 | 857 |
| 2022-05-17 | 862 | 866 | 856 | 858 | 53,700 | 858 |
| 2022-05-16 | 880 | 884 | 864 | 864 | 77,400 | 864 |
| 2022-05-13 | 858 | 880 | 855 | 880 | 126,500 | 880 |
| 2022-05-12 | 850 | 899 | 849 | 859 | 215,600 | 859 |
| 2022-05-11 | 860 | 860 | 852 | 856 | 84,600 | 856 |
| 2022-05-10 | 858 | 862 | 853 | 860 | 76,100 | 860 |
| 2022-05-09 | 875 | 875 | 863 | 864 | 56,800 | 864 |
| 2022-05-06 | 865 | 876 | 865 | 875 | 90,600 | 875 |
| 2022-05-02 | 868 | 875 | 863 | 870 | 56,700 | 870 |
| 2022-04-28 | 843 | 868 | 843 | 868 | 88,700 | 868 |
| 2022-04-27 | 851 | 857 | 840 | 846 | 230,300 | 846 |
| 2022-04-26 | 862 | 867 | 856 | 861 | 86,000 | 861 |
| 2022-04-25 | 850 | 856 | 846 | 855 | 86,600 | 855 |
| 2022-04-22 | 857 | 858 | 850 | 853 | 50,400 | 853 |
| 2022-04-21 | 855 | 861 | 854 | 860 | 69,000 | 860 |
| 2022-04-20 | 845 | 858 | 844 | 855 | 93,800 | 855 |
| 2022-04-19 | 842 | 851 | 842 | 845 | 82,300 | 845 |
| 2022-04-18 | 847 | 851 | 843 | 847 | 53,000 | 847 |
| 2022-04-15 | 856 | 858 | 852 | 854 | 33,900 | 854 |
| 2022-04-14 | 858 | 863 | 857 | 862 | 42,200 | 862 |
| 2022-04-13 | 855 | 859 | 848 | 859 | 88,200 | 859 |
| 2022-04-12 | 848 | 856 | 845 | 851 | 66,600 | 851 |
| 2022-04-11 | 860 | 861 | 847 | 852 | 55,900 | 852 |
| 2022-04-08 | 858 | 861 | 847 | 853 | 144,600 | 853 |
| 2022-04-07 | 857 | 865 | 857 | 863 | 53,200 | 863 |
| 2022-04-06 | 879 | 879 | 863 | 866 | 69,800 | 866 |
| 2022-04-05 | 880 | 889 | 876 | 886 | 97,600 | 886 |
| 2022-04-04 | 872 | 879 | 870 | 875 | 59,000 | 875 |
| 2022-04-01 | 857 | 876 | 853 | 876 | 100,900 | 876 |
| 2022-03-31 | 852 | 866 | 852 | 857 | 122,700 | 857 |
| 2022-03-30 | 866 | 866 | 851 | 859 | 118,200 | 859 |
| 2022-03-29 | 881 | 881 | 867 | 875 | 110,400 | 875 |
| 2022-03-28 | 878 | 882 | 874 | 880 | 58,800 | 880 |
| 2022-03-25 | 880 | 884 | 873 | 873 | 63,000 | 873 |
| 2022-03-24 | 880 | 881 | 872 | 880 | 97,400 | 880 |
| 2022-03-23 | 888 | 888 | 881 | 887 | 113,700 | 887 |
| 2022-03-22 | 890 | 892 | 880 | 884 | 114,000 | 884 |
| 2022-03-18 | 885 | 887 | 872 | 884 | 226,100 | 884 |
| 2022-03-17 | 880 | 883 | 873 | 881 | 120,800 | 881 |
| 2022-03-16 | 884 | 884 | 874 | 876 | 96,400 | 876 |
| 2022-03-15 | 858 | 882 | 857 | 881 | 100,000 | 881 |
| 2022-03-14 | 865 | 868 | 858 | 858 | 65,700 | 858 |
| 2022-03-11 | 863 | 867 | 857 | 862 | 80,200 | 862 |
| 2022-03-10 | 849 | 866 | 847 | 866 | 108,400 | 866 |
