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 |
---|---|---|---|---|---|
2000/12/29 | 597 | 600 | 596 | 596 | 8,000 |
2000/12/28 | 591 | 597 | 591 | 597 | 20,000 |
2000/12/27 | 589 | 595 | 585 | 591 | 35,000 |
2000/12/26 | 590 | 595 | 589 | 589 | 29,000 |
2000/12/25 | 585 | 589 | 584 | 589 | 41,000 |
2000/12/22 | 588 | 591 | 587 | 589 | 14,000 |
2000/12/21 | 600 | 600 | 580 | 581 | 13,000 |
2000/12/20 | 605 | 610 | 605 | 605 | 20,000 |
2000/12/19 | 585 | 605 | 585 | 605 | 8,000 |
2000/12/18 | 629 | 629 | 590 | 590 | 8,000 |
2000/12/15 | 600 | 605 | 589 | 589 | 51,000 |
2000/12/14 | 618 | 620 | 609 | 609 | 19,000 |
2000/12/13 | 611 | 638 | 611 | 628 | 16,000 |
2000/12/12 | 653 | 653 | 608 | 608 | 49,000 |
2000/12/11 | 648 | 650 | 645 | 648 | 51,000 |
2000/12/08 | 602 | 630 | 602 | 629 | 42,000 |
2000/12/07 | 630 | 631 | 630 | 630 | 62,000 |
2000/12/06 | 621 | 635 | 621 | 635 | 30,000 |
2000/12/05 | 624 | 624 | 611 | 621 | 106,000 |
2000/12/04 | 590 | 620 | 590 | 620 | 92,000 |
2000/12/01 | 557 | 590 | 556 | 585 | 109,000 |
2000/11/30 | 551 | 557 | 551 | 556 | 31,000 |
2000/11/29 | 550 | 552 | 548 | 550 | 125,000 |
2000/11/28 | 560 | 565 | 556 | 557 | 56,000 |
2000/11/27 | 575 | 575 | 560 | 568 | 51,000 |
2000/11/24 | 592 | 594 | 580 | 580 | 108,000 |
2000/11/22 | 601 | 603 | 592 | 603 | 114,000 |
2000/11/21 | 602 | 605 | 602 | 603 | 10,000 |
2000/11/20 | 604 | 605 | 602 | 602 | 34,000 |
2000/11/17 | 602 | 606 | 602 | 602 | 77,000 |
2000/11/16 | 604 | 605 | 602 | 602 | 60,000 |
2000/11/15 | 607 | 607 | 603 | 604 | 47,000 |
2000/11/14 | 605 | 605 | 604 | 605 | 23,000 |
2000/11/13 | 605 | 605 | 605 | 605 | 6,000 |
2000/11/10 | 605 | 605 | 604 | 605 | 59,000 |
2000/11/09 | 605 | 606 | 605 | 605 | 100,000 |
2000/11/08 | 607 | 607 | 601 | 603 | 69,000 |
2000/11/07 | 613 | 613 | 605 | 605 | 101,000 |
2000/11/06 | 609 | 612 | 609 | 610 | 44,000 |
2000/11/02 | 610 | 610 | 606 | 609 | 12,000 |
2000/11/01 | 610 | 610 | 607 | 608 | 11,000 |
2000/10/31 | 618 | 620 | 605 | 610 | 16,000 |
2000/10/30 | 621 | 628 | 620 | 620 | 17,000 |
2000/10/27 | 622 | 622 | 617 | 617 | 7,000 |
2000/10/26 | 634 | 634 | 606 | 622 | 7,000 |
2000/10/25 | 605 | 610 | 601 | 602 | 9,000 |
2000/10/24 | 635 | 635 | 635 | 635 | 3,000 |
2000/10/23 | 603 | 621 | 602 | 617 | 23,000 |
