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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,230 | 1,250 | 1,230 | 1,240 | 15,000 |
| 1992/12/29 | 1,250 | 1,250 | 1,240 | 1,240 | 20,000 |
| 1992/12/28 | 1,270 | 1,270 | 1,250 | 1,250 | 47,000 |
| 1992/12/25 | 1,260 | 1,280 | 1,260 | 1,280 | 38,000 |
| 1992/12/24 | 1,280 | 1,280 | 1,260 | 1,260 | 129,000 |
| 1992/12/22 | 1,270 | 1,300 | 1,270 | 1,300 | 13,000 |
| 1992/12/21 | 1,270 | 1,300 | 1,270 | 1,290 | 25,000 |
| 1992/12/18 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 |
| 1992/12/17 | 1,270 | 1,300 | 1,270 | 1,300 | 30,000 |
| 1992/12/16 | 1,290 | 1,320 | 1,280 | 1,280 | 47,000 |
| 1992/12/15 | 1,270 | 1,290 | 1,270 | 1,290 | 65,000 |
| 1992/12/14 | 1,310 | 1,320 | 1,290 | 1,290 | 49,000 |
| 1992/12/11 | 1,330 | 1,340 | 1,300 | 1,330 | 71,000 |
| 1992/12/10 | 1,330 | 1,350 | 1,320 | 1,330 | 169,000 |
| 1992/12/09 | 1,280 | 1,330 | 1,280 | 1,320 | 138,000 |
| 1992/12/08 | 1,280 | 1,300 | 1,270 | 1,270 | 62,000 |
| 1992/12/07 | 1,300 | 1,300 | 1,280 | 1,300 | 85,000 |
| 1992/12/04 | 1,260 | 1,300 | 1,260 | 1,300 | 160,000 |
| 1992/12/03 | 1,210 | 1,260 | 1,210 | 1,260 | 72,000 |
| 1992/12/02 | 1,230 | 1,230 | 1,210 | 1,230 | 53,000 |
| 1992/12/01 | 1,230 | 1,240 | 1,200 | 1,200 | 31,000 |
| 1992/11/30 | 1,240 | 1,240 | 1,220 | 1,230 | 27,000 |
| 1992/11/27 | 1,240 | 1,240 | 1,230 | 1,230 | 28,000 |
| 1992/11/26 | 1,200 | 1,230 | 1,200 | 1,230 | 64,000 |
| 1992/11/25 | 1,190 | 1,220 | 1,190 | 1,220 | 54,000 |
| 1992/11/24 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 |
| 1992/11/20 | 1,180 | 1,180 | 1,170 | 1,180 | 35,000 |
| 1992/11/19 | 1,170 | 1,180 | 1,160 | 1,180 | 31,000 |
| 1992/11/18 | 1,150 | 1,180 | 1,150 | 1,160 | 25,000 |
| 1992/11/17 | 1,180 | 1,180 | 1,150 | 1,170 | 32,000 |
| 1992/11/16 | 1,190 | 1,190 | 1,170 | 1,190 | 33,000 |
| 1992/11/13 | 1,190 | 1,190 | 1,180 | 1,190 | 16,000 |
| 1992/11/12 | 1,190 | 1,190 | 1,190 | 1,190 | 18,000 |
| 1992/11/11 | 1,190 | 1,210 | 1,190 | 1,200 | 31,000 |
| 1992/11/10 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 |
| 1992/11/09 | 1,200 | 1,200 | 1,190 | 1,190 | 14,000 |
| 1992/11/06 | 1,200 | 1,220 | 1,190 | 1,210 | 210,000 |
| 1992/11/05 | 1,150 | 1,190 | 1,150 | 1,190 | 67,000 |
| 1992/11/04 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1992/11/02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1992/10/30 | 1,160 | 1,180 | 1,150 | 1,170 | 14,000 |
| 1992/10/29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1992/10/28 | 1,170 | 1,190 | 1,170 | 1,170 | 105,000 |
| 1992/10/27 | 1,140 | 1,180 | 1,130 | 1,170 | 137,000 |
| 1992/10/26 | 1,130 | 1,130 | 1,130 | 1,130 | 14,000 |
| 1992/10/23 | 1,120 | 1,130 | 1,120 | 1,130 | 85,000 |
| 1992/10/22 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1992/10/21 | 1,120 | 1,120 | 1,120 | 1,120 | 53,000 |
| 1992/10/20 | 1,100 | 1,120 | 1,100 | 1,120 | 47,000 |
| 1992/10/19 | 1,100 | 1,100 | 1,100 | 1,100 | 24,000 |
| 1992/10/16 | 1,110 | 1,130 | 1,110 | 1,120 | 48,000 |
| 1992/10/15 | 1,100 | 1,130 | 1,100 | 1,110 | 38,000 |
| 1992/10/14 | 1,140 | 1,150 | 1,120 | 1,120 | 136,000 |
| 1992/10/13 | 1,140 | 1,140 | 1,110 | 1,140 | 45,000 |
| 1992/10/12 | 1,120 | 1,150 | 1,100 | 1,150 | 94,000 |
| 1992/10/09 | 1,080 | 1,110 | 1,080 | 1,100 | 55,000 |
| 1992/10/08 | 1,070 | 1,090 | 1,070 | 1,090 | 45,000 |
| 1992/10/07 | 1,040 | 1,070 | 1,040 | 1,070 | 23,000 |
| 1992/10/06 | 1,010 | 1,040 | 1,010 | 1,040 | 15,000 |
| 1992/10/05 | 1,030 | 1,030 | 1,000 | 1,010 | 22,000 |
| 1992/10/02 | 1,010 | 1,030 | 1,010 | 1,030 | 120,000 |
| 1992/10/01 | 999 | 999 | 999 | 999 | 4,000 |
| 1992/09/30 | 980 | 1,000 | 980 | 1,000 | 17,000 |
| 1992/09/29 | 980 | 980 | 980 | 980 | 1,000 |
| 1992/09/28 | 999 | 1,000 | 985 | 990 | 58,000 |
| 1992/09/25 | 990 | 1,000 | 990 | 1,000 | 10,000 |
| 1992/09/24 | 985 | 1,020 | 985 | 1,020 | 41,000 |
| 1992/09/22 | 976 | 985 | 976 | 985 | 6,000 |
| 1992/09/21 | 975 | 975 | 975 | 975 | 3,000 |
| 1992/09/18 | 980 | 980 | 975 | 975 | 5,000 |
| 1992/09/17 | 1,000 | 1,000 | 970 | 970 | 28,000 |
| 1992/09/16 | 1,020 | 1,020 | 1,000 | 1,000 | 37,000 |
| 1992/09/14 | 1,060 | 1,060 | 1,000 | 1,000 | 21,000 |
| 1992/09/11 | 1,040 | 1,050 | 1,030 | 1,040 | 27,000 |
| 1992/09/10 | 1,050 | 1,070 | 1,050 | 1,060 | 8,000 |
| 1992/09/09 | 1,070 | 1,070 | 1,050 | 1,070 | 12,000 |
| 1992/09/08 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1992/09/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1992/09/04 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 |
| 1992/09/03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1992/09/02 | 1,090 | 1,090 | 1,070 | 1,070 | 24,000 |
| 1992/09/01 | 1,070 | 1,090 | 1,070 | 1,090 | 44,000 |
| 1992/08/31 | 1,030 | 1,050 | 1,020 | 1,050 | 15,000 |
| 1992/08/28 | 999 | 1,020 | 990 | 1,020 | 14,000 |
| 1992/08/27 | 961 | 1,000 | 961 | 1,000 | 37,000 |
| 1992/08/26 | 950 | 958 | 950 | 955 | 19,000 |
| 1992/08/25 | 950 | 950 | 950 | 950 | 3,000 |
| 1992/08/24 | 950 | 950 | 940 | 950 | 27,000 |
| 1992/08/21 | 922 | 940 | 922 | 940 | 13,000 |
| 1992/08/20 | 920 | 920 | 915 | 920 | 10,000 |
| 1992/08/19 | 900 | 901 | 900 | 901 | 7,000 |
| 1992/08/14 | 941 | 941 | 941 | 941 | 7,000 |
| 1992/08/13 | 951 | 951 | 951 | 951 | 19,000 |
| 1992/08/12 | 975 | 975 | 955 | 965 | 23,000 |
| 1992/08/11 | 986 | 986 | 961 | 961 | 19,000 |
| 1992/08/10 | 1,030 | 1,030 | 980 | 994 | 104,000 |
| 1992/08/07 | 1,030 | 1,030 | 995 | 1,000 | 33,000 |