| 2022-03-09 | 842 | 848 | 835 | 840 | 87,600 | 840 |
| 2022-03-08 | 851 | 854 | 841 | 842 | 103,600 | 842 |
| 2022-03-07 | 851 | 858 | 845 | 853 | 91,400 | 853 |
| 2022-03-04 | 856 | 864 | 851 | 851 | 63,600 | 851 |
| 2022-03-03 | 849 | 868 | 849 | 864 | 75,800 | 864 |
| 2022-03-02 | 859 | 859 | 848 | 848 | 88,800 | 848 |
| 2022-03-01 | 877 | 878 | 867 | 867 | 60,400 | 867 |
| 2022-02-28 | 860 | 876 | 856 | 875 | 97,400 | 875 |
| 2022-02-25 | 858 | 864 | 852 | 852 | 83,500 | 852 |
| 2022-02-24 | 865 | 869 | 856 | 867 | 69,900 | 867 |
| 2022-02-22 | 863 | 864 | 855 | 862 | 52,700 | 862 |
| 2022-02-21 | 868 | 869 | 863 | 867 | 46,400 | 867 |
| 2022-02-18 | 870 | 877 | 868 | 872 | 75,600 | 872 |
| 2022-02-17 | 888 | 888 | 875 | 877 | 55,900 | 877 |
| 2022-02-16 | 879 | 888 | 878 | 885 | 113,300 | 885 |
| 2022-02-15 | 883 | 889 | 877 | 884 | 89,700 | 884 |
| 2022-02-14 | 868 | 885 | 865 | 878 | 94,400 | 878 |
| 2022-02-10 | 870 | 874 | 868 | 872 | 68,800 | 872 |
| 2022-02-09 | 873 | 877 | 868 | 871 | 54,800 | 871 |
| 2022-02-08 | 864 | 874 | 864 | 873 | 60,500 | 873 |
| 2022-02-07 | 864 | 868 | 862 | 863 | 65,200 | 863 |
| 2022-02-04 | 865 | 872 | 863 | 865 | 65,400 | 865 |
| 2022-02-03 | 859 | 867 | 859 | 867 | 68,500 | 867 |
| 2022-02-02 | 852 | 859 | 849 | 858 | 75,800 | 858 |
| 2022-02-01 | 848 | 854 | 845 | 851 | 41,700 | 851 |
| 2022-01-31 | 847 | 853 | 844 | 852 | 53,100 | 852 |
| 2022-01-28 | 845 | 851 | 843 | 851 | 101,000 | 851 |
| 2022-01-27 | 843 | 844 | 832 | 836 | 96,900 | 836 |
| 2022-01-26 | 848 | 850 | 842 | 842 | 36,900 | 842 |
| 2022-01-25 | 846 | 850 | 839 | 850 | 77,100 | 850 |
| 2022-01-24 | 835 | 847 | 831 | 847 | 64,300 | 847 |
| 2022-01-21 | 824 | 835 | 824 | 835 | 84,800 | 835 |
| 2022-01-20 | 828 | 839 | 828 | 830 | 73,100 | 830 |
| 2022-01-19 | 833 | 838 | 827 | 828 | 102,900 | 828 |
| 2022-01-18 | 854 | 854 | 838 | 839 | 72,700 | 839 |
| 2022-01-17 | 852 | 854 | 845 | 849 | 36,400 | 849 |
| 2022-01-14 | 851 | 851 | 842 | 851 | 98,400 | 851 |
| 2022-01-13 | 847 | 848 | 843 | 843 | 63,200 | 843 |
| 2022-01-12 | 850 | 855 | 848 | 851 | 65,600 | 851 |
| 2022-01-11 | 840 | 850 | 837 | 849 | 80,900 | 849 |
| 2022-01-07 | 845 | 847 | 839 | 840 | 64,600 | 840 |
| 2022-01-06 | 850 | 853 | 844 | 844 | 84,100 | 844 |
| 2022-01-05 | 849 | 855 | 846 | 851 | 69,700 | 851 |
| 2022-01-04 | 845 | 848 | 836 | 847 | 80,900 | 847 |
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