2000/10/20 | 631 | 634 | 601 | 601 | 67,000 |
2000/10/19 | 634 | 634 | 630 | 630 | 12,000 |
2000/10/18 | 642 | 642 | 630 | 634 | 9,000 |
2000/10/17 | 645 | 646 | 643 | 646 | 11,000 |
2000/10/16 | 644 | 650 | 644 | 645 | 14,000 |
2000/10/13 | 646 | 646 | 640 | 642 | 21,000 |
2000/10/12 | 646 | 646 | 643 | 646 | 12,000 |
2000/10/11 | 651 | 651 | 642 | 643 | 16,000 |
2000/10/10 | 644 | 657 | 640 | 650 | 11,000 |
2000/10/06 | 636 | 661 | 636 | 641 | 44,000 |
2000/10/05 | 662 | 663 | 651 | 654 | 21,000 |
2000/10/04 | 663 | 664 | 663 | 663 | 10,000 |
2000/10/03 | 651 | 668 | 651 | 655 | 20,000 |
2000/10/02 | 651 | 651 | 636 | 643 | 53,000 |
2000/09/29 | 660 | 673 | 660 | 665 | 25,000 |
2000/09/28 | 670 | 670 | 660 | 660 | 18,000 |
2000/09/27 | 670 | 674 | 670 | 670 | 7,000 |
2000/09/26 | 710 | 710 | 700 | 700 | 11,000 |
2000/09/25 | 693 | 710 | 693 | 710 | 34,000 |
2000/09/22 | 699 | 703 | 681 | 703 | 44,000 |
2000/09/21 | 689 | 700 | 689 | 700 | 24,000 |
2000/09/20 | 678 | 690 | 675 | 689 | 56,000 |
2000/09/19 | 672 | 698 | 662 | 698 | 31,000 |
2000/09/18 | 660 | 670 | 660 | 669 | 9,000 |
2000/09/14 | 659 | 665 | 659 | 660 | 16,000 |
2000/09/13 | 655 | 663 | 655 | 657 | 11,000 |
2000/09/12 | 664 | 664 | 655 | 655 | 13,000 |
2000/09/11 | 660 | 664 | 656 | 664 | 7,000 |
2000/09/08 | 653 | 665 | 651 | 665 | 33,000 |
2000/09/07 | 655 | 655 | 651 | 653 | 28,000 |
2000/09/06 | 651 | 662 | 651 | 662 | 11,000 |
2000/09/05 | 662 | 662 | 651 | 651 | 29,000 |
2000/09/04 | 662 | 665 | 662 | 663 | 13,000 |
2000/09/01 | 680 | 680 | 675 | 675 | 28,000 |
2000/08/31 | 675 | 678 | 675 | 678 | 16,000 |
2000/08/30 | 676 | 682 | 675 | 679 | 25,000 |
2000/08/29 | 675 | 682 | 675 | 682 | 17,000 |
2000/08/28 | 700 | 700 | 684 | 692 | 37,000 |
2000/08/25 | 700 | 701 | 696 | 700 | 38,000 |
2000/08/24 | 713 | 713 | 706 | 709 | 60,000 |
2000/08/23 | 710 | 715 | 705 | 713 | 141,000 |
2000/08/22 | 710 | 710 | 705 | 710 | 24,000 |
2000/08/21 | 719 | 719 | 703 | 703 | 10,000 |
2000/08/18 | 705 | 720 | 705 | 719 | 30,000 |
2000/08/17 | 711 | 712 | 705 | 705 | 16,000 |
2000/08/16 | 720 | 720 | 703 | 711 | 15,000 |
2000/08/15 | 722 | 723 | 709 | 710 | 81,000 |
2000/08/14 | 726 | 726 | 715 | 722 | 48,000 |
2000/08/11 | 709 | 710 | 705 | 707 | 62,000 |
2000/08/10 | 708 | 714 | 708 | 709 | 59,000 |
