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 |
---|---|---|---|---|---|
1986/12/27 | 841 | 841 | 840 | 840 | 5,000 |
1986/12/26 | 830 | 840 | 830 | 840 | 13,000 |
1986/12/25 | 825 | 830 | 825 | 830 | 8,000 |
1986/12/24 | 820 | 820 | 810 | 810 | 10,000 |
1986/12/23 | 803 | 803 | 800 | 800 | 4,000 |
1986/12/22 | 820 | 820 | 802 | 802 | 11,000 |
1986/12/19 | 801 | 801 | 801 | 801 | 4,000 |
1986/12/18 | 811 | 811 | 800 | 800 | 7,000 |
1986/12/17 | 800 | 810 | 800 | 801 | 13,000 |
1986/12/16 | 815 | 815 | 810 | 810 | 6,000 |
1986/12/15 | 824 | 825 | 815 | 820 | 48,000 |
1986/12/12 | 816 | 835 | 816 | 835 | 34,000 |
1986/12/11 | 814 | 815 | 814 | 814 | 5,000 |
1986/12/10 | 810 | 813 | 810 | 813 | 11,000 |
1986/12/05 | 806 | 806 | 806 | 806 | 1,000 |
1986/12/04 | 845 | 846 | 805 | 805 | 12,000 |
1986/12/03 | 860 | 860 | 850 | 855 | 20,000 |
1986/12/02 | 850 | 860 | 850 | 851 | 9,000 |
1986/12/01 | 860 | 860 | 850 | 855 | 10,000 |
1986/11/29 | 830 | 855 | 830 | 855 | 30,000 |
1986/11/28 | 825 | 840 | 825 | 830 | 55,000 |
1986/11/27 | 801 | 820 | 801 | 820 | 15,000 |
1986/11/26 | 800 | 801 | 800 | 801 | 7,000 |
1986/11/25 | 800 | 800 | 800 | 800 | 36,000 |
1986/11/21 | 810 | 810 | 800 | 800 | 13,000 |
1986/11/20 | 800 | 810 | 800 | 810 | 21,000 |
1986/11/19 | 814 | 814 | 800 | 800 | 17,000 |
1986/11/18 | 800 | 824 | 800 | 824 | 8,000 |
1986/11/17 | 790 | 802 | 790 | 793 | 62,000 |
1986/11/14 | 798 | 798 | 790 | 790 | 6,000 |
1986/11/12 | 785 | 798 | 779 | 798 | 20,000 |
1986/11/11 | 796 | 796 | 782 | 782 | 12,000 |
1986/11/07 | 720 | 720 | 720 | 720 | 7,000 |
1986/11/05 | 710 | 710 | 710 | 710 | 1,000 |
1986/11/04 | 705 | 705 | 705 | 705 | 4,000 |
1986/10/31 | 700 | 700 | 700 | 700 | 5,000 |
1986/10/30 | 686 | 686 | 686 | 686 | 2,000 |
1986/10/29 | 680 | 683 | 680 | 683 | 26,000 |
1986/10/28 | 680 | 680 | 671 | 680 | 29,000 |
1986/10/27 | 690 | 690 | 685 | 690 | 14,000 |
1986/10/24 | 699 | 700 | 699 | 700 | 40,000 |
1986/10/23 | 700 | 700 | 700 | 700 | 29,000 |
1986/10/22 | 700 | 700 | 680 | 700 | 20,000 |
1986/10/21 | 720 | 720 | 700 | 700 | 30,000 |
1986/10/20 | 710 | 716 | 710 | 716 | 2,000 |
1986/10/17 | 720 | 720 | 710 | 710 | 7,000 |
1986/10/14 | 730 | 730 | 730 | 730 | 1,000 |
1986/10/09 | 705 | 730 | 705 | 730 | 29,000 |
1986/10/06 | 685 | 685 | 685 | 685 | 12,000 |
1986/10/03 | 715 | 715 | 714 | 715 | 7,000 |
1986/10/01 | 725 | 726 | 725 | 725 | 9,000 |
1986/09/30 | 726 | 731 | 725 | 726 | 51,000 |
1986/09/25 | 820 | 820 | 820 | 820 | 5,000 |
1986/09/24 | 830 | 830 | 830 | 830 | 6,000 |
1986/09/22 | 811 | 831 | 811 | 831 | 4,000 |
1986/09/19 | 806 | 807 | 806 | 807 | 27,000 |
1986/09/18 | 803 | 804 | 803 | 804 | 10,000 |
1986/09/17 | 802 | 805 | 802 | 802 | 16,000 |
1986/09/16 | 800 | 800 | 800 | 800 | 4,000 |
1986/09/11 | 840 | 840 | 830 | 830 | 21,000 |
1986/09/10 | 850 | 860 | 850 | 850 | 43,000 |
1986/09/09 | 850 | 860 | 850 | 860 | 6,000 |
1986/09/08 | 851 | 851 | 851 | 851 | 2,000 |
1986/09/06 | 855 | 855 | 850 | 850 | 5,000 |
1986/09/05 | 851 | 857 | 851 | 855 | 8,000 |
1986/09/04 | 848 | 848 | 848 | 848 | 18,000 |
1986/09/03 | 900 | 900 | 900 | 900 | 5,000 |
1986/09/02 | 905 | 905 | 905 | 905 | 13,000 |
1986/09/01 | 905 | 905 | 905 | 905 | 6,000 |
1986/08/30 | 920 | 920 | 905 | 915 | 8,000 |
1986/08/29 | 930 | 930 | 930 | 930 | 4,000 |
1986/08/28 | 940 | 940 | 940 | 940 | 7,000 |
1986/08/27 | 910 | 930 | 910 | 930 | 25,000 |
1986/08/23 | 949 | 960 | 949 | 960 | 12,000 |
1986/08/21 | 980 | 980 | 970 | 979 | 57,000 |
1986/08/20 | 990 | 990 | 980 | 990 | 18,000 |
1986/08/19 | 1,020 | 1,030 | 1,000 | 1,000 | 23,000 |
1986/08/18 | 975 | 1,050 | 975 | 1,040 | 34,000 |
1986/08/15 | 960 | 960 | 960 | 960 | 9,000 |
1986/08/14 | 950 | 956 | 940 | 956 | 18,000 |
1986/08/13 | 951 | 960 | 951 | 955 | 15,000 |
1986/08/12 | 945 | 950 | 945 | 950 | 13,000 |
1986/08/11 | 940 | 950 | 940 | 950 | 35,000 |
1986/08/08 | 940 | 940 | 940 | 940 | 13,000 |
1986/08/07 | 950 | 950 | 940 | 940 | 22,000 |
1986/08/06 | 960 | 970 | 960 | 970 | 46,000 |
1986/08/05 | 991 | 991 | 969 | 970 | 13,000 |
1986/08/04 | 999 | 999 | 995 | 995 | 4,000 |
1986/08/02 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 |
1986/08/01 | 1,010 | 1,010 | 977 | 977 | 38,000 |
1986/07/31 | 1,050 | 1,080 | 1,000 | 1,000 | 72,000 |
1986/07/30 | 1,070 | 1,080 | 1,030 | 1,060 | 110,000 |
1986/07/29 | 990 | 1,050 | 990 | 1,040 | 92,000 |
1986/07/28 | 1,000 | 1,000 | 990 | 990 | 28,000 |
1986/07/26 | 1,020 | 1,030 | 1,000 | 1,000 | 30,000 |
1986/07/25 | 1,020 | 1,030 | 981 | 981 | 71,000 |
1986/07/24 | 980 | 1,050 | 979 | 1,050 | 88,000 |
1986/07/23 | 1,070 | 1,080 | 1,000 | 1,040 | 325,000 |
1986/07/22 | 949 | 1,060 | 949 | 1,050 | 175,000 |
1986/07/21 | 950 | 990 | 950 | 958 | 41,000 |
1986/07/19 | 960 | 971 | 960 | 960 | 47,000 |
1986/07/18 | 985 | 990 | 960 | 990 | 254,000 |
1986/07/17 | 892 | 977 | 892 | 975 | 130,000 |
1986/07/16 | 890 | 890 | 888 | 888 | 55,000 |
1986/07/15 | 871 | 890 | 871 | 890 | 27,000 |
1986/07/14 | 870 | 870 | 860 | 869 | 26,000 |
1986/07/11 | 855 | 870 | 855 | 856 | 12,000 |
1986/07/10 | 856 | 860 | 855 | 855 | 9,000 |
1986/07/09 | 857 | 863 | 846 | 846 | 33,000 |
1986/07/08 | 870 | 870 | 855 | 855 | 8,000 |
1986/07/07 | 880 | 880 | 870 | 870 | 9,000 |
1986/07/05 | 880 | 880 | 870 | 870 | 12,000 |
1986/07/04 | 870 | 880 | 852 | 880 | 44,000 |
1986/07/03 | 855 | 870 | 852 | 870 | 17,000 |
1986/07/02 | 851 | 855 | 850 | 855 | 10,000 |
1986/07/01 | 870 | 880 | 850 | 850 | 65,000 |
1986/06/30 | 876 | 890 | 870 | 870 | 54,000 |
1986/06/28 | 880 | 880 | 870 | 872 | 79,000 |
1986/06/27 | 860 | 879 | 860 | 879 | 110,000 |
1986/06/26 | 860 | 860 | 850 | 860 | 59,000 |
1986/06/25 | 855 | 859 | 845 | 858 | 39,000 |
1986/06/24 | 859 | 860 | 859 | 860 | 33,000 |
1986/06/23 | 834 | 851 | 834 | 840 | 17,000 |
1986/06/21 | 855 | 860 | 832 | 832 | 41,000 |
1986/06/20 | 850 | 860 | 850 | 852 | 48,000 |
1986/06/19 | 829 | 830 | 825 | 830 | 26,000 |
1986/06/18 | 830 | 840 | 830 | 830 | 16,000 |
1986/06/17 | 825 | 830 | 820 | 830 | 15,000 |
1986/06/13 | 845 | 845 | 820 | 820 | 9,000 |
1986/06/12 | 850 | 850 | 845 | 845 | 21,000 |
1986/06/11 | 851 | 851 | 820 | 850 | 44,000 |
1986/06/10 | 850 | 860 | 845 | 850 | 70,000 |
1986/06/09 | 868 | 868 | 860 | 860 | 13,000 |
1986/06/06 | 851 | 860 | 850 | 860 | 16,000 |
1986/06/05 | 864 | 864 | 850 | 850 | 11,000 |
1986/06/04 | 850 | 870 | 850 | 869 | 24,000 |
1986/06/03 | 861 | 875 | 840 | 840 | 53,000 |
1986/06/02 | 843 | 870 | 840 | 860 | 72,000 |
1986/05/31 | 845 | 849 | 843 | 843 | 25,000 |
1986/05/30 | 830 | 850 | 830 | 845 | 60,000 |
1986/05/29 | 796 | 830 | 795 | 830 | 29,000 |
1986/05/28 | 806 | 806 | 790 | 790 | 19,000 |
1986/05/27 | 821 | 821 | 812 | 812 | 12,000 |
1986/05/26 | 812 | 820 | 812 | 820 | 23,000 |
1986/05/24 | 801 | 811 | 801 | 811 | 14,000 |
1986/05/23 | 820 | 823 | 810 | 810 | 15,000 |
1986/05/22 | 830 | 833 | 820 | 820 | 21,000 |
1986/05/21 | 835 | 860 | 835 | 850 | 26,000 |
1986/05/19 | 835 | 845 | 835 | 835 | 23,000 |
1986/05/17 | 864 | 864 | 835 | 835 | 16,000 |
1986/05/16 | 868 | 870 | 855 | 865 | 88,000 |
1986/05/15 | 869 | 870 | 850 | 850 | 76,000 |
1986/05/14 | 809 | 880 | 809 | 870 | 286,000 |
1986/05/13 | 820 | 820 | 820 | 820 | 27,000 |
1986/05/12 | 815 | 825 | 809 | 820 | 50,000 |
1986/05/09 | 801 | 820 | 801 | 819 | 15,000 |
1986/05/08 | 795 | 801 | 790 | 801 | 26,000 |
1986/05/07 | 785 | 790 | 785 | 790 | 17,000 |
1986/05/06 | 790 | 800 | 790 | 800 | 9,000 |
1986/05/02 | 810 | 820 | 810 | 820 | 25,000 |
1986/05/01 | 819 | 819 | 800 | 800 | 21,000 |
1986/04/30 | 800 | 821 | 800 | 820 | 72,000 |
1986/04/28 | 780 | 780 | 780 | 780 | 1,000 |
1986/04/26 | 810 | 810 | 780 | 780 | 43,000 |
1986/04/25 | 824 | 830 | 820 | 820 | 30,000 |
1986/04/24 | 825 | 830 | 820 | 830 | 46,000 |
1986/04/23 | 840 | 840 | 820 | 820 | 78,000 |
1986/04/22 | 820 | 835 | 810 | 830 | 103,000 |
1986/04/21 | 840 | 841 | 800 | 810 | 93,000 |
1986/04/19 | 805 | 817 | 800 | 817 | 94,000 |
1986/04/18 | 788 | 788 | 780 | 785 | 58,000 |
1986/04/17 | 756 | 768 | 754 | 768 | 41,000 |
1986/04/16 | 758 | 759 | 736 | 736 | 10,000 |
1986/04/15 | 749 | 768 | 743 | 768 | 49,000 |
1986/04/14 | 751 | 751 | 750 | 750 | 6,000 |
1986/04/11 | 738 | 745 | 738 | 743 | 13,000 |
1986/04/10 | 735 | 735 | 726 | 735 | 37,000 |
1986/04/09 | 735 | 735 | 730 | 730 | 36,000 |
1986/04/08 | 750 | 750 | 740 | 740 | 8,000 |
1986/04/07 | 751 | 755 | 749 | 750 | 13,000 |
1986/04/05 | 749 | 754 | 748 | 750 | 34,000 |
1986/04/04 | 750 | 755 | 748 | 750 | 92,000 |
1986/04/03 | 745 | 750 | 745 | 745 | 42,000 |
1986/04/02 | 732 | 732 | 732 | 732 | 20,000 |
1986/04/01 | 770 | 773 | 747 | 752 | 52,000 |
1986/03/31 | 771 | 778 | 771 | 778 | 18,000 |
1986/03/29 | 776 | 776 | 765 | 765 | 12,000 |
1986/03/28 | 774 | 780 | 756 | 756 | 106,000 |
1986/03/26 | 859 | 861 | 858 | 858 | 171,000 |
1986/03/25 | 770 | 800 | 756 | 799 | 139,000 |
1986/03/24 | 769 | 769 | 760 | 760 | 54,000 |
1986/03/22 | 760 | 769 | 760 | 769 | 105,000 |
1986/03/20 | 750 | 764 | 750 | 750 | 178,000 |
1986/03/19 | 755 | 756 | 750 | 750 | 128,000 |
1986/03/18 | 743 | 755 | 743 | 753 | 114,000 |
1986/03/17 | 735 | 749 | 735 | 740 | 85,000 |
1986/03/15 | 739 | 740 | 730 | 735 | 27,000 |
1986/03/14 | 758 | 758 | 740 | 740 | 121,000 |
1986/03/13 | 755 | 758 | 730 | 740 | 105,000 |
1986/03/12 | 759 | 760 | 750 | 750 | 145,000 |
1986/03/11 | 741 | 747 | 740 | 745 | 70,000 |
1986/03/10 | 701 | 729 | 701 | 729 | 41,000 |
1986/03/07 | 715 | 716 | 700 | 700 | 178,000 |
1986/03/06 | 710 | 713 | 685 | 685 | 103,000 |
1986/03/05 | 731 | 748 | 719 | 720 | 168,000 |
1986/03/04 | 759 | 765 | 751 | 751 | 185,000 |
1986/03/03 | 715 | 773 | 715 | 770 | 321,000 |
1986/03/01 | 700 | 729 | 700 | 720 | 181,000 |
1986/02/28 | 685 | 700 | 685 | 700 | 300,000 |
1986/02/27 | 675 | 700 | 665 | 680 | 393,000 |
1986/02/26 | 640 | 680 | 636 | 680 | 348,000 |
1986/02/25 | 625 | 639 | 625 | 630 | 65,000 |
1986/02/24 | 600 | 620 | 599 | 620 | 40,000 |
1986/02/22 | 600 | 600 | 595 | 595 | 22,000 |
1986/02/21 | 614 | 614 | 595 | 595 | 50,000 |
1986/02/20 | 615 | 615 | 610 | 614 | 22,000 |
1986/02/19 | 619 | 619 | 590 | 596 | 37,000 |
1986/02/18 | 585 | 605 | 585 | 590 | 79,000 |
1986/02/17 | 590 | 590 | 581 | 583 | 31,000 |
1986/02/15 | 599 | 599 | 599 | 599 | 22,000 |
1986/02/14 | 639 | 640 | 630 | 630 | 164,000 |
1986/02/13 | 629 | 638 | 627 | 631 | 236,000 |
1986/02/12 | 605 | 631 | 605 | 626 | 238,000 |
1986/02/10 | 590 | 598 | 587 | 598 | 108,000 |
1986/02/07 | 590 | 594 | 585 | 591 | 169,000 |
1986/02/06 | 570 | 596 | 570 | 585 | 223,000 |
1986/02/05 | 555 | 570 | 555 | 570 | 38,000 |
1986/02/04 | 561 | 569 | 550 | 551 | 65,000 |
1986/02/03 | 544 | 558 | 544 | 556 | 35,000 |
1986/02/01 | 540 | 544 | 540 | 540 | 13,000 |
1986/01/31 | 540 | 540 | 540 | 540 | 16,000 |
1986/01/30 | 537 | 539 | 536 | 539 | 20,000 |
1986/01/29 | 535 | 539 | 535 | 536 | 7,000 |
1986/01/28 | 533 | 540 | 531 | 535 | 18,000 |
1986/01/27 | 540 | 545 | 530 | 531 | 10,000 |
1986/01/25 | 535 | 535 | 530 | 530 | 4,000 |
1986/01/24 | 539 | 539 | 528 | 528 | 16,000 |
1986/01/23 | 535 | 540 | 534 | 540 | 20,000 |
1986/01/22 | 530 | 535 | 530 | 534 | 15,000 |
1986/01/21 | 534 | 535 | 534 | 534 | 22,000 |
1986/01/20 | 538 | 539 | 535 | 535 | 29,000 |
1986/01/18 | 528 | 540 | 526 | 540 | 39,000 |
1986/01/17 | 527 | 532 | 515 | 515 | 31,000 |
1986/01/16 | 527 | 530 | 512 | 512 | 107,000 |
1986/01/14 | 542 | 542 | 528 | 528 | 67,000 |
1986/01/13 | 541 | 542 | 541 | 541 | 14,000 |
1986/01/10 | 555 | 555 | 541 | 541 | 68,000 |
1986/01/09 | 542 | 545 | 541 | 545 | 14,000 |
1986/01/08 | 541 | 542 | 541 | 541 | 10,000 |
1986/01/07 | 530 | 530 | 529 | 530 | 7,000 |
1986/01/06 | 545 | 545 | 526 | 529 | 16,000 |
1986/01/04 | 560 | 560 | 545 | 545 | 11,000 |