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 |
---|---|---|---|---|---|
2001/12/28 | 629 | 630 | 628 | 630 | 8,000 |
2001/12/27 | 616 | 617 | 615 | 617 | 8,000 |
2001/12/26 | 614 | 622 | 614 | 617 | 23,000 |
2001/12/25 | 613 | 621 | 613 | 614 | 7,000 |
2001/12/21 | 620 | 622 | 610 | 612 | 16,000 |
2001/12/20 | 600 | 607 | 600 | 607 | 33,000 |
2001/12/19 | 598 | 599 | 594 | 596 | 28,000 |
2001/12/18 | 600 | 600 | 595 | 600 | 28,000 |
2001/12/17 | 602 | 610 | 601 | 601 | 16,000 |
2001/12/14 | 594 | 604 | 590 | 600 | 67,000 |
2001/12/13 | 601 | 601 | 598 | 598 | 21,000 |
2001/12/12 | 610 | 610 | 599 | 600 | 9,000 |
2001/12/11 | 601 | 601 | 599 | 599 | 19,000 |
2001/12/10 | 618 | 619 | 600 | 600 | 50,000 |
2001/12/07 | 610 | 612 | 602 | 606 | 10,000 |
2001/12/06 | 620 | 620 | 616 | 620 | 32,000 |
2001/12/05 | 624 | 624 | 617 | 617 | 36,000 |
2001/12/04 | 617 | 617 | 610 | 614 | 17,000 |
2001/12/03 | 610 | 615 | 600 | 610 | 32,000 |
2001/11/30 | 618 | 625 | 610 | 610 | 24,000 |
2001/11/29 | 623 | 628 | 615 | 616 | 23,000 |
2001/11/28 | 620 | 625 | 615 | 623 | 92,000 |
2001/11/27 | 619 | 619 | 610 | 618 | 55,000 |
2001/11/26 | 614 | 614 | 602 | 610 | 34,000 |
2001/11/22 | 610 | 612 | 598 | 598 | 30,000 |
2001/11/21 | 613 | 613 | 605 | 610 | 86,000 |
2001/11/20 | 615 | 619 | 613 | 616 | 72,000 |
2001/11/19 | 619 | 619 | 608 | 615 | 49,000 |
2001/11/16 | 617 | 620 | 610 | 619 | 16,000 |
2001/11/15 | 606 | 618 | 606 | 617 | 64,000 |
2001/11/14 | 597 | 611 | 597 | 611 | 28,000 |
2001/11/13 | 617 | 617 | 586 | 590 | 26,000 |
2001/11/12 | 607 | 614 | 602 | 607 | 16,000 |
2001/11/09 | 616 | 625 | 601 | 601 | 21,000 |
2001/11/08 | 628 | 638 | 610 | 614 | 26,000 |
2001/11/07 | 637 | 637 | 631 | 632 | 21,000 |
2001/11/06 | 629 | 637 | 629 | 634 | 12,000 |
2001/11/05 | 637 | 637 | 626 | 629 | 15,000 |
2001/11/02 | 640 | 640 | 621 | 627 | 32,000 |
2001/11/01 | 619 | 629 | 614 | 620 | 42,000 |
2001/10/31 | 608 | 629 | 608 | 614 | 31,000 |
2001/10/30 | 631 | 633 | 606 | 613 | 49,000 |
2001/10/29 | 653 | 655 | 647 | 653 | 20,000 |
2001/10/26 | 644 | 653 | 644 | 652 | 27,000 |
2001/10/25 | 632 | 654 | 632 | 647 | 26,000 |
2001/10/24 | 633 | 644 | 633 | 640 | 30,000 |
2001/10/23 | 631 | 642 | 631 | 641 | 34,000 |
2001/10/22 | 639 | 639 | 632 | 636 | 12,000 |
2001/10/19 | 631 | 644 | 631 | 642 | 14,000 |
2001/10/18 | 649 | 650 | 635 | 642 | 19,000 |
2001/10/17 | 644 | 655 | 644 | 650 | 32,000 |
2001/10/16 | 639 | 650 | 639 | 650 | 16,000 |
2001/10/15 | 644 | 649 | 641 | 649 | 29,000 |
2001/10/12 | 644 | 648 | 634 | 648 | 25,000 |
2001/10/11 | 638 | 638 | 625 | 634 | 14,000 |
2001/10/10 | 634 | 636 | 631 | 632 | 72,000 |
2001/10/09 | 623 | 641 | 609 | 614 | 39,000 |
2001/10/05 | 631 | 633 | 620 | 623 | 28,000 |
2001/10/04 | 652 | 652 | 650 | 652 | 15,000 |
2001/10/03 | 649 | 649 | 631 | 640 | 26,000 |
2001/10/02 | 629 | 629 | 615 | 629 | 37,000 |
2001/10/01 | 635 | 648 | 620 | 640 | 29,000 |
2001/09/28 | 610 | 634 | 610 | 630 | 25,000 |
2001/09/27 | 610 | 635 | 600 | 610 | 26,000 |
2001/09/26 | 613 | 613 | 599 | 609 | 16,000 |
2001/09/25 | 663 | 663 | 629 | 629 | 13,000 |
2001/09/21 | 595 | 605 | 580 | 580 | 28,000 |
2001/09/20 | 603 | 603 | 592 | 595 | 48,000 |
2001/09/19 | 601 | 610 | 601 | 603 | 31,000 |
2001/09/18 | 584 | 610 | 584 | 601 | 30,000 |
2001/09/17 | 604 | 604 | 581 | 583 | 26,000 |
2001/09/14 | 599 | 614 | 599 | 614 | 81,000 |
2001/09/13 | 570 | 583 | 569 | 579 | 42,000 |
2001/09/12 | 584 | 600 | 584 | 584 | 61,000 |
2001/09/11 | 657 | 660 | 630 | 634 | 29,000 |
2001/09/10 | 672 | 672 | 651 | 656 | 58,000 |
2001/09/07 | 667 | 681 | 667 | 671 | 17,000 |
2001/09/06 | 667 | 668 | 666 | 666 | 4,000 |
2001/09/05 | 681 | 684 | 660 | 660 | 34,000 |
2001/09/04 | 699 | 699 | 651 | 651 | 20,000 |
2001/09/03 | 700 | 700 | 684 | 684 | 14,000 |
2001/08/31 | 710 | 710 | 695 | 705 | 31,000 |
2001/08/30 | 699 | 715 | 691 | 710 | 68,000 |
2001/08/29 | 700 | 709 | 696 | 696 | 12,000 |
2001/08/28 | 702 | 705 | 701 | 704 | 22,000 |
2001/08/27 | 692 | 702 | 692 | 701 | 15,000 |
2001/08/24 | 700 | 700 | 692 | 692 | 18,000 |
2001/08/23 | 700 | 702 | 693 | 700 | 20,000 |
2001/08/22 | 703 | 705 | 690 | 701 | 67,000 |
2001/08/21 | 721 | 721 | 701 | 703 | 16,000 |
2001/08/20 | 730 | 737 | 721 | 721 | 34,000 |
2001/08/17 | 741 | 741 | 730 | 730 | 10,000 |
2001/08/16 | 740 | 746 | 740 | 743 | 20,000 |
2001/08/15 | 730 | 740 | 730 | 732 | 17,000 |
2001/08/14 | 719 | 760 | 713 | 747 | 106,000 |
2001/08/13 | 716 | 720 | 705 | 716 | 30,000 |
2001/08/10 | 710 | 716 | 710 | 715 | 31,000 |
2001/08/09 | 708 | 708 | 705 | 705 | 23,000 |
2001/08/08 | 706 | 715 | 705 | 706 | 51,000 |
2001/08/07 | 705 | 709 | 704 | 709 | 30,000 |
2001/08/06 | 708 | 708 | 691 | 705 | 55,000 |
2001/08/03 | 714 | 715 | 706 | 708 | 53,000 |
2001/08/02 | 720 | 720 | 702 | 714 | 32,000 |
2001/08/01 | 701 | 720 | 701 | 719 | 30,000 |
2001/07/31 | 705 | 720 | 705 | 720 | 20,000 |
2001/07/30 | 723 | 723 | 715 | 717 | 11,000 |
2001/07/27 | 721 | 728 | 721 | 723 | 27,000 |
2001/07/26 | 728 | 729 | 700 | 700 | 96,000 |
2001/07/25 | 740 | 750 | 725 | 728 | 138,000 |
2001/07/24 | 724 | 740 | 724 | 735 | 56,000 |
2001/07/23 | 749 | 757 | 734 | 734 | 46,000 |
2001/07/19 | 761 | 761 | 755 | 761 | 56,000 |
2001/07/18 | 773 | 773 | 760 | 761 | 43,000 |
2001/07/17 | 777 | 777 | 767 | 773 | 29,000 |
2001/07/16 | 780 | 780 | 773 | 773 | 84,000 |
2001/07/13 | 750 | 768 | 750 | 768 | 50,000 |
2001/07/12 | 761 | 761 | 749 | 749 | 17,000 |
2001/07/11 | 754 | 755 | 751 | 751 | 31,000 |
2001/07/10 | 750 | 752 | 745 | 752 | 170,000 |
2001/07/09 | 731 | 737 | 727 | 730 | 26,000 |
2001/07/06 | 748 | 748 | 736 | 736 | 13,000 |
2001/07/05 | 735 | 750 | 735 | 750 | 21,000 |
2001/07/04 | 759 | 759 | 739 | 755 | 13,000 |
2001/07/03 | 735 | 759 | 735 | 752 | 75,000 |
2001/07/02 | 750 | 750 | 739 | 745 | 15,000 |
2001/06/29 | 747 | 759 | 747 | 759 | 63,000 |
2001/06/28 | 726 | 739 | 726 | 739 | 38,000 |
2001/06/27 | 726 | 726 | 721 | 721 | 33,000 |
2001/06/26 | 722 | 736 | 722 | 736 | 40,000 |
2001/06/25 | 723 | 731 | 723 | 723 | 35,000 |
2001/06/22 | 725 | 739 | 724 | 739 | 41,000 |
2001/06/21 | 722 | 735 | 722 | 735 | 24,000 |
2001/06/20 | 726 | 730 | 722 | 722 | 35,000 |
2001/06/19 | 741 | 743 | 721 | 721 | 23,000 |
2001/06/18 | 740 | 745 | 720 | 745 | 25,000 |
2001/06/15 | 767 | 768 | 744 | 760 | 40,000 |
2001/06/14 | 770 | 772 | 767 | 767 | 38,000 |
2001/06/13 | 771 | 777 | 770 | 771 | 85,000 |
2001/06/12 | 780 | 780 | 773 | 776 | 37,000 |
2001/06/11 | 784 | 785 | 776 | 780 | 45,000 |
2001/06/08 | 797 | 797 | 785 | 785 | 94,000 |
2001/06/07 | 794 | 799 | 785 | 797 | 74,000 |
2001/06/06 | 787 | 800 | 781 | 786 | 147,000 |
2001/06/05 | 774 | 808 | 772 | 780 | 289,000 |
2001/06/04 | 770 | 775 | 755 | 772 | 129,000 |
2001/06/01 | 765 | 770 | 765 | 769 | 87,000 |
2001/05/31 | 765 | 770 | 764 | 765 | 90,000 |
2001/05/30 | 755 | 770 | 755 | 762 | 114,000 |
2001/05/29 | 759 | 770 | 749 | 752 | 57,000 |
2001/05/28 | 752 | 760 | 751 | 759 | 29,000 |
2001/05/25 | 740 | 745 | 731 | 745 | 33,000 |
2001/05/24 | 748 | 760 | 740 | 740 | 47,000 |
2001/05/23 | 754 | 760 | 740 | 760 | 69,000 |
2001/05/22 | 776 | 776 | 762 | 764 | 149,000 |
2001/05/21 | 762 | 780 | 762 | 773 | 421,000 |
2001/05/18 | 735 | 780 | 735 | 760 | 615,000 |
2001/05/17 | 700 | 724 | 700 | 715 | 326,000 |
2001/05/16 | 660 | 673 | 656 | 667 | 262,000 |
2001/05/15 | 655 | 659 | 655 | 658 | 29,000 |
2001/05/14 | 660 | 660 | 657 | 659 | 37,000 |
2001/05/11 | 668 | 675 | 660 | 660 | 34,000 |
2001/05/10 | 679 | 680 | 668 | 668 | 83,000 |
2001/05/09 | 682 | 687 | 671 | 679 | 34,000 |
2001/05/08 | 687 | 697 | 687 | 693 | 25,000 |
2001/05/07 | 700 | 707 | 685 | 685 | 117,000 |
2001/05/02 | 700 | 700 | 691 | 700 | 165,000 |
2001/05/01 | 700 | 700 | 695 | 700 | 137,000 |
2001/04/27 | 705 | 715 | 691 | 715 | 45,000 |
2001/04/26 | 670 | 725 | 670 | 725 | 147,000 |
2001/04/25 | 660 | 664 | 658 | 661 | 43,000 |
2001/04/24 | 655 | 664 | 651 | 664 | 25,000 |
2001/04/23 | 663 | 664 | 655 | 656 | 33,000 |
2001/04/20 | 655 | 660 | 655 | 655 | 161,000 |
2001/04/19 | 664 | 664 | 650 | 650 | 23,000 |
2001/04/18 | 660 | 665 | 660 | 664 | 38,000 |
2001/04/17 | 639 | 665 | 639 | 665 | 44,000 |
2001/04/16 | 652 | 667 | 652 | 662 | 27,000 |
2001/04/13 | 650 | 651 | 649 | 651 | 51,000 |
2001/04/12 | 650 | 650 | 638 | 650 | 19,000 |
2001/04/11 | 634 | 650 | 634 | 636 | 37,000 |
2001/04/10 | 640 | 642 | 633 | 633 | 17,000 |
2001/04/09 | 641 | 646 | 630 | 646 | 72,000 |
2001/04/06 | 631 | 644 | 631 | 631 | 72,000 |
2001/04/05 | 633 | 634 | 630 | 631 | 146,000 |
2001/04/04 | 632 | 640 | 630 | 633 | 46,000 |
2001/04/03 | 630 | 649 | 630 | 632 | 11,000 |
2001/04/02 | 645 | 650 | 625 | 650 | 19,000 |
2001/03/30 | 645 | 645 | 644 | 645 | 20,000 |
2001/03/29 | 640 | 645 | 640 | 645 | 12,000 |
2001/03/28 | 659 | 660 | 640 | 640 | 29,000 |
2001/03/27 | 654 | 679 | 650 | 656 | 41,000 |
2001/03/26 | 648 | 660 | 640 | 660 | 43,000 |
2001/03/23 | 620 | 630 | 620 | 630 | 7,000 |
2001/03/22 | 629 | 630 | 616 | 621 | 61,000 |
2001/03/21 | 609 | 630 | 609 | 630 | 16,000 |
2001/03/19 | 606 | 609 | 600 | 600 | 107,000 |
2001/03/16 | 621 | 621 | 605 | 605 | 94,000 |
2001/03/15 | 622 | 622 | 610 | 611 | 68,000 |
2001/03/14 | 621 | 622 | 620 | 622 | 26,000 |
2001/03/13 | 612 | 630 | 607 | 620 | 27,000 |
2001/03/12 | 627 | 628 | 625 | 626 | 31,000 |
2001/03/09 | 630 | 630 | 625 | 625 | 48,000 |
2001/03/08 | 625 | 630 | 622 | 626 | 31,000 |
2001/03/07 | 616 | 625 | 616 | 625 | 43,000 |
2001/03/06 | 615 | 620 | 611 | 620 | 48,000 |
2001/03/05 | 611 | 613 | 606 | 613 | 11,000 |
2001/03/02 | 610 | 613 | 606 | 607 | 52,000 |
2001/03/01 | 601 | 610 | 600 | 607 | 41,000 |
2001/02/28 | 618 | 618 | 600 | 610 | 45,000 |
2001/02/27 | 640 | 640 | 623 | 623 | 34,000 |
2001/02/26 | 640 | 640 | 630 | 630 | 50,000 |
2001/02/23 | 658 | 658 | 636 | 638 | 82,000 |
2001/02/22 | 656 | 656 | 645 | 645 | 20,000 |
2001/02/21 | 650 | 650 | 640 | 646 | 7,000 |
2001/02/20 | 660 | 663 | 657 | 657 | 65,000 |
2001/02/19 | 650 | 660 | 645 | 660 | 125,000 |
2001/02/16 | 640 | 655 | 636 | 653 | 76,000 |
2001/02/15 | 620 | 640 | 615 | 640 | 53,000 |
2001/02/14 | 628 | 630 | 620 | 630 | 59,000 |
2001/02/13 | 625 | 630 | 625 | 628 | 44,000 |
2001/02/09 | 614 | 625 | 610 | 625 | 39,000 |
2001/02/08 | 628 | 628 | 616 | 620 | 20,000 |
2001/02/07 | 628 | 630 | 621 | 628 | 98,000 |
2001/02/06 | 629 | 636 | 629 | 635 | 83,000 |
2001/02/05 | 630 | 630 | 628 | 628 | 12,000 |
2001/02/02 | 640 | 640 | 628 | 637 | 35,000 |
2001/02/01 | 628 | 640 | 623 | 640 | 171,000 |
2001/01/31 | 611 | 623 | 611 | 622 | 50,000 |
2001/01/30 | 608 | 608 | 607 | 607 | 13,000 |
2001/01/29 | 620 | 620 | 613 | 613 | 14,000 |
2001/01/26 | 612 | 615 | 610 | 613 | 38,000 |
2001/01/25 | 613 | 613 | 606 | 612 | 22,000 |
2001/01/24 | 595 | 595 | 583 | 583 | 80,000 |
2001/01/23 | 585 | 600 | 585 | 600 | 8,000 |
2001/01/22 | 611 | 615 | 605 | 605 | 22,000 |
2001/01/19 | 604 | 620 | 604 | 610 | 23,000 |
2001/01/18 | 600 | 610 | 600 | 600 | 64,000 |
2001/01/17 | 600 | 600 | 590 | 600 | 37,000 |
2001/01/16 | 600 | 602 | 599 | 600 | 16,000 |
2001/01/15 | 599 | 605 | 585 | 590 | 18,000 |
2001/01/12 | 567 | 570 | 566 | 569 | 25,000 |
2001/01/11 | 556 | 570 | 556 | 560 | 21,000 |
2001/01/10 | 571 | 581 | 571 | 571 | 24,000 |
2001/01/09 | 587 | 587 | 571 | 581 | 12,000 |
2001/01/05 | 587 | 589 | 587 | 587 | 22,000 |
2001/01/04 | 596 | 599 | 586 | 586 | 21,000 |