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 |
---|---|---|---|---|---|
1998/12/30 | 715 | 715 | 711 | 711 | 11,000 |
1998/12/29 | 711 | 720 | 711 | 720 | 2,000 |
1998/12/28 | 710 | 720 | 710 | 720 | 3,000 |
1998/12/25 | 722 | 722 | 720 | 720 | 2,000 |
1998/12/24 | 731 | 741 | 722 | 722 | 27,000 |
1998/12/22 | 746 | 749 | 736 | 746 | 39,000 |
1998/12/21 | 758 | 758 | 746 | 746 | 19,000 |
1998/12/18 | 730 | 758 | 730 | 758 | 56,000 |
1998/12/17 | 709 | 730 | 709 | 730 | 26,000 |
1998/12/16 | 710 | 712 | 707 | 712 | 26,000 |
1998/12/15 | 710 | 710 | 706 | 710 | 110,000 |
1998/12/14 | 710 | 711 | 710 | 710 | 43,000 |
1998/12/11 | 717 | 717 | 710 | 710 | 90,000 |
1998/12/10 | 717 | 717 | 713 | 717 | 27,000 |
1998/12/09 | 710 | 712 | 710 | 712 | 38,000 |
1998/12/08 | 711 | 712 | 710 | 710 | 21,000 |
1998/12/07 | 710 | 714 | 710 | 714 | 8,000 |
1998/12/04 | 710 | 710 | 710 | 710 | 32,000 |
1998/12/03 | 725 | 725 | 710 | 710 | 14,000 |
1998/12/02 | 712 | 725 | 711 | 725 | 69,000 |
1998/12/01 | 710 | 712 | 710 | 712 | 76,000 |
1998/11/30 | 718 | 718 | 713 | 715 | 32,000 |
1998/11/27 | 710 | 719 | 710 | 715 | 22,000 |
1998/11/26 | 691 | 710 | 691 | 710 | 43,000 |
1998/11/25 | 681 | 697 | 679 | 696 | 34,000 |
1998/11/24 | 665 | 674 | 660 | 674 | 42,000 |
1998/11/20 | 650 | 660 | 650 | 656 | 37,000 |
1998/11/19 | 650 | 650 | 641 | 642 | 28,000 |
1998/11/18 | 632 | 643 | 632 | 640 | 32,000 |
1998/11/17 | 635 | 645 | 630 | 630 | 27,000 |
1998/11/16 | 643 | 643 | 640 | 643 | 23,000 |
1998/11/13 | 630 | 640 | 630 | 640 | 8,000 |
1998/11/12 | 630 | 630 | 630 | 630 | 8,000 |
1998/11/11 | 618 | 631 | 618 | 631 | 5,000 |
1998/11/10 | 630 | 640 | 630 | 639 | 16,000 |
1998/11/09 | 630 | 637 | 630 | 630 | 6,000 |
1998/11/06 | 630 | 630 | 611 | 611 | 12,000 |
1998/11/05 | 621 | 630 | 620 | 630 | 10,000 |
1998/11/04 | 587 | 605 | 587 | 605 | 38,000 |
1998/11/02 | 579 | 592 | 579 | 585 | 26,000 |
1998/10/30 | 578 | 585 | 578 | 579 | 61,000 |
1998/10/29 | 580 | 580 | 575 | 578 | 18,000 |
1998/10/28 | 600 | 600 | 580 | 580 | 44,000 |
1998/10/27 | 636 | 636 | 600 | 600 | 13,000 |
1998/10/26 | 649 | 649 | 639 | 639 | 28,000 |
1998/10/23 | 670 | 670 | 650 | 650 | 17,000 |
1998/10/22 | 678 | 688 | 670 | 670 | 18,000 |
1998/10/21 | 705 | 705 | 670 | 678 | 11,000 |
1998/10/20 | 659 | 660 | 658 | 660 | 87,000 |
1998/10/19 | 650 | 662 | 650 | 660 | 47,000 |
1998/10/16 | 635 | 650 | 635 | 648 | 51,000 |
1998/10/15 | 651 | 660 | 645 | 653 | 37,000 |
1998/10/14 | 645 | 650 | 643 | 650 | 30,000 |
1998/10/13 | 660 | 660 | 650 | 650 | 22,000 |
1998/10/12 | 660 | 660 | 650 | 659 | 76,000 |
1998/10/09 | 661 | 664 | 645 | 660 | 59,000 |
1998/10/08 | 666 | 666 | 660 | 660 | 16,000 |
1998/10/07 | 660 | 680 | 660 | 661 | 11,000 |
1998/10/06 | 676 | 676 | 660 | 660 | 13,000 |
1998/10/05 | 660 | 660 | 660 | 660 | 12,000 |
1998/10/02 | 689 | 690 | 661 | 661 | 15,000 |
1998/10/01 | 680 | 680 | 680 | 680 | 26,000 |
1998/09/30 | 680 | 690 | 680 | 680 | 13,000 |
1998/09/29 | 661 | 661 | 660 | 660 | 55,000 |
1998/09/28 | 663 | 680 | 662 | 680 | 11,000 |
1998/09/25 | 673 | 673 | 661 | 661 | 17,000 |