2000/08/09 | 703 | 716 | 703 | 715 | 15,000 |
2000/08/08 | 697 | 702 | 688 | 702 | 21,000 |
2000/08/07 | 680 | 700 | 680 | 698 | 15,000 |
2000/08/04 | 668 | 688 | 668 | 680 | 13,000 |
2000/08/03 | 711 | 711 | 680 | 688 | 34,000 |
2000/08/02 | 700 | 702 | 700 | 701 | 12,000 |
2000/08/01 | 690 | 705 | 690 | 701 | 16,000 |
2000/07/31 | 695 | 699 | 690 | 696 | 47,000 |
2000/07/28 | 710 | 717 | 710 | 715 | 32,000 |
2000/07/27 | 741 | 741 | 706 | 715 | 44,000 |
2000/07/26 | 766 | 766 | 733 | 741 | 204,000 |
2000/07/25 | 682 | 690 | 680 | 686 | 30,000 |
2000/07/24 | 690 | 691 | 660 | 682 | 55,000 |
2000/07/21 | 700 | 710 | 695 | 697 | 41,000 |
2000/07/19 | 710 | 710 | 680 | 700 | 44,000 |
2000/07/18 | 730 | 730 | 710 | 710 | 19,000 |
2000/07/17 | 725 | 732 | 711 | 711 | 29,000 |
2000/07/14 | 730 | 735 | 716 | 718 | 59,000 |
2000/07/13 | 752 | 753 | 735 | 735 | 36,000 |
2000/07/12 | 760 | 760 | 753 | 753 | 30,000 |
2000/07/11 | 768 | 768 | 755 | 760 | 28,000 |
2000/07/10 | 750 | 769 | 750 | 769 | 72,000 |
2000/07/07 | 748 | 758 | 748 | 750 | 46,000 |
2000/07/06 | 754 | 759 | 743 | 743 | 54,000 |
2000/07/05 | 755 | 760 | 750 | 753 | 32,000 |
2000/07/04 | 770 | 770 | 755 | 756 | 54,000 |
2000/07/03 | 730 | 760 | 730 | 760 | 137,000 |
2000/06/30 | 727 | 728 | 715 | 719 | 19,000 |
2000/06/29 | 726 | 730 | 715 | 720 | 71,000 |
2000/06/28 | 731 | 731 | 719 | 727 | 100,000 |
2000/06/27 | 720 | 725 | 720 | 721 | 80,000 |
2000/06/26 | 716 | 720 | 711 | 720 | 86,000 |
2000/06/23 | 690 | 701 | 690 | 697 | 17,000 |
2000/06/22 | 708 | 720 | 690 | 720 | 74,000 |
2000/06/21 | 706 | 715 | 706 | 708 | 35,000 |
2000/06/20 | 692 | 725 | 692 | 725 | 102,000 |
2000/06/19 | 730 | 731 | 681 | 681 | 83,000 |
2000/06/16 | 720 | 735 | 712 | 730 | 165,000 |
2000/06/15 | 698 | 724 | 687 | 721 | 168,000 |
2000/06/14 | 695 | 700 | 680 | 698 | 137,000 |
2000/06/13 | 690 | 693 | 685 | 691 | 55,000 |
2000/06/12 | 693 | 694 | 685 | 685 | 64,000 |
2000/06/09 | 690 | 690 | 667 | 688 | 95,000 |
2000/06/08 | 692 | 695 | 680 | 693 | 96,000 |
2000/06/07 | 670 | 690 | 670 | 690 | 117,000 |
2000/06/06 | 669 | 695 | 668 | 669 | 184,000 |
2000/06/05 | 627 | 645 | 627 | 632 | 22,000 |
2000/06/02 | 640 | 642 | 625 | 627 | 110,000 |
2000/06/01 | 654 | 655 | 639 | 647 | 31,000 |
2000/05/31 | 674 | 675 | 637 | 655 | 65,000 |
