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 |
|---|---|---|---|---|---|
| 1997/12/29 | 1,000 | 1,000 | 990 | 990 | 6,000 |
| 1997/12/26 | 970 | 980 | 970 | 980 | 3,000 |
| 1997/12/25 | 960 | 960 | 950 | 960 | 9,000 |
| 1997/12/24 | 933 | 937 | 930 | 934 | 13,000 |
| 1997/12/22 | 973 | 973 | 930 | 930 | 23,000 |
| 1997/12/19 | 980 | 980 | 963 | 963 | 25,000 |
| 1997/12/18 | 976 | 980 | 976 | 980 | 34,000 |
| 1997/12/17 | 965 | 976 | 960 | 976 | 57,000 |
| 1997/12/16 | 959 | 959 | 941 | 950 | 72,000 |
| 1997/12/15 | 950 | 959 | 950 | 959 | 12,000 |
| 1997/12/12 | 993 | 1,000 | 970 | 983 | 97,000 |
| 1997/12/11 | 990 | 991 | 985 | 985 | 38,000 |
| 1997/12/10 | 995 | 1,000 | 990 | 990 | 69,000 |
| 1997/12/09 | 995 | 995 | 990 | 995 | 54,000 |
| 1997/12/08 | 998 | 1,000 | 998 | 998 | 54,000 |
| 1997/12/05 | 1,030 | 1,030 | 1,000 | 1,000 | 62,000 |
| 1997/12/04 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1997/12/03 | 1,030 | 1,030 | 1,000 | 1,020 | 5,000 |
| 1997/12/02 | 1,030 | 1,030 | 1,030 | 1,030 | 32,000 |
| 1997/12/01 | 1,030 | 1,030 | 1,030 | 1,030 | 23,000 |
| 1997/11/28 | 1,040 | 1,040 | 1,030 | 1,030 | 42,000 |
| 1997/11/27 | 1,020 | 1,030 | 1,020 | 1,030 | 65,000 |
| 1997/11/26 | 1,030 | 1,030 | 1,020 | 1,020 | 69,000 |
| 1997/11/25 | 1,000 | 1,010 | 993 | 1,010 | 33,000 |
| 1997/11/21 | 1,030 | 1,050 | 1,030 | 1,040 | 32,000 |
| 1997/11/20 | 1,030 | 1,040 | 1,030 | 1,040 | 49,000 |
| 1997/11/19 | 1,020 | 1,030 | 1,020 | 1,030 | 35,000 |
| 1997/11/18 | 1,000 | 1,030 | 1,000 | 1,030 | 14,000 |
| 1997/11/17 | 1,010 | 1,050 | 1,000 | 1,050 | 44,000 |
| 1997/11/14 | 999 | 1,000 | 997 | 997 | 15,000 |
| 1997/11/13 | 994 | 1,000 | 990 | 1,000 | 84,000 |
| 1997/11/12 | 990 | 995 | 990 | 995 | 41,000 |
| 1997/11/11 | 995 | 995 | 995 | 995 | 20,000 |
| 1997/11/10 | 980 | 995 | 980 | 995 | 94,000 |
| 1997/11/07 | 980 | 1,000 | 971 | 1,000 | 98,000 |
| 1997/11/06 | 990 | 1,000 | 990 | 1,000 | 47,000 |
| 1997/11/05 | 1,010 | 1,010 | 1,000 | 1,010 | 50,000 |
| 1997/11/04 | 1,010 | 1,010 | 1,000 | 1,000 | 57,000 |
| 1997/10/31 | 1,000 | 1,020 | 1,000 | 1,010 | 72,000 |
| 1997/10/30 | 1,040 | 1,040 | 1,010 | 1,040 | 74,000 |
| 1997/10/29 | 1,030 | 1,030 | 1,020 | 1,020 | 93,000 |
| 1997/10/28 | 1,010 | 1,030 | 1,000 | 1,000 | 70,000 |
| 1997/10/27 | 1,020 | 1,030 | 1,020 | 1,030 | 30,000 |
| 1997/10/24 | 1,020 | 1,050 | 1,020 | 1,040 | 27,000 |
| 1997/10/23 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1997/10/22 | 997 | 1,020 | 997 | 1,020 | 39,000 |
| 1997/10/21 | 980 | 995 | 980 | 995 | 3,000 |
| 1997/10/20 | 975 | 985 | 975 | 985 | 8,000 |
| 1997/10/17 | 970 | 975 | 956 | 975 | 4,000 |
| 1997/10/16 | 955 | 970 | 950 | 970 | 42,000 |
| 1997/10/15 | 955 | 965 | 955 | 965 | 64,000 |
| 1997/10/14 | 945 | 955 | 931 | 955 | 68,000 |
| 1997/10/13 | 984 | 994 | 975 | 980 | 9,000 |
| 1997/10/09 | 980 | 985 | 980 | 985 | 6,000 |
| 1997/10/08 | 988 | 988 | 984 | 988 | 65,000 |
| 1997/10/07 | 980 | 988 | 976 | 988 | 18,000 |
| 1997/10/06 | 991 | 991 | 975 | 990 | 49,000 |
| 1997/10/03 | 973 | 993 | 971 | 993 | 59,000 |
| 1997/10/02 | 968 | 975 | 948 | 975 | 91,000 |
| 1997/10/01 | 960 | 965 | 960 | 963 | 216,000 |
| 1997/09/30 | 1,060 | 1,070 | 1,050 | 1,050 | 9,000 |
| 1997/09/29 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
| 1997/09/26 | 1,110 | 1,110 | 1,060 | 1,090 | 42,000 |
| 1997/09/25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1997/09/24 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
| 1997/09/22 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 1997/09/19 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1997/09/18 | 1,070 | 1,090 | 1,070 | 1,090 | 14,000 |
| 1997/09/17 | 1,110 | 1,110 | 1,060 | 1,060 | 36,000 |
| 1997/09/16 | 1,140 | 1,140 | 1,110 | 1,110 | 8,000 |
| 1997/09/12 | 1,140 | 1,150 | 1,130 | 1,150 | 58,000 |
| 1997/09/11 | 1,140 | 1,160 | 1,130 | 1,160 | 314,000 |
| 1997/09/10 | 1,160 | 1,160 | 1,140 | 1,150 | 332,000 |
| 1997/09/09 | 1,160 | 1,160 | 1,160 | 1,160 | 23,000 |
| 1997/09/08 | 1,160 | 1,190 | 1,150 | 1,150 | 170,000 |
| 1997/09/05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/09/04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/09/03 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 1997/09/02 | 1,150 | 1,150 | 1,140 | 1,150 | 11,000 |
| 1997/09/01 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1997/08/29 | 1,150 | 1,150 | 1,130 | 1,150 | 7,000 |
| 1997/08/28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/08/27 | 1,140 | 1,150 | 1,140 | 1,150 | 24,000 |
| 1997/08/26 | 1,130 | 1,170 | 1,130 | 1,150 | 12,000 |
| 1997/08/25 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1997/08/22 | 1,170 | 1,170 | 1,140 | 1,170 | 26,000 |
| 1997/08/21 | 1,170 | 1,170 | 1,170 | 1,170 | 22,000 |
| 1997/08/20 | 1,170 | 1,180 | 1,160 | 1,170 | 45,000 |
| 1997/08/19 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 |
| 1997/08/18 | 1,180 | 1,180 | 1,160 | 1,160 | 32,000 |
| 1997/08/15 | 1,210 | 1,210 | 1,200 | 1,200 | 24,000 |
| 1997/08/14 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 |
| 1997/08/13 | 1,200 | 1,220 | 1,190 | 1,220 | 22,000 |
| 1997/08/12 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 |
| 1997/08/08 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 |
| 1997/08/07 | 1,240 | 1,260 | 1,230 | 1,260 | 42,000 |
| 1997/08/06 | 1,270 | 1,270 | 1,260 | 1,260 | 65,000 |
| 1997/08/05 | 1,270 | 1,280 | 1,260 | 1,270 | 12,000 |
| 1997/08/04 | 1,310 | 1,310 | 1,270 | 1,280 | 39,000 |
| 1997/08/01 | 1,320 | 1,320 | 1,320 | 1,320 | 18,000 |
| 1997/07/31 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 |
| 1997/07/30 | 1,320 | 1,330 | 1,310 | 1,330 | 6,000 |
| 1997/07/29 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 |
| 1997/07/28 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 1997/07/25 | 1,320 | 1,330 | 1,320 | 1,320 | 11,000 |
| 1997/07/24 | 1,320 | 1,330 | 1,320 | 1,320 | 8,000 |
| 1997/07/23 | 1,330 | 1,330 | 1,310 | 1,330 | 8,000 |
| 1997/07/22 | 1,310 | 1,330 | 1,310 | 1,330 | 13,000 |
| 1997/07/18 | 1,320 | 1,330 | 1,310 | 1,330 | 16,000 |
| 1997/07/17 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 |
| 1997/07/16 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 |
| 1997/07/15 | 1,330 | 1,340 | 1,330 | 1,340 | 7,000 |
| 1997/07/14 | 1,340 | 1,350 | 1,330 | 1,330 | 25,000 |
| 1997/07/11 | 1,340 | 1,350 | 1,330 | 1,350 | 11,000 |
| 1997/07/10 | 1,330 | 1,340 | 1,330 | 1,340 | 4,000 |
| 1997/07/09 | 1,340 | 1,350 | 1,340 | 1,350 | 20,000 |
| 1997/07/08 | 1,340 | 1,350 | 1,330 | 1,350 | 52,000 |
| 1997/07/07 | 1,310 | 1,350 | 1,310 | 1,340 | 112,000 |
| 1997/07/04 | 1,310 | 1,310 | 1,300 | 1,310 | 42,000 |
| 1997/07/03 | 1,320 | 1,330 | 1,310 | 1,330 | 43,000 |
| 1997/07/02 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 |
| 1997/07/01 | 1,330 | 1,330 | 1,320 | 1,320 | 21,000 |
| 1997/06/30 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 |
| 1997/06/27 | 1,340 | 1,340 | 1,330 | 1,340 | 54,000 |
| 1997/06/26 | 1,340 | 1,340 | 1,340 | 1,340 | 27,000 |
| 1997/06/25 | 1,330 | 1,340 | 1,330 | 1,340 | 35,000 |
| 1997/06/24 | 1,360 | 1,360 | 1,310 | 1,320 | 138,000 |
| 1997/06/23 | 1,380 | 1,380 | 1,360 | 1,360 | 34,000 |
| 1997/06/20 | 1,370 | 1,410 | 1,360 | 1,370 | 1,886,000 |
| 1997/06/19 | 1,370 | 1,380 | 1,370 | 1,370 | 46,000 |
| 1997/06/18 | 1,380 | 1,400 | 1,360 | 1,380 | 80,000 |
| 1997/06/17 | 1,360 | 1,380 | 1,360 | 1,380 | 18,000 |
| 1997/06/16 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1997/06/13 | 1,350 | 1,370 | 1,350 | 1,350 | 35,000 |
| 1997/06/12 | 1,340 | 1,340 | 1,340 | 1,340 | 13,000 |
| 1997/06/11 | 1,350 | 1,380 | 1,340 | 1,340 | 88,000 |
| 1997/06/10 | 1,370 | 1,370 | 1,340 | 1,350 | 60,000 |
| 1997/06/09 | 1,270 | 1,370 | 1,270 | 1,350 | 167,000 |
| 1997/06/06 | 1,260 | 1,270 | 1,260 | 1,270 | 43,000 |
| 1997/06/05 | 1,290 | 1,310 | 1,250 | 1,250 | 72,000 |
| 1997/06/04 | 1,300 | 1,300 | 1,280 | 1,290 | 32,000 |
| 1997/06/03 | 1,270 | 1,310 | 1,270 | 1,310 | 44,000 |
| 1997/06/02 | 1,270 | 1,270 | 1,270 | 1,270 | 59,000 |
| 1997/05/30 | 1,270 | 1,270 | 1,250 | 1,260 | 102,000 |
| 1997/05/29 | 1,280 | 1,290 | 1,250 | 1,270 | 8,000 |
| 1997/05/28 | 1,230 | 1,270 | 1,230 | 1,270 | 54,000 |
| 1997/05/27 | 1,210 | 1,210 | 1,210 | 1,210 | 44,000 |
| 1997/05/26 | 1,210 | 1,210 | 1,200 | 1,210 | 29,000 |
| 1997/05/23 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1997/05/22 | 1,270 | 1,270 | 1,270 | 1,270 | 8,000 |
| 1997/05/21 | 1,300 | 1,300 | 1,250 | 1,260 | 148,000 |
| 1997/05/20 | 1,330 | 1,330 | 1,300 | 1,300 | 181,000 |
| 1997/05/19 | 1,330 | 1,330 | 1,310 | 1,330 | 160,000 |
| 1997/05/16 | 1,270 | 1,310 | 1,270 | 1,310 | 89,000 |
| 1997/05/15 | 1,270 | 1,290 | 1,250 | 1,270 | 64,000 |
| 1997/05/14 | 1,250 | 1,250 | 1,230 | 1,240 | 33,000 |
| 1997/05/13 | 1,240 | 1,260 | 1,240 | 1,260 | 5,000 |
| 1997/05/12 | 1,240 | 1,240 | 1,230 | 1,240 | 48,000 |
| 1997/05/09 | 1,240 | 1,260 | 1,240 | 1,260 | 77,000 |
| 1997/05/08 | 1,260 | 1,260 | 1,220 | 1,220 | 53,000 |
| 1997/05/07 | 1,290 | 1,290 | 1,260 | 1,270 | 122,000 |
| 1997/05/06 | 1,290 | 1,290 | 1,260 | 1,270 | 77,000 |
| 1997/05/02 | 1,290 | 1,290 | 1,270 | 1,270 | 79,000 |
| 1997/05/01 | 1,300 | 1,310 | 1,290 | 1,300 | 47,000 |
| 1997/04/30 | 1,280 | 1,310 | 1,280 | 1,310 | 45,000 |
| 1997/04/28 | 1,260 | 1,270 | 1,250 | 1,270 | 118,000 |
| 1997/04/25 | 1,240 | 1,250 | 1,220 | 1,250 | 43,000 |
| 1997/04/24 | 1,190 | 1,240 | 1,190 | 1,230 | 210,000 |
| 1997/04/23 | 1,160 | 1,190 | 1,160 | 1,190 | 133,000 |
| 1997/04/22 | 1,150 | 1,180 | 1,150 | 1,160 | 122,000 |
| 1997/04/21 | 1,100 | 1,140 | 1,100 | 1,130 | 104,000 |
| 1997/04/18 | 1,070 | 1,100 | 1,070 | 1,090 | 40,000 |
| 1997/04/17 | 1,090 | 1,100 | 1,070 | 1,070 | 65,000 |
| 1997/04/16 | 1,060 | 1,100 | 1,060 | 1,100 | 140,000 |
| 1997/04/15 | 1,060 | 1,070 | 1,060 | 1,060 | 87,000 |
| 1997/04/14 | 1,060 | 1,060 | 1,050 | 1,060 | 46,000 |
| 1997/04/11 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 |
| 1997/04/10 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1997/04/09 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1997/04/08 | 1,070 | 1,070 | 1,060 | 1,070 | 27,000 |
| 1997/04/07 | 1,060 | 1,070 | 1,060 | 1,070 | 29,000 |
| 1997/04/04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/04/03 | 1,080 | 1,080 | 1,070 | 1,070 | 20,000 |
| 1997/04/02 | 1,100 | 1,100 | 1,090 | 1,090 | 25,000 |
| 1997/04/01 | 1,100 | 1,100 | 1,090 | 1,100 | 48,000 |
| 1997/03/31 | 1,090 | 1,120 | 1,090 | 1,120 | 23,000 |
| 1997/03/27 | 1,080 | 1,100 | 1,080 | 1,100 | 99,000 |
| 1997/03/26 | 1,060 | 1,100 | 1,060 | 1,100 | 64,000 |
| 1997/03/25 | 1,050 | 1,070 | 1,030 | 1,070 | 50,000 |
| 1997/03/24 | 1,060 | 1,060 | 1,030 | 1,050 | 164,000 |
| 1997/03/21 | 1,090 | 1,090 | 1,050 | 1,050 | 141,000 |
| 1997/03/19 | 1,050 | 1,050 | 1,040 | 1,050 | 18,000 |
| 1997/03/18 | 1,060 | 1,090 | 1,050 | 1,050 | 56,000 |
| 1997/03/17 | 1,080 | 1,080 | 1,060 | 1,060 | 23,000 |
| 1997/03/14 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 |
| 1997/03/13 | 1,050 | 1,070 | 1,040 | 1,070 | 139,000 |
| 1997/03/12 | 1,040 | 1,050 | 1,040 | 1,040 | 25,000 |
| 1997/03/11 | 1,020 | 1,060 | 1,020 | 1,030 | 44,000 |
| 1997/03/10 | 1,030 | 1,030 | 1,030 | 1,030 | 78,000 |
| 1997/03/07 | 1,050 | 1,050 | 1,040 | 1,050 | 63,000 |
| 1997/03/06 | 1,050 | 1,060 | 1,030 | 1,050 | 86,000 |
| 1997/03/05 | 1,060 | 1,060 | 1,050 | 1,060 | 23,000 |
| 1997/03/04 | 1,060 | 1,070 | 1,050 | 1,050 | 30,000 |
| 1997/03/03 | 1,060 | 1,070 | 1,050 | 1,060 | 31,000 |
| 1997/02/28 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 |
| 1997/02/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/02/26 | 1,100 | 1,100 | 1,090 | 1,090 | 30,000 |
| 1997/02/25 | 1,100 | 1,100 | 1,100 | 1,100 | 36,000 |
| 1997/02/24 | 1,100 | 1,110 | 1,100 | 1,100 | 66,000 |
| 1997/02/21 | 1,110 | 1,110 | 1,100 | 1,100 | 24,000 |
| 1997/02/20 | 1,100 | 1,130 | 1,100 | 1,110 | 40,000 |
| 1997/02/19 | 1,090 | 1,100 | 1,090 | 1,100 | 67,000 |
| 1997/02/18 | 1,100 | 1,110 | 1,100 | 1,100 | 46,000 |
| 1997/02/17 | 1,100 | 1,120 | 1,100 | 1,100 | 45,000 |
| 1997/02/14 | 1,080 | 1,100 | 1,050 | 1,100 | 123,000 |
| 1997/02/13 | 1,080 | 1,080 | 1,070 | 1,080 | 249,000 |
| 1997/02/12 | 1,070 | 1,100 | 1,070 | 1,100 | 171,000 |
| 1997/02/10 | 1,060 | 1,070 | 1,050 | 1,050 | 41,000 |
| 1997/02/07 | 1,070 | 1,080 | 1,060 | 1,060 | 18,000 |
| 1997/02/06 | 1,060 | 1,070 | 1,060 | 1,070 | 121,000 |
| 1997/02/05 | 1,060 | 1,070 | 1,050 | 1,050 | 44,000 |
| 1997/02/04 | 1,070 | 1,080 | 1,060 | 1,060 | 107,000 |
| 1997/02/03 | 1,060 | 1,070 | 1,060 | 1,060 | 91,000 |
| 1997/01/31 | 1,060 | 1,060 | 1,050 | 1,050 | 67,000 |
| 1997/01/30 | 1,080 | 1,080 | 1,060 | 1,060 | 14,000 |
| 1997/01/29 | 1,080 | 1,080 | 1,070 | 1,080 | 32,000 |
| 1997/01/28 | 1,100 | 1,100 | 1,080 | 1,090 | 40,000 |
| 1997/01/27 | 1,100 | 1,100 | 1,090 | 1,100 | 38,000 |
| 1997/01/24 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 |
| 1997/01/23 | 1,180 | 1,180 | 1,160 | 1,160 | 11,000 |
| 1997/01/22 | 1,220 | 1,220 | 1,160 | 1,160 | 75,000 |
| 1997/01/21 | 1,200 | 1,220 | 1,190 | 1,200 | 61,000 |
| 1997/01/20 | 1,220 | 1,220 | 1,190 | 1,220 | 13,000 |
| 1997/01/17 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 1997/01/16 | 1,180 | 1,200 | 1,160 | 1,200 | 5,000 |
| 1997/01/14 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 |
| 1997/01/13 | 1,190 | 1,200 | 1,190 | 1,200 | 42,000 |
| 1997/01/10 | 1,220 | 1,230 | 1,190 | 1,190 | 53,000 |
| 1997/01/09 | 1,240 | 1,240 | 1,230 | 1,230 | 15,000 |
| 1997/01/08 | 1,210 | 1,250 | 1,210 | 1,250 | 30,000 |
| 1997/01/07 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 |
| 1997/01/06 | 1,210 | 1,220 | 1,210 | 1,220 | 10,000 |