| 1992/08/06 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 |
| 1992/08/05 | 1,000 | 1,000 | 990 | 990 | 18,000 |
| 1992/08/04 | 1,010 | 1,010 | 984 | 984 | 14,000 |
| 1992/08/03 | 1,030 | 1,030 | 1,000 | 1,000 | 14,000 |
| 1992/07/31 | 1,050 | 1,050 | 1,040 | 1,040 | 36,000 |
| 1992/07/30 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 |
| 1992/07/29 | 1,050 | 1,050 | 999 | 1,000 | 7,000 |
| 1992/07/28 | 1,040 | 1,050 | 1,030 | 1,050 | 17,000 |
| 1992/07/27 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1992/07/24 | 1,040 | 1,040 | 1,000 | 1,000 | 14,000 |
| 1992/07/23 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1992/07/22 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1992/07/21 | 1,070 | 1,080 | 1,070 | 1,070 | 27,000 |
| 1992/07/20 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 |
| 1992/07/17 | 1,110 | 1,110 | 1,090 | 1,100 | 27,000 |
| 1992/07/16 | 1,120 | 1,120 | 1,110 | 1,110 | 40,000 |
| 1992/07/15 | 1,120 | 1,120 | 1,110 | 1,110 | 39,000 |
| 1992/07/14 | 1,120 | 1,120 | 1,110 | 1,110 | 50,000 |
| 1992/07/13 | 1,090 | 1,120 | 1,090 | 1,120 | 107,000 |
| 1992/07/10 | 1,080 | 1,080 | 1,080 | 1,080 | 33,000 |
| 1992/07/09 | 1,080 | 1,080 | 1,080 | 1,080 | 15,000 |
| 1992/07/08 | 1,060 | 1,060 | 1,020 | 1,020 | 8,000 |
| 1992/07/07 | 1,080 | 1,080 | 1,040 | 1,040 | 21,000 |
| 1992/07/06 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 |
| 1992/07/03 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1992/07/02 | 990 | 1,020 | 990 | 1,020 | 9,000 |
| 1992/07/01 | 990 | 990 | 990 | 990 | 1,000 |
| 1992/06/30 | 985 | 990 | 985 | 990 | 13,000 |
| 1992/06/29 | 984 | 985 | 984 | 985 | 2,000 |
| 1992/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 52,000 |
| 1992/06/25 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992/06/24 | 1,000 | 1,000 | 989 | 999 | 15,000 |
| 1992/06/23 | 999 | 1,000 | 984 | 1,000 | 5,000 |
| 1992/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1992/06/19 | 986 | 1,000 | 986 | 1,000 | 5,000 |
| 1992/06/18 | 990 | 990 | 980 | 980 | 4,000 |
| 1992/06/17 | 1,010 | 1,020 | 1,010 | 1,010 | 30,000 |
| 1992/06/16 | 1,050 | 1,050 | 1,030 | 1,030 | 43,000 |
| 1992/06/15 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 |
| 1992/06/12 | 1,050 | 1,050 | 1,050 | 1,050 | 32,000 |
| 1992/06/11 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
| 1992/06/10 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 |
| 1992/06/09 | 1,070 | 1,070 | 1,060 | 1,070 | 21,000 |
| 1992/06/08 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 |
| 1992/06/05 | 1,070 | 1,070 | 1,060 | 1,070 | 16,000 |
| 1992/06/04 | 1,070 | 1,070 | 1,060 | 1,070 | 14,000 |
| 1992/06/03 | 1,070 | 1,070 | 1,060 | 1,060 | 23,000 |
| 1992/06/02 | 1,050 | 1,050 | 1,050 | 1,050 | 31,000 |
| 1992/05/29 | 1,060 | 1,080 | 1,060 | 1,070 | 10,000 |
| 1992/05/28 | 1,030 | 1,060 | 1,030 | 1,050 | 18,000 |
| 1992/05/27 | 1,070 | 1,070 | 1,030 | 1,030 | 38,000 |
| 1992/05/26 | 1,080 | 1,090 | 1,070 | 1,080 | 24,000 |
| 1992/05/25 | 1,080 | 1,080 | 1,070 | 1,070 | 30,000 |
| 1992/05/22 | 1,090 | 1,090 | 1,080 | 1,090 | 8,000 |
| 1992/05/21 | 1,070 | 1,110 | 1,070 | 1,100 | 82,000 |
| 1992/05/20 | 1,050 | 1,050 | 1,030 | 1,050 | 54,000 |
| 1992/05/19 | 1,030 | 1,050 | 1,030 | 1,030 | 33,000 |
| 1992/05/18 | 1,010 | 1,030 | 1,010 | 1,030 | 42,000 |
| 1992/05/15 | 1,000 | 1,020 | 990 | 999 | 173,000 |
| 1992/05/14 | 960 | 996 | 960 | 990 | 75,000 |
| 1992/05/13 | 960 | 960 | 950 | 960 | 13,000 |
| 1992/05/12 | 960 | 968 | 960 | 960 | 63,000 |
| 1992/05/11 | 950 | 960 | 944 | 960 | 55,000 |
| 1992/05/08 | 945 | 945 | 940 | 945 | 31,000 |
| 1992/05/07 | 910 | 935 | 910 | 935 | 51,000 |
| 1992/05/06 | 910 | 915 | 910 | 915 | 3,000 |
| 1992/05/01 | 910 | 910 | 900 | 910 | 36,000 |
| 1992/04/30 | 915 | 917 | 910 | 912 | 27,000 |
| 1992/04/28 | 915 | 915 | 915 | 915 | 13,000 |
| 1992/04/27 | 918 | 920 | 910 | 915 | 33,000 |
| 1992/04/24 | 920 | 920 | 920 | 920 | 5,000 |
| 1992/04/23 | 902 | 930 | 902 | 920 | 4,000 |
| 1992/04/22 | 900 | 901 | 900 | 901 | 9,000 |
| 1992/04/21 | 910 | 913 | 910 | 910 | 34,000 |
| 1992/04/20 | 916 | 916 | 910 | 910 | 29,000 |
| 1992/04/17 | 930 | 930 | 915 | 915 | 3,000 |
| 1992/04/16 | 901 | 912 | 896 | 912 | 16,000 |
| 1992/04/15 | 898 | 898 | 891 | 895 | 50,000 |
| 1992/04/14 | 881 | 881 | 881 | 881 | 10,000 |
| 1992/04/13 | 890 | 890 | 880 | 880 | 86,000 |
| 1992/04/10 | 871 | 890 | 870 | 890 | 25,000 |
| 1992/04/09 | 888 | 888 | 870 | 875 | 18,000 |
| 1992/04/08 | 900 | 900 | 900 | 900 | 3,000 |
| 1992/04/07 | 940 | 940 | 925 | 925 | 3,000 |
| 1992/04/06 | 940 | 950 | 939 | 950 | 16,000 |
| 1992/04/03 | 940 | 940 | 930 | 930 | 9,000 |
| 1992/04/02 | 960 | 960 | 950 | 950 | 8,000 |
| 1992/04/01 | 980 | 980 | 960 | 960 | 9,000 |
| 1992/03/31 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
| 1992/03/30 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 |
| 1992/03/27 | 1,020 | 1,040 | 1,020 | 1,020 | 4,000 |
| 1992/03/26 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1992/03/25 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1992/03/24 | 1,030 | 1,030 | 1,000 | 1,030 | 7,000 |
| 1992/03/23 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1992/03/19 | 1,020 | 1,050 | 1,020 | 1,050 | 167,000 |
| 1992/03/18 | 1,020 | 1,030 | 1,020 | 1,020 | 9,000 |
| 1992/03/17 | 1,090 | 1,090 | 1,050 | 1,050 | 16,000 |
| 1992/03/16 | 1,150 | 1,160 | 1,100 | 1,100 | 31,000 |
| 1992/03/13 | 1,150 | 1,180 | 1,150 | 1,180 | 42,000 |
| 1992/03/12 | 1,140 | 1,150 | 1,140 | 1,150 | 23,000 |
| 1992/03/11 | 1,180 | 1,180 | 1,150 | 1,150 | 751,000 |
| 1992/03/10 | 1,150 | 1,180 | 1,150 | 1,180 | 767,000 |
| 1992/03/09 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1992/03/06 | 1,150 | 1,150 | 1,130 | 1,150 | 41,000 |
| 1992/03/05 | 1,150 | 1,150 | 1,140 | 1,150 | 11,000 |
| 1992/03/04 | 1,120 | 1,140 | 1,120 | 1,140 | 25,000 |
| 1992/03/03 | 1,120 | 1,150 | 1,110 | 1,110 | 153,000 |
| 1992/03/02 | 1,110 | 1,120 | 1,100 | 1,120 | 123,000 |
| 1992/02/28 | 1,030 | 1,080 | 1,030 | 1,080 | 50,000 |
| 1992/02/27 | 1,030 | 1,060 | 1,030 | 1,040 | 82,000 |
| 1992/02/26 | 999 | 1,040 | 999 | 1,030 | 1,038,000 |
| 1992/02/25 | 1,000 | 1,010 | 998 | 998 | 1,004,000 |
| 1992/02/24 | 1,020 | 1,020 | 1,010 | 1,010 | 49,000 |
| 1992/02/21 | 1,040 | 1,040 | 1,000 | 1,020 | 163,000 |
| 1992/02/20 | 1,080 | 1,080 | 1,040 | 1,040 | 6,000 |
| 1992/02/19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1992/02/18 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 |
| 1992/02/17 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 |
| 1992/02/14 | 1,090 | 1,090 | 1,070 | 1,070 | 22,000 |
| 1992/02/13 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1992/02/12 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 |
| 1992/02/10 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 1992/02/07 | 1,150 | 1,180 | 1,150 | 1,160 | 28,000 |
| 1992/02/06 | 1,100 | 1,150 | 1,100 | 1,150 | 36,000 |
| 1992/02/05 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1992/02/04 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1992/02/03 | 1,070 | 1,070 | 1,060 | 1,060 | 34,000 |
| 1992/01/31 | 1,050 | 1,060 | 1,050 | 1,060 | 78,000 |
| 1992/01/30 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 |
| 1992/01/29 | 1,070 | 1,090 | 1,060 | 1,060 | 161,000 |
| 1992/01/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1992/01/27 | 1,030 | 1,060 | 1,030 | 1,060 | 6,000 |
| 1992/01/24 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1992/01/23 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1992/01/22 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1992/01/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1992/01/20 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 |
| 1992/01/17 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1992/01/16 | 1,080 | 1,100 | 1,080 | 1,080 | 21,000 |
| 1992/01/14 | 1,080 | 1,080 | 1,080 | 1,080 | 16,000 |
| 1992/01/13 | 1,100 | 1,100 | 1,100 | 1,100 | 34,000 |
| 1992/01/10 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1992/01/08 | 1,220 | 1,220 | 1,200 | 1,200 | 23,000 |
| 1992/01/07 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1992/01/06 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |