ヨコレイ(2874)の株価時系列情報
ヨコレイ(2874)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 414 | 414 | 414 | 414 | 2,000 |
| 1984/12/27 | 402 | 404 | 402 | 404 | 11,000 |
| 1984/12/26 | 411 | 411 | 401 | 401 | 7,000 |
| 1984/12/25 | 411 | 411 | 411 | 411 | 5,000 |
| 1984/12/24 | 422 | 425 | 420 | 420 | 28,000 |
| 1984/12/22 | 420 | 430 | 420 | 422 | 20,000 |
| 1984/12/21 | 419 | 420 | 419 | 420 | 9,000 |
| 1984/12/20 | 434 | 435 | 418 | 418 | 19,000 |
| 1984/12/19 | 433 | 435 | 428 | 435 | 74,000 |
| 1984/12/18 | 419 | 435 | 418 | 430 | 115,000 |
| 1984/12/17 | 410 | 420 | 409 | 420 | 31,000 |
| 1984/12/15 | 413 | 413 | 410 | 410 | 16,000 |
| 1984/12/14 | 410 | 412 | 410 | 410 | 41,000 |
| 1984/12/13 | 410 | 410 | 410 | 410 | 26,000 |
| 1984/12/12 | 415 | 415 | 410 | 410 | 53,000 |
| 1984/12/11 | 420 | 420 | 410 | 411 | 25,000 |
| 1984/12/10 | 415 | 420 | 415 | 418 | 32,000 |
| 1984/12/07 | 410 | 420 | 410 | 415 | 42,000 |
| 1984/12/06 | 407 | 420 | 405 | 410 | 24,000 |
| 1984/12/05 | 405 | 413 | 405 | 405 | 25,000 |
| 1984/12/04 | 395 | 408 | 395 | 408 | 16,000 |
| 1984/12/03 | 399 | 400 | 394 | 394 | 35,000 |
| 1984/12/01 | 410 | 410 | 401 | 404 | 24,000 |
| 1984/11/30 | 422 | 422 | 408 | 412 | 51,000 |
| 1984/11/29 | 425 | 445 | 419 | 422 | 335,000 |
| 1984/11/28 | 435 | 435 | 415 | 428 | 234,000 |
| 1984/11/27 | 390 | 435 | 390 | 428 | 368,000 |
| 1984/11/26 | 379 | 390 | 379 | 390 | 32,000 |
| 1984/11/24 | 384 | 384 | 384 | 384 | 9,000 |
| 1984/11/22 | 387 | 387 | 361 | 361 | 29,000 |
| 1984/11/21 | 390 | 390 | 380 | 380 | 36,000 |
| 1984/11/20 | 372 | 398 | 372 | 398 | 48,000 |
| 1984/11/19 | 371 | 373 | 371 | 373 | 12,000 |
| 1984/11/17 | 372 | 372 | 371 | 371 | 30,000 |
| 1984/11/15 | 350 | 350 | 350 | 350 | 10,000 |
| 1984/11/14 | 351 | 351 | 351 | 351 | 2,000 |
| 1984/11/12 | 351 | 351 | 351 | 351 | 1,000 |
| 1984/11/09 | 350 | 350 | 350 | 350 | 11,000 |
| 1984/11/08 | 350 | 350 | 346 | 350 | 8,000 |
| 1984/11/07 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/11/05 | 350 | 350 | 345 | 345 | 14,000 |
| 1984/11/02 | 366 | 366 | 366 | 366 | 2,000 |
| 1984/10/30 | 368 | 368 | 367 | 367 | 6,000 |
| 1984/10/29 | 368 | 368 | 368 | 368 | 1,000 |
| 1984/10/27 | 370 | 370 | 366 | 366 | 5,000 |
| 1984/10/26 | 352 | 355 | 352 | 355 | 3,000 |
| 1984/10/25 | 354 | 358 | 353 | 354 | 5,000 |
| 1984/10/24 | 353 | 353 | 351 | 353 | 12,000 |
| 1984/10/23 | 351 | 353 | 351 | 352 | 7,000 |
| 1984/10/22 | 351 | 355 | 350 | 350 | 10,000 |
| 1984/10/20 | 345 | 350 | 345 | 350 | 5,000 |
| 1984/10/19 | 338 | 340 | 338 | 340 | 18,000 |
| 1984/10/18 | 337 | 340 | 335 | 337 | 17,000 |
| 1984/10/17 | 337 | 337 | 337 | 337 | 7,000 |
| 1984/10/16 | 337 | 337 | 337 | 337 | 5,000 |
| 1984/10/15 | 340 | 340 | 336 | 336 | 3,000 |
| 1984/10/12 | 341 | 341 | 340 | 340 | 6,000 |
| 1984/10/11 | 339 | 340 | 339 | 340 | 3,000 |
| 1984/10/09 | 340 | 340 | 336 | 336 | 4,000 |
| 1984/10/06 | 335 | 335 | 335 | 335 | 1,000 |
| 1984/10/05 | 340 | 340 | 340 | 340 | 3,000 |
| 1984/10/04 | 330 | 330 | 330 | 330 | 6,000 |
| 1984/10/02 | 340 | 340 | 340 | 340 | 9,000 |
| 1984/10/01 | 341 | 341 | 340 | 340 | 2,000 |
| 1984/09/29 | 340 | 340 | 340 | 340 | 3,000 |
| 1984/09/28 | 340 | 342 | 340 | 340 | 4,000 |
| 1984/09/27 | 342 | 342 | 342 | 342 | 3,000 |
| 1984/09/26 | 342 | 342 | 342 | 342 | 2,000 |
| 1984/09/25 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/09/22 | 351 | 351 | 350 | 350 | 2,000 |
| 1984/09/21 | 351 | 351 | 351 | 351 | 2,000 |
| 1984/09/19 | 351 | 351 | 350 | 350 | 4,000 |
| 1984/09/18 | 351 | 351 | 351 | 351 | 3,000 |
| 1984/09/17 | 345 | 347 | 345 | 345 | 10,000 |
| 1984/09/12 | 351 | 351 | 351 | 351 | 1,000 |
| 1984/09/11 | 350 | 350 | 350 | 350 | 7,000 |
| 1984/09/10 | 355 | 355 | 350 | 350 | 10,000 |
| 1984/09/07 | 361 | 361 | 355 | 355 | 8,000 |
| 1984/09/06 | 370 | 370 | 370 | 370 | 1,000 |
| 1984/09/05 | 370 | 370 | 370 | 370 | 3,000 |
| 1984/09/04 | 370 | 370 | 370 | 370 | 10,000 |
| 1984/09/03 | 370 | 370 | 370 | 370 | 5,000 |
| 1984/08/31 | 357 | 360 | 357 | 360 | 8,000 |
| 1984/08/30 | 345 | 355 | 340 | 355 | 39,000 |
| 1984/08/29 | 350 | 350 | 346 | 348 | 16,000 |
| 1984/08/28 | 357 | 357 | 357 | 357 | 9,000 |
| 1984/08/27 | 357 | 357 | 357 | 357 | 4,000 |
| 1984/08/25 | 358 | 358 | 357 | 357 | 2,000 |
| 1984/08/23 | 357 | 357 | 357 | 357 | 1,000 |
| 1984/08/22 | 356 | 356 | 356 | 356 | 2,000 |
| 1984/08/20 | 357 | 357 | 355 | 355 | 5,000 |
| 1984/08/18 | 357 | 357 | 350 | 350 | 17,000 |
| 1984/08/17 | 358 | 358 | 358 | 358 | 1,000 |
| 1984/08/16 | 357 | 357 | 357 | 357 | 10,000 |
| 1984/08/15 | 357 | 357 | 357 | 357 | 2,000 |
| 1984/08/14 | 357 | 357 | 357 | 357 | 2,000 |
| 1984/08/10 | 357 | 357 | 357 | 357 | 1,000 |
| 1984/08/07 | 356 | 356 | 355 | 355 | 13,000 |
| 1984/08/06 | 355 | 356 | 355 | 356 | 4,000 |
| 1984/08/03 | 356 | 356 | 356 | 356 | 1,000 |
| 1984/08/02 | 359 | 359 | 355 | 355 | 4,000 |
| 1984/08/01 | 359 | 360 | 359 | 360 | 11,000 |
| 1984/07/31 | 359 | 359 | 359 | 359 | 1,000 |
| 1984/07/30 | 359 | 359 | 355 | 359 | 7,000 |
| 1984/07/28 | 361 | 361 | 360 | 360 | 3,000 |
| 1984/07/27 | 368 | 368 | 368 | 368 | 1,000 |
| 1984/07/26 | 361 | 361 | 360 | 360 | 5,000 |
| 1984/07/24 | 368 | 368 | 360 | 360 | 8,000 |
| 1984/07/23 | 368 | 368 | 368 | 368 | 1,000 |
| 1984/07/21 | 365 | 365 | 365 | 365 | 3,000 |
| 1984/07/20 | 370 | 370 | 367 | 367 | 2,000 |
| 1984/07/19 | 369 | 369 | 369 | 369 | 5,000 |
| 1984/07/18 | 368 | 368 | 368 | 368 | 5,000 |
| 1984/07/13 | 380 | 380 | 365 | 365 | 5,000 |
| 1984/07/12 | 389 | 394 | 385 | 390 | 15,000 |
| 1984/07/11 | 381 | 390 | 380 | 390 | 11,000 |
| 1984/07/10 | 380 | 380 | 380 | 380 | 11,000 |
| 1984/07/09 | 395 | 395 | 390 | 395 | 21,000 |
| 1984/07/06 | 355 | 360 | 355 | 360 | 22,000 |
| 1984/07/05 | 357 | 357 | 351 | 351 | 10,000 |
| 1984/07/04 | 356 | 356 | 356 | 356 | 1,000 |
| 1984/07/03 | 355 | 360 | 355 | 360 | 2,000 |
| 1984/07/02 | 360 | 360 | 351 | 351 | 6,000 |
| 1984/06/30 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/06/29 | 351 | 351 | 351 | 351 | 1,000 |
| 1984/06/28 | 362 | 362 | 350 | 350 | 10,000 |
| 1984/06/27 | 362 | 363 | 362 | 363 | 2,000 |
| 1984/06/26 | 360 | 360 | 360 | 360 | 10,000 |
| 1984/06/23 | 366 | 366 | 360 | 360 | 2,000 |
| 1984/06/22 | 367 | 367 | 366 | 366 | 4,000 |
| 1984/06/21 | 368 | 368 | 367 | 367 | 6,000 |
| 1984/06/19 | 367 | 367 | 367 | 367 | 3,000 |
| 1984/06/18 | 367 | 367 | 367 | 367 | 2,000 |
| 1984/06/16 | 367 | 367 | 367 | 367 | 3,000 |
| 1984/06/15 | 366 | 366 | 366 | 366 | 1,000 |
| 1984/06/13 | 363 | 365 | 363 | 365 | 4,000 |
| 1984/06/12 | 361 | 361 | 361 | 361 | 2,000 |
| 1984/06/11 | 361 | 361 | 360 | 360 | 14,000 |
| 1984/06/07 | 353 | 353 | 353 | 353 | 3,000 |
| 1984/06/06 | 352 | 352 | 352 | 352 | 1,000 |
| 1984/06/05 | 350 | 350 | 350 | 350 | 12,000 |
| 1984/06/04 | 350 | 350 | 350 | 350 | 4,000 |
| 1984/06/02 | 350 | 350 | 350 | 350 | 5,000 |
| 1984/06/01 | 350 | 350 | 346 | 346 | 8,000 |
| 1984/05/31 | 350 | 350 | 350 | 350 | 23,000 |
| 1984/05/30 | 350 | 352 | 346 | 350 | 27,000 |
| 1984/05/29 | 355 | 355 | 354 | 354 | 11,000 |
| 1984/05/25 | 364 | 364 | 360 | 360 | 8,000 |
| 1984/05/24 | 364 | 364 | 364 | 364 | 4,000 |
| 1984/05/23 | 369 | 369 | 365 | 365 | 7,000 |
| 1984/05/19 | 365 | 375 | 365 | 375 | 12,000 |
| 1984/05/18 | 379 | 379 | 375 | 375 | 12,000 |