2000/05/30 | 677 | 684 | 677 | 680 | 124,000 |
2000/05/29 | 662 | 684 | 662 | 679 | 129,000 |
2000/05/26 | 633 | 659 | 630 | 658 | 150,000 |
2000/05/25 | 624 | 639 | 624 | 633 | 47,000 |
2000/05/24 | 610 | 625 | 608 | 625 | 43,000 |
2000/05/23 | 622 | 628 | 615 | 625 | 78,000 |
2000/05/22 | 640 | 641 | 622 | 639 | 63,000 |
2000/05/19 | 636 | 642 | 630 | 641 | 219,000 |
2000/05/18 | 617 | 655 | 617 | 649 | 355,000 |
2000/05/17 | 615 | 615 | 602 | 607 | 42,000 |
2000/05/16 | 595 | 618 | 592 | 618 | 121,000 |
2000/05/15 | 590 | 593 | 580 | 585 | 85,000 |
2000/05/12 | 576 | 580 | 572 | 572 | 66,000 |
2000/05/11 | 570 | 576 | 566 | 575 | 35,000 |
2000/05/10 | 565 | 570 | 565 | 570 | 31,000 |
2000/05/09 | 560 | 565 | 556 | 565 | 25,000 |
2000/05/08 | 556 | 560 | 550 | 557 | 39,000 |
2000/05/02 | 560 | 562 | 556 | 556 | 15,000 |
2000/05/01 | 541 | 560 | 540 | 560 | 36,000 |
2000/04/28 | 540 | 545 | 540 | 541 | 23,000 |
2000/04/27 | 544 | 548 | 540 | 540 | 21,000 |
2000/04/26 | 541 | 548 | 541 | 548 | 3,000 |
2000/04/25 | 541 | 542 | 536 | 538 | 13,000 |
2000/04/24 | 540 | 542 | 540 | 541 | 28,000 |
2000/04/21 | 548 | 551 | 538 | 538 | 26,000 |
2000/04/20 | 548 | 551 | 548 | 550 | 16,000 |
2000/04/19 | 548 | 551 | 548 | 548 | 18,000 |
2000/04/18 | 535 | 558 | 535 | 558 | 22,000 |
2000/04/17 | 530 | 539 | 520 | 535 | 21,000 |
2000/04/14 | 565 | 565 | 546 | 560 | 19,000 |
2000/04/13 | 556 | 565 | 545 | 553 | 58,000 |
2000/04/12 | 567 | 567 | 554 | 554 | 32,000 |
2000/04/11 | 570 | 570 | 561 | 565 | 29,000 |
2000/04/10 | 567 | 570 | 567 | 567 | 28,000 |
2000/04/07 | 554 | 569 | 552 | 567 | 38,000 |
2000/04/06 | 560 | 565 | 555 | 555 | 17,000 |
2000/04/05 | 555 | 560 | 550 | 560 | 33,000 |
2000/04/04 | 555 | 562 | 555 | 560 | 95,000 |
2000/04/03 | 558 | 567 | 555 | 555 | 26,000 |
2000/03/31 | 560 | 560 | 555 | 560 | 26,000 |
2000/03/30 | 561 | 563 | 560 | 561 | 44,000 |
2000/03/29 | 560 | 565 | 560 | 560 | 24,000 |
2000/03/28 | 575 | 575 | 560 | 560 | 27,000 |
2000/03/27 | 567 | 599 | 547 | 581 | 97,000 |
2000/03/24 | 521 | 547 | 521 | 547 | 72,000 |
2000/03/23 | 519 | 527 | 519 | 520 | 33,000 |
2000/03/22 | 520 | 530 | 517 | 519 | 57,000 |
2000/03/21 | 521 | 523 | 515 | 515 | 49,000 |
2000/03/17 | 517 | 525 | 517 | 519 | 43,000 |
2000/03/16 | 528 | 528 | 500 | 517 | 24,000 |
2000/03/15 | 496 | 503 | 496 | 496 | 37,000 |
2000/03/14 | 490 | 500 | 490 | 497 | 59,000 |
2000/03/13 | 490 | 500 | 488 | 490 | 184,000 |
2000/03/10 | 491 | 495 | 485 | 488 | 147,000 |
2000/03/09 | 501 | 502 | 490 | 490 | 69,000 |
2000/03/08 | 499 | 504 | 499 | 500 | 33,000 |
2000/03/07 | 485 | 490 | 480 | 482 | 200,000 |
2000/03/06 | 491 | 500 | 480 | 485 | 279,000 |
2000/03/03 | 500 | 500 | 487 | 487 | 216,000 |
2000/03/02 | 505 | 506 | 500 | 503 | 70,000 |
2000/03/01 | 510 | 511 | 499 | 500 | 96,000 |
2000/02/29 | 509 | 513 | 509 | 512 | 29,000 |
2000/02/28 | 500 | 509 | 500 | 509 | 33,000 |
2000/02/25 | 501 | 501 | 497 | 497 | 41,000 |
2000/02/24 | 506 | 506 | 498 | 501 | 54,000 |
2000/02/23 | 503 | 503 | 499 | 499 | 56,000 |
2000/02/22 | 500 | 501 | 493 | 493 | 59,000 |
2000/02/21 | 505 | 506 | 490 | 492 | 60,000 |
2000/02/18 | 521 | 521 | 503 | 505 | 60,000 |
2000/02/17 | 520 | 525 | 500 | 518 | 110,000 |
2000/02/16 | 522 | 532 | 510 | 515 | 64,000 |
2000/02/15 | 525 | 526 | 521 | 521 | 87,000 |
2000/02/14 | 536 | 539 | 524 | 525 | 73,000 |
2000/02/10 | 550 | 550 | 540 | 540 | 50,000 |
2000/02/09 | 560 | 561 | 550 | 550 | 77,000 |
2000/02/08 | 560 | 561 | 559 | 560 | 90,000 |
2000/02/07 | 560 | 564 | 560 | 560 | 88,000 |
2000/02/04 | 565 | 565 | 560 | 560 | 78,000 |
2000/02/03 | 570 | 572 | 565 | 565 | 59,000 |
2000/02/02 | 576 | 580 | 571 | 571 | 62,000 |
2000/02/01 | 581 | 588 | 576 | 576 | 79,000 |
2000/01/31 | 590 | 590 | 580 | 580 | 26,000 |
2000/01/28 | 600 | 603 | 590 | 590 | 31,000 |
2000/01/27 | 595 | 600 | 592 | 592 | 53,000 |
2000/01/26 | 605 | 615 | 595 | 595 | 46,000 |
2000/01/25 | 605 | 615 | 605 | 615 | 38,000 |
2000/01/24 | 637 | 637 | 625 | 625 | 30,000 |
2000/01/21 | 638 | 638 | 620 | 637 | 39,000 |
2000/01/20 | 614 | 638 | 614 | 630 | 34,000 |
2000/01/19 | 610 | 615 | 610 | 614 | 49,000 |
2000/01/18 | 620 | 620 | 605 | 605 | 44,000 |
2000/01/17 | 595 | 622 | 586 | 622 | 94,000 |
2000/01/14 | 566 | 580 | 560 | 565 | 124,000 |
2000/01/13 | 559 | 580 | 556 | 565 | 167,000 |
2000/01/12 | 574 | 574 | 555 | 555 | 63,000 |
2000/01/11 | 604 | 604 | 570 | 577 | 51,000 |
2000/01/07 | 540 | 545 | 540 | 545 | 22,000 |
2000/01/06 | 536 | 545 | 535 | 540 | 61,000 |
2000/01/05 | 550 | 550 | 535 | 545 | 24,000 |
2000/01/04 | 555 | 555 | 544 | 550 | 11,000 |