1998/09/24 | 690 | 690 | 670 | 670 | 7,000 |
1998/09/22 | 699 | 699 | 670 | 690 | 13,000 |
1998/09/21 | 685 | 700 | 685 | 700 | 16,000 |
1998/09/18 | 690 | 700 | 681 | 700 | 27,000 |
1998/09/17 | 690 | 705 | 688 | 705 | 23,000 |
1998/09/16 | 707 | 707 | 700 | 700 | 8,000 |
1998/09/14 | 689 | 700 | 667 | 697 | 38,000 |
1998/09/11 | 664 | 670 | 645 | 659 | 146,000 |
1998/09/10 | 745 | 745 | 744 | 744 | 7,000 |
1998/09/09 | 755 | 755 | 745 | 745 | 15,000 |
1998/09/08 | 750 | 750 | 750 | 750 | 16,000 |
1998/09/07 | 739 | 760 | 738 | 750 | 72,000 |
1998/09/04 | 810 | 810 | 730 | 739 | 27,000 |
1998/09/03 | 826 | 826 | 820 | 820 | 8,000 |
1998/09/02 | 842 | 842 | 825 | 825 | 24,000 |
1998/09/01 | 831 | 846 | 831 | 842 | 11,000 |
1998/08/31 | 835 | 846 | 834 | 846 | 10,000 |
1998/08/28 | 840 | 840 | 831 | 831 | 12,000 |
1998/08/27 | 890 | 890 | 840 | 840 | 4,000 |
1998/08/26 | 894 | 900 | 894 | 900 | 14,000 |
1998/08/25 | 904 | 904 | 890 | 890 | 6,000 |
1998/08/24 | 910 | 910 | 906 | 906 | 5,000 |
1998/08/21 | 907 | 907 | 907 | 907 | 2,000 |
1998/08/20 | 907 | 907 | 907 | 907 | 7,000 |
1998/08/18 | 855 | 857 | 854 | 857 | 51,000 |
1998/08/17 | 865 | 865 | 840 | 849 | 42,000 |
1998/08/14 | 882 | 882 | 865 | 865 | 72,000 |
1998/08/13 | 890 | 890 | 872 | 882 | 25,000 |
1998/08/12 | 948 | 948 | 890 | 890 | 19,000 |
1998/08/11 | 952 | 952 | 948 | 949 | 16,000 |
1998/08/10 | 955 | 955 | 951 | 952 | 16,000 |
1998/08/07 | 956 | 956 | 952 | 955 | 15,000 |
1998/08/06 | 963 | 973 | 956 | 956 | 26,000 |
1998/08/05 | 960 | 960 | 957 | 958 | 22,000 |
1998/08/04 | 980 | 980 | 956 | 958 | 27,000 |
1998/08/03 | 980 | 980 | 970 | 971 | 8,000 |
1998/07/31 | 997 | 997 | 980 | 980 | 6,000 |
1998/07/30 | 984 | 997 | 984 | 989 | 5,000 |
1998/07/29 | 984 | 984 | 984 | 984 | 10,000 |
1998/07/28 | 969 | 997 | 969 | 997 | 36,000 |
1998/07/27 | 975 | 975 | 969 | 969 | 8,000 |
1998/07/24 | 957 | 957 | 950 | 956 | 15,000 |
1998/07/23 | 982 | 982 | 950 | 973 | 15,000 |
1998/07/22 | 985 | 985 | 970 | 980 | 16,000 |
1998/07/21 | 982 | 982 | 982 | 982 | 2,000 |
1998/07/17 | 985 | 990 | 980 | 990 | 26,000 |
1998/07/16 | 992 | 992 | 981 | 981 | 5,000 |
1998/07/15 | 977 | 997 | 977 | 996 | 7,000 |
1998/07/14 | 974 | 974 | 974 | 974 | 7,000 |
1998/07/13 | 960 | 974 | 960 | 974 | 5,000 |
1998/07/10 | 970 | 974 | 970 | 971 | 18,000 |
1998/07/09 | 960 | 961 | 960 | 960 | 19,000 |
1998/07/08 | 951 | 974 | 951 | 974 | 42,000 |
1998/07/07 | 940 | 950 | 940 | 945 | 70,000 |
1998/07/06 | 941 | 951 | 941 | 950 | 42,000 |
1998/07/03 | 958 | 958 | 950 | 951 | 23,000 |
1998/07/02 | 978 | 978 | 963 | 963 | 46,000 |
1998/07/01 | 980 | 980 | 970 | 971 | 29,000 |
1998/06/30 | 973 | 973 | 963 | 973 | 13,000 |
1998/06/29 | 984 | 985 | 973 | 973 | 25,000 |
1998/06/26 | 983 | 983 | 983 | 983 | 2,000 |
1998/06/25 | 990 | 990 | 980 | 980 | 6,000 |
1998/06/24 | 989 | 990 | 980 | 990 | 26,000 |
1998/06/23 | 1,000 | 1,000 | 999 | 999 | 10,000 |
1998/06/22 | 998 | 1,000 | 998 | 999 | 14,000 |
1998/06/19 | 989 | 990 | 989 | 990 | 3,000 |
1998/06/18 | 979 | 987 | 972 | 972 | 23,000 |