| 1984/05/17 | 379 | 379 | 379 | 379 | 2,000 |
| 1984/05/16 | 385 | 393 | 380 | 393 | 9,000 |
| 1984/05/15 | 380 | 380 | 380 | 380 | 4,000 |
| 1984/05/14 | 385 | 385 | 385 | 385 | 2,000 |
| 1984/05/11 | 385 | 385 | 385 | 385 | 1,000 |
| 1984/05/10 | 393 | 393 | 392 | 393 | 6,000 |
| 1984/05/08 | 392 | 392 | 392 | 392 | 1,000 |
| 1984/05/07 | 390 | 391 | 390 | 390 | 5,000 |
| 1984/05/04 | 385 | 385 | 385 | 385 | 2,000 |
| 1984/05/02 | 381 | 381 | 381 | 381 | 17,000 |
| 1984/05/01 | 395 | 395 | 395 | 395 | 3,000 |
| 1984/04/28 | 400 | 400 | 400 | 400 | 1,000 |
| 1984/04/27 | 392 | 405 | 390 | 404 | 22,000 |
| 1984/04/26 | 392 | 392 | 392 | 392 | 5,000 |
| 1984/04/25 | 390 | 390 | 388 | 390 | 4,000 |
| 1984/04/24 | 392 | 392 | 390 | 390 | 9,000 |
| 1984/04/23 | 400 | 400 | 391 | 391 | 12,000 |
| 1984/04/21 | 400 | 401 | 400 | 400 | 12,000 |
| 1984/04/20 | 402 | 404 | 400 | 401 | 18,000 |
| 1984/04/19 | 396 | 404 | 396 | 402 | 19,000 |
| 1984/04/18 | 396 | 400 | 396 | 400 | 11,000 |
| 1984/04/17 | 400 | 402 | 395 | 395 | 28,000 |
| 1984/04/16 | 392 | 392 | 392 | 392 | 3,000 |
| 1984/04/13 | 392 | 392 | 392 | 392 | 4,000 |
| 1984/04/12 | 402 | 402 | 391 | 391 | 33,000 |
| 1984/04/11 | 405 | 405 | 400 | 401 | 50,000 |
| 1984/04/10 | 395 | 405 | 394 | 405 | 53,000 |
| 1984/04/09 | 395 | 397 | 391 | 391 | 7,000 |
| 1984/04/07 | 398 | 400 | 390 | 390 | 7,000 |
| 1984/04/06 | 393 | 400 | 390 | 390 | 18,000 |
| 1984/04/05 | 391 | 391 | 390 | 390 | 14,000 |
| 1984/04/04 | 385 | 385 | 381 | 383 | 9,000 |
| 1984/04/03 | 383 | 387 | 382 | 387 | 7,000 |
| 1984/04/02 | 380 | 381 | 380 | 381 | 7,000 |
| 1984/03/30 | 380 | 380 | 380 | 380 | 9,000 |
| 1984/03/29 | 385 | 385 | 381 | 381 | 13,000 |
| 1984/03/28 | 381 | 382 | 380 | 382 | 10,000 |
| 1984/03/27 | 378 | 380 | 378 | 378 | 7,000 |
| 1984/03/26 | 380 | 380 | 378 | 378 | 6,000 |
| 1984/03/24 | 376 | 376 | 376 | 376 | 5,000 |
| 1984/03/23 | 376 | 385 | 376 | 385 | 14,000 |
| 1984/03/22 | 390 | 390 | 378 | 378 | 17,000 |
| 1984/03/21 | 385 | 385 | 385 | 385 | 3,000 |
| 1984/03/19 | 380 | 380 | 380 | 380 | 4,000 |
| 1984/03/17 | 380 | 380 | 380 | 380 | 15,000 |
| 1984/03/16 | 400 | 400 | 395 | 395 | 19,000 |
| 1984/03/15 | 390 | 410 | 390 | 410 | 52,000 |
| 1984/03/14 | 385 | 385 | 385 | 385 | 1,000 |
| 1984/03/13 | 385 | 385 | 380 | 382 | 8,000 |
| 1984/03/12 | 399 | 399 | 396 | 396 | 10,000 |
| 1984/03/09 | 386 | 400 | 386 | 394 | 35,000 |
| 1984/03/08 | 385 | 400 | 385 | 386 | 23,000 |
| 1984/03/07 | 380 | 381 | 380 | 380 | 52,000 |
| 1984/03/06 | 378 | 380 | 377 | 377 | 19,000 |
| 1984/03/05 | 377 | 380 | 376 | 376 | 30,000 |
| 1984/03/03 | 377 | 377 | 376 | 376 | 16,000 |
| 1984/03/02 | 377 | 377 | 376 | 376 | 4,000 |
| 1984/03/01 | 376 | 380 | 376 | 376 | 20,000 |
| 1984/02/29 | 382 | 382 | 380 | 380 | 11,000 |
| 1984/02/28 | 380 | 380 | 380 | 380 | 5,000 |
| 1984/02/27 | 380 | 390 | 380 | 390 | 14,000 |
| 1984/02/25 | 381 | 381 | 380 | 380 | 4,000 |
| 1984/02/24 | 388 | 390 | 380 | 380 | 23,000 |
| 1984/02/23 | 390 | 390 | 389 | 389 | 6,000 |
| 1984/02/22 | 390 | 390 | 390 | 390 | 3,000 |
| 1984/02/21 | 390 | 390 | 390 | 390 | 4,000 |
| 1984/02/20 | 387 | 390 | 387 | 390 | 2,000 |
| 1984/02/18 | 386 | 386 | 386 | 386 | 3,000 |
| 1984/02/17 | 390 | 390 | 386 | 386 | 11,000 |
| 1984/02/16 | 388 | 390 | 386 | 390 | 24,000 |
| 1984/02/15 | 391 | 395 | 387 | 387 | 19,000 |
| 1984/02/14 | 400 | 403 | 395 | 395 | 56,000 |
| 1984/02/13 | 398 | 404 | 397 | 399 | 84,000 |
| 1984/02/10 | 390 | 401 | 389 | 398 | 40,000 |
| 1984/02/09 | 380 | 381 | 376 | 380 | 26,000 |
| 1984/02/08 | 371 | 371 | 370 | 370 | 25,000 |
| 1984/02/07 | 375 | 375 | 375 | 375 | 27,000 |
| 1984/02/06 | 380 | 380 | 375 | 375 | 6,000 |
| 1984/02/03 | 380 | 380 | 378 | 378 | 15,000 |
| 1984/02/02 | 378 | 380 | 378 | 379 | 3,000 |
| 1984/02/01 | 380 | 382 | 378 | 378 | 19,000 |
| 1984/01/31 | 381 | 381 | 380 | 380 | 28,000 |
| 1984/01/30 | 383 | 384 | 378 | 381 | 23,000 |
| 1984/01/28 | 380 | 390 | 380 | 380 | 16,000 |
| 1984/01/27 | 385 | 385 | 380 | 380 | 17,000 |
| 1984/01/26 | 385 | 385 | 382 | 385 | 8,000 |
| 1984/01/25 | 387 | 387 | 380 | 380 | 17,000 |
| 1984/01/24 | 383 | 390 | 383 | 390 | 22,000 |
| 1984/01/23 | 381 | 385 | 378 | 378 | 41,000 |
| 1984/01/21 | 385 | 385 | 380 | 380 | 28,000 |
| 1984/01/20 | 387 | 387 | 387 | 387 | 12,000 |
| 1984/01/19 | 391 | 395 | 380 | 380 | 51,000 |
| 1984/01/18 | 400 | 403 | 393 | 393 | 71,000 |
| 1984/01/17 | 380 | 397 | 380 | 397 | 233,000 |
| 1984/01/13 | 371 | 373 | 370 | 371 | 207,000 |
| 1984/01/12 | 371 | 371 | 370 | 371 | 42,000 |
| 1984/01/11 | 371 | 371 | 371 | 371 | 24,000 |
| 1984/01/10 | 371 | 371 | 370 | 371 | 33,000 |
| 1984/01/09 | 371 | 371 | 370 | 371 | 30,000 |
| 1984/01/07 | 371 | 371 | 370 | 371 | 17,000 |
| 1984/01/06 | 370 | 370 | 370 | 370 | 6,000 |
| 1984/01/05 | 371 | 371 | 366 | 366 | 21,000 |
| 1984/01/04 | 371 | 371 | 371 | 371 | 1,000 |