1998/06/17 | 982 | 982 | 970 | 970 | 13,000 |
1998/06/16 | 999 | 999 | 975 | 981 | 7,000 |
1998/06/15 | 990 | 1,000 | 990 | 1,000 | 25,000 |
1998/06/12 | 989 | 989 | 989 | 989 | 42,000 |
1998/06/11 | 979 | 979 | 972 | 979 | 7,000 |
1998/06/10 | 980 | 980 | 980 | 980 | 3,000 |
1998/06/09 | 980 | 999 | 980 | 999 | 14,000 |
1998/06/08 | 980 | 980 | 980 | 980 | 14,000 |
1998/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/06/04 | 1,000 | 1,000 | 999 | 1,000 | 13,000 |
1998/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/06/02 | 1,001 | 1,001 | 990 | 1,001 | 77,000 |
1998/06/01 | 1,001 | 1,001 | 1,001 | 1,001 | 3,000 |
1998/05/29 | 1,000 | 1,005 | 1,000 | 1,000 | 27,000 |
1998/05/28 | 1,000 | 1,015 | 1,000 | 1,000 | 38,000 |
1998/05/27 | 995 | 1,000 | 995 | 1,000 | 27,000 |
1998/05/26 | 989 | 996 | 982 | 995 | 35,000 |
1998/05/25 | 980 | 981 | 980 | 981 | 12,000 |
1998/05/22 | 990 | 990 | 986 | 988 | 56,000 |
1998/05/21 | 1,000 | 1,000 | 980 | 980 | 6,000 |
1998/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
1998/05/19 | 978 | 988 | 978 | 988 | 3,000 |
1998/05/18 | 980 | 980 | 971 | 971 | 9,000 |
1998/05/15 | 980 | 981 | 980 | 980 | 63,000 |
1998/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1998/05/13 | 989 | 1,000 | 989 | 1,000 | 14,000 |
1998/05/12 | 990 | 990 | 980 | 990 | 10,000 |
1998/05/11 | 989 | 990 | 980 | 990 | 5,000 |
1998/05/08 | 983 | 999 | 983 | 999 | 2,000 |
1998/05/07 | 980 | 985 | 980 | 980 | 13,000 |
1998/05/06 | 1,020 | 1,020 | 980 | 980 | 7,000 |
1998/05/01 | 1,009 | 1,009 | 990 | 1,000 | 21,000 |
1998/04/30 | 1,030 | 1,030 | 1,009 | 1,029 | 34,000 |
1998/04/28 | 1,005 | 1,035 | 1,005 | 1,030 | 46,000 |
1998/04/27 | 1,010 | 1,025 | 1,010 | 1,025 | 16,000 |
1998/04/24 | 1,029 | 1,035 | 1,029 | 1,030 | 29,000 |
1998/04/23 | 1,031 | 1,036 | 1,030 | 1,035 | 32,000 |
1998/04/22 | 1,050 | 1,050 | 1,036 | 1,036 | 14,000 |
1998/04/21 | 1,090 | 1,090 | 1,041 | 1,050 | 49,000 |
1998/04/20 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
1998/04/17 | 1,071 | 1,090 | 1,071 | 1,090 | 4,000 |
1998/04/16 | 1,075 | 1,089 | 1,060 | 1,070 | 34,000 |
1998/04/15 | 1,063 | 1,070 | 1,063 | 1,070 | 4,000 |
1998/04/14 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 |
1998/04/13 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
1998/04/10 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
1998/04/09 | 1,100 | 1,120 | 1,090 | 1,100 | 22,000 |
1998/04/08 | 1,070 | 1,110 | 1,070 | 1,100 | 6,000 |
1998/04/07 | 1,040 | 1,060 | 1,040 | 1,060 | 18,000 |
1998/04/06 | 1,160 | 1,160 | 1,120 | 1,130 | 68,000 |
1998/04/03 | 1,210 | 1,220 | 1,200 | 1,200 | 48,000 |
1998/04/02 | 1,210 | 1,220 | 1,200 | 1,220 | 56,000 |
1998/04/01 | 1,200 | 1,220 | 1,200 | 1,210 | 18,000 |
1998/03/31 | 1,200 | 1,200 | 1,180 | 1,200 | 38,000 |
1998/03/30 | 1,170 | 1,190 | 1,160 | 1,160 | 9,000 |
1998/03/27 | 1,140 | 1,160 | 1,140 | 1,160 | 7,000 |
1998/03/26 | 1,160 | 1,180 | 1,150 | 1,160 | 54,000 |
1998/03/25 | 1,160 | 1,160 | 1,160 | 1,160 | 16,000 |
1998/03/24 | 1,180 | 1,190 | 1,170 | 1,190 | 43,000 |
1998/03/23 | 1,170 | 1,190 | 1,170 | 1,170 | 22,000 |
1998/03/20 | 1,190 | 1,190 | 1,160 | 1,160 | 26,000 |
1998/03/19 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
1998/03/18 | 1,150 | 1,160 | 1,150 | 1,160 | 15,000 |
1998/03/17 | 1,140 | 1,140 | 1,140 | 1,140 | 17,000 |
1998/03/16 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
1998/03/13 | 1,100 | 1,140 | 1,100 | 1,140 | 31,000 |
1998/03/12 | 1,080 | 1,090 | 1,080 | 1,090 | 34,000 |
1998/03/11 | 1,100 | 1,110 | 1,080 | 1,090 | 23,000 |
1998/03/10 | 1,100 | 1,110 | 1,100 | 1,110 | 20,000 |
1998/03/09 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 |
1998/03/06 | 1,110 | 1,130 | 1,110 | 1,120 | 16,000 |
1998/03/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1998/03/04 | 1,150 | 1,170 | 1,150 | 1,160 | 27,000 |
1998/03/03 | 1,180 | 1,180 | 1,140 | 1,170 | 36,000 |
1998/03/02 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
1998/02/27 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 |
1998/02/26 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
1998/02/25 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 |
1998/02/24 | 1,170 | 1,170 | 1,160 | 1,170 | 11,000 |
1998/02/23 | 1,150 | 1,160 | 1,140 | 1,160 | 5,000 |
1998/02/20 | 1,140 | 1,160 | 1,140 | 1,160 | 28,000 |
1998/02/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1998/02/18 | 1,120 | 1,140 | 1,120 | 1,140 | 20,000 |
1998/02/17 | 1,100 | 1,110 | 1,100 | 1,110 | 10,000 |
1998/02/16 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
1998/02/13 | 1,110 | 1,110 | 1,100 | 1,100 | 15,000 |
1998/02/12 | 1,090 | 1,120 | 1,090 | 1,120 | 16,000 |
1998/02/10 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
1998/02/09 | 1,060 | 1,070 | 1,050 | 1,070 | 3,000 |
1998/02/06 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 |
1998/02/05 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
1998/02/04 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
1998/02/03 | 1,130 | 1,130 | 1,110 | 1,110 | 10,000 |
1998/02/02 | 1,110 | 1,120 | 1,110 | 1,110 | 5,000 |
1998/01/30 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 |
1998/01/29 | 1,180 | 1,180 | 1,160 | 1,160 | 12,000 |
1998/01/28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1998/01/27 | 1,200 | 1,220 | 1,180 | 1,180 | 19,000 |
1998/01/26 | 1,110 | 1,190 | 1,110 | 1,180 | 23,000 |
1998/01/23 | 1,120 | 1,130 | 1,120 | 1,120 | 31,000 |
1998/01/22 | 1,120 | 1,120 | 1,100 | 1,120 | 16,000 |
1998/01/21 | 1,100 | 1,100 | 1,090 | 1,100 | 57,000 |
1998/01/20 | 1,090 | 1,120 | 1,090 | 1,090 | 36,000 |
1998/01/19 | 1,060 | 1,080 | 1,050 | 1,070 | 11,000 |
1998/01/16 | 1,070 | 1,070 | 1,050 | 1,050 | 16,000 |
1998/01/14 | 1,060 | 1,070 | 1,050 | 1,060 | 12,000 |
1998/01/13 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
1998/01/12 | 1,020 | 1,030 | 1,020 | 1,030 | 28,000 |
1998/01/09 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 |
1998/01/08 | 1,030 | 1,050 | 1,030 | 1,030 | 34,000 |
1998/01/07 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 |
1998/01/06 | 1,040 | 1,040 | 990 | 1,010 | 27,000 |
1998/01/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |