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 |
---|---|---|---|---|---|
2002/12/30 | 545 | 545 | 544 | 545 | 6,000 |
2002/12/27 | 539 | 547 | 535 | 547 | 24,000 |
2002/12/26 | 523 | 535 | 523 | 535 | 14,000 |
2002/12/25 | 515 | 526 | 515 | 524 | 20,000 |
2002/12/24 | 510 | 517 | 504 | 511 | 45,000 |
2002/12/20 | 515 | 527 | 511 | 520 | 47,000 |
2002/12/19 | 497 | 506 | 497 | 505 | 24,000 |
2002/12/18 | 495 | 500 | 495 | 499 | 53,000 |
2002/12/17 | 503 | 509 | 496 | 496 | 45,000 |
2002/12/16 | 500 | 504 | 500 | 501 | 18,000 |
2002/12/13 | 486 | 502 | 486 | 502 | 72,000 |
2002/12/12 | 513 | 513 | 509 | 511 | 44,000 |
2002/12/11 | 513 | 514 | 506 | 509 | 42,000 |
2002/12/10 | 499 | 503 | 499 | 503 | 34,000 |
2002/12/09 | 488 | 492 | 485 | 490 | 30,000 |
2002/12/06 | 497 | 497 | 485 | 488 | 33,000 |
2002/12/05 | 494 | 495 | 489 | 492 | 35,000 |
2002/12/04 | 485 | 490 | 484 | 484 | 45,000 |
2002/12/03 | 492 | 494 | 490 | 490 | 31,000 |
2002/12/02 | 495 | 496 | 490 | 490 | 41,000 |
2002/11/29 | 499 | 501 | 495 | 495 | 79,000 |
2002/11/28 | 498 | 501 | 498 | 498 | 36,000 |
2002/11/27 | 500 | 506 | 498 | 500 | 22,000 |
2002/11/26 | 501 | 502 | 500 | 500 | 22,000 |
2002/11/25 | 497 | 501 | 496 | 500 | 66,000 |
2002/11/22 | 499 | 499 | 487 | 497 | 44,000 |
2002/11/21 | 475 | 494 | 475 | 494 | 40,000 |
2002/11/20 | 478 | 481 | 467 | 477 | 115,000 |
2002/11/19 | 476 | 478 | 472 | 473 | 46,000 |
2002/11/18 | 510 | 510 | 484 | 486 | 34,000 |
2002/11/15 | 510 | 519 | 510 | 511 | 34,000 |
2002/11/14 | 523 | 524 | 515 | 515 | 42,000 |
2002/11/13 | 526 | 526 | 520 | 521 | 11,000 |
2002/11/12 | 535 | 535 | 527 | 532 | 24,000 |
2002/11/11 | 538 | 538 | 531 | 532 | 35,000 |
2002/11/08 | 533 | 540 | 533 | 540 | 27,000 |
2002/11/07 | 535 | 539 | 535 | 539 | 15,000 |
2002/11/06 | 540 | 540 | 531 | 539 | 45,000 |
2002/11/05 | 540 | 540 | 535 | 540 | 32,000 |
2002/11/01 | 540 | 540 | 534 | 539 | 17,000 |
2002/10/31 | 540 | 540 | 532 | 532 | 17,000 |
2002/10/30 | 530 | 543 | 530 | 537 | 102,000 |
2002/10/29 | 540 | 541 | 539 | 539 | 20,000 |
2002/10/28 | 534 | 540 | 532 | 540 | 19,000 |
2002/10/25 | 530 | 534 | 530 | 532 | 27,000 |
2002/10/24 | 535 | 537 | 535 | 537 | 9,000 |
2002/10/23 | 538 | 543 | 532 | 538 | 29,000 |
2002/10/22 | 542 | 543 | 538 | 538 | 21,000 |
2002/10/21 | 542 | 549 | 541 | 542 | 32,000 |
2002/10/18 | 550 | 550 | 541 | 541 | 19,000 |
2002/10/17 | 540 | 543 | 540 | 541 | 25,000 |
2002/10/16 | 550 | 550 | 541 | 541 | 24,000 |
2002/10/15 | 546 | 546 | 537 | 541 | 35,000 |
2002/10/11 | 518 | 528 | 518 | 526 | 40,000 |
2002/10/10 | 521 | 524 | 511 | 524 | 83,000 |
2002/10/09 | 532 | 537 | 521 | 521 | 46,000 |
2002/10/08 | 533 | 538 | 521 | 532 | 44,000 |
2002/10/07 | 552 | 552 | 542 | 543 | 54,000 |
2002/10/04 | 550 | 561 | 550 | 558 | 29,000 |
2002/10/03 | 551 | 554 | 550 | 551 | 47,000 |
2002/10/02 | 561 | 561 | 555 | 555 | 12,000 |
2002/10/01 | 553 | 555 | 552 | 555 | 16,000 |
2002/09/30 | 560 | 562 | 552 | 557 | 30,000 |
2002/09/27 | 567 | 568 | 562 | 562 | 41,000 |
2002/09/26 | 561 | 566 | 561 | 566 | 21,000 |
2002/09/25 | 560 | 562 | 558 | 558 | 52,000 |
2002/09/24 | 565 | 572 | 564 | 572 | 132,000 |
2002/09/20 | 560 | 565 | 560 | 565 | 45,000 |
2002/09/19 | 558 | 565 | 558 | 560 | 77,000 |
2002/09/18 | 557 | 562 | 556 | 561 | 47,000 |
2002/09/17 | 557 | 564 | 557 | 564 | 48,000 |
2002/09/13 | 552 | 558 | 552 | 557 | 118,000 |
2002/09/12 | 564 | 564 | 558 | 560 | 64,000 |
2002/09/11 | 558 | 570 | 558 | 563 | 39,000 |
2002/09/10 | 564 | 566 | 558 | 562 | 73,000 |
2002/09/09 | 561 | 564 | 560 | 564 | 22,000 |
2002/09/06 | 562 | 563 | 560 | 561 | 24,000 |
2002/09/05 | 563 | 569 | 563 | 565 | 50,000 |
2002/09/04 | 564 | 564 | 556 | 562 | 88,000 |
2002/09/03 | 570 | 570 | 565 | 566 | 44,000 |
2002/09/02 | 566 | 573 | 566 | 573 | 26,000 |
2002/08/30 | 570 | 573 | 567 | 573 | 16,000 |
2002/08/29 | 573 | 573 | 566 | 566 | 24,000 |
2002/08/28 | 580 | 580 | 570 | 572 | 20,000 |
2002/08/27 | 574 | 575 | 569 | 575 | 25,000 |
2002/08/26 | 564 | 575 | 564 | 575 | 32,000 |
2002/08/23 | 570 | 570 | 564 | 564 | 21,000 |
2002/08/22 | 567 | 568 | 564 | 567 | 23,000 |
2002/08/21 | 562 | 567 | 562 | 565 | 27,000 |
2002/08/20 | 567 | 567 | 561 | 564 | 34,000 |
2002/08/19 | 563 | 563 | 560 | 561 | 41,000 |
2002/08/16 | 562 | 564 | 562 | 563 | 30,000 |
2002/08/15 | 568 | 568 | 563 | 563 | 55,000 |
2002/08/14 | 565 | 565 | 555 | 563 | 93,000 |
2002/08/13 | 560 | 560 | 552 | 555 | 42,000 |
2002/08/12 | 565 | 568 | 560 | 560 | 34,000 |
2002/08/09 | 566 | 568 | 560 | 565 | 41,000 |
2002/08/08 | 567 | 568 | 555 | 556 | 57,000 |
2002/08/07 | 563 | 568 | 560 | 564 | 40,000 |
2002/08/06 | 566 | 566 | 560 | 562 | 97,000 |
2002/08/05 | 561 | 566 | 561 | 566 | 44,000 |
2002/08/02 | 571 | 575 | 566 | 566 | 123,000 |
2002/08/01 | 571 | 573 | 571 | 573 | 17,000 |
2002/07/31 | 576 | 577 | 572 | 576 | 23,000 |
2002/07/30 | 583 | 583 | 577 | 578 | 16,000 |
2002/07/29 | 574 | 584 | 574 | 584 | 84,000 |
2002/07/26 | 577 | 577 | 572 | 576 | 44,000 |
2002/07/25 | 575 | 575 | 570 | 575 | 52,000 |
2002/07/24 | 570 | 573 | 570 | 570 | 75,000 |
2002/07/23 | 570 | 579 | 569 | 573 | 65,000 |
2002/07/22 | 575 | 577 | 571 | 572 | 31,000 |
2002/07/19 | 585 | 585 | 576 | 576 | 52,000 |
2002/07/18 | 574 | 578 | 572 | 577 | 31,000 |
2002/07/17 | 574 | 574 | 565 | 574 | 47,000 |
2002/07/16 | 580 | 580 | 573 | 573 | 70,000 |
2002/07/15 | 579 | 581 | 579 | 581 | 57,000 |
2002/07/12 | 585 | 585 | 579 | 579 | 16,000 |
2002/07/11 | 580 | 583 | 576 | 583 | 60,000 |
2002/07/10 | 589 | 589 | 581 | 583 | 30,000 |
2002/07/09 | 574 | 585 | 574 | 585 | 74,000 |
2002/07/08 | 590 | 593 | 580 | 580 | 41,000 |
2002/07/05 | 584 | 585 | 581 | 585 | 19,000 |
2002/07/04 | 580 | 584 | 574 | 583 | 59,000 |
2002/07/03 | 572 | 584 | 572 | 582 | 47,000 |
2002/07/02 | 581 | 581 | 573 | 580 | 40,000 |
2002/07/01 | 583 | 584 | 580 | 582 | 18,000 |
2002/06/28 | 572 | 585 | 572 | 585 | 51,000 |
2002/06/27 | 573 | 579 | 573 | 575 | 25,000 |
2002/06/26 | 579 | 579 | 570 | 573 | 86,000 |
2002/06/25 | 570 | 582 | 570 | 574 | 76,000 |
2002/06/24 | 583 | 583 | 565 | 576 | 88,000 |
2002/06/21 | 581 | 584 | 581 | 583 | 57,000 |
2002/06/20 | 584 | 585 | 581 | 584 | 93,000 |
2002/06/19 | 585 | 589 | 581 | 584 | 45,000 |
2002/06/18 | 586 | 588 | 585 | 585 | 77,000 |
2002/06/17 | 597 | 597 | 583 | 585 | 111,000 |
2002/06/14 | 600 | 600 | 596 | 597 | 145,000 |
2002/06/13 | 605 | 605 | 595 | 597 | 53,000 |
2002/06/12 | 602 | 608 | 599 | 607 | 50,000 |
2002/06/11 | 599 | 603 | 599 | 603 | 33,000 |
2002/06/10 | 601 | 603 | 599 | 599 | 35,000 |
2002/06/07 | 597 | 600 | 597 | 598 | 16,000 |
2002/06/06 | 600 | 600 | 597 | 598 | 46,000 |
2002/06/05 | 604 | 611 | 596 | 596 | 113,000 |
2002/06/04 | 607 | 607 | 605 | 605 | 54,000 |
2002/06/03 | 607 | 610 | 605 | 606 | 85,000 |
2002/05/31 | 608 | 612 | 607 | 607 | 55,000 |
2002/05/30 | 614 | 615 | 610 | 613 | 56,000 |
2002/05/29 | 613 | 615 | 612 | 614 | 37,000 |
2002/05/28 | 616 | 617 | 611 | 612 | 71,000 |
2002/05/27 | 621 | 621 | 613 | 615 | 90,000 |
2002/05/24 | 624 | 628 | 619 | 620 | 74,000 |
2002/05/23 | 625 | 625 | 621 | 623 | 59,000 |
2002/05/22 | 614 | 620 | 614 | 620 | 78,000 |
2002/05/21 | 607 | 613 | 607 | 613 | 120,000 |
2002/05/20 | 608 | 611 | 606 | 606 | 133,000 |
2002/05/17 | 605 | 608 | 604 | 604 | 180,000 |
2002/05/16 | 605 | 610 | 601 | 605 | 183,000 |
2002/05/15 | 600 | 602 | 599 | 600 | 66,000 |
2002/05/14 | 595 | 599 | 594 | 597 | 34,000 |
2002/05/13 | 594 | 595 | 592 | 593 | 21,000 |
2002/05/10 | 593 | 594 | 591 | 592 | 74,000 |
2002/05/09 | 595 | 596 | 593 | 593 | 57,000 |
2002/05/08 | 595 | 599 | 595 | 596 | 29,000 |
2002/05/07 | 592 | 596 | 592 | 596 | 53,000 |
2002/05/02 | 593 | 594 | 592 | 592 | 64,000 |
2002/05/01 | 596 | 600 | 594 | 594 | 59,000 |
2002/04/30 | 598 | 598 | 595 | 596 | 81,000 |
2002/04/26 | 601 | 601 | 598 | 598 | 52,000 |
2002/04/25 | 602 | 602 | 598 | 601 | 50,000 |
2002/04/24 | 605 | 605 | 601 | 601 | 33,000 |
2002/04/23 | 605 | 606 | 603 | 605 | 62,000 |
2002/04/22 | 601 | 605 | 600 | 605 | 62,000 |
2002/04/19 | 606 | 606 | 597 | 598 | 50,000 |
2002/04/18 | 598 | 602 | 598 | 598 | 30,000 |
2002/04/17 | 592 | 599 | 592 | 599 | 45,000 |
2002/04/16 | 595 | 599 | 594 | 596 | 41,000 |
2002/04/15 | 591 | 596 | 591 | 596 | 39,000 |
2002/04/12 | 595 | 598 | 595 | 597 | 43,000 |
2002/04/11 | 595 | 602 | 595 | 596 | 22,000 |
2002/04/10 | 598 | 598 | 592 | 595 | 33,000 |
2002/04/09 | 600 | 605 | 596 | 596 | 34,000 |
2002/04/08 | 600 | 604 | 600 | 602 | 39,000 |
2002/04/05 | 599 | 600 | 595 | 600 | 25,000 |
2002/04/04 | 593 | 598 | 593 | 593 | 38,000 |
2002/04/03 | 588 | 594 | 585 | 588 | 72,000 |
2002/04/02 | 590 | 590 | 586 | 587 | 85,000 |
2002/04/01 | 603 | 603 | 587 | 592 | 76,000 |
2002/03/29 | 596 | 599 | 595 | 595 | 46,000 |
2002/03/28 | 605 | 605 | 595 | 595 | 62,000 |
2002/03/27 | 605 | 610 | 600 | 604 | 83,000 |
2002/03/26 | 610 | 610 | 605 | 605 | 23,000 |
2002/03/25 | 616 | 616 | 610 | 611 | 95,000 |
2002/03/22 | 614 | 615 | 610 | 615 | 52,000 |
2002/03/20 | 620 | 620 | 610 | 613 | 118,000 |
2002/03/19 | 600 | 612 | 600 | 611 | 191,000 |
2002/03/18 | 606 | 608 | 599 | 601 | 169,000 |
2002/03/15 | 611 | 611 | 595 | 598 | 317,000 |
2002/03/14 | 618 | 622 | 605 | 605 | 166,000 |
2002/03/13 | 612 | 619 | 612 | 613 | 111,000 |
2002/03/12 | 611 | 612 | 609 | 609 | 125,000 |
2002/03/11 | 626 | 626 | 608 | 609 | 168,000 |
2002/03/08 | 608 | 611 | 601 | 608 | 233,000 |
2002/03/07 | 614 | 614 | 606 | 608 | 75,000 |
2002/03/06 | 612 | 613 | 607 | 613 | 123,000 |
2002/03/05 | 630 | 630 | 611 | 611 | 54,000 |
2002/03/04 | 609 | 614 | 605 | 610 | 56,000 |
2002/03/01 | 604 | 606 | 600 | 603 | 43,000 |
2002/02/28 | 608 | 610 | 600 | 609 | 42,000 |
2002/02/27 | 606 | 607 | 600 | 607 | 36,000 |
2002/02/26 | 600 | 603 | 596 | 603 | 45,000 |
2002/02/25 | 596 | 599 | 596 | 597 | 12,000 |
2002/02/22 | 603 | 603 | 596 | 599 | 53,000 |
2002/02/21 | 600 | 604 | 595 | 595 | 59,000 |
2002/02/20 | 610 | 610 | 600 | 608 | 16,000 |
2002/02/19 | 600 | 605 | 595 | 600 | 35,000 |
2002/02/18 | 606 | 615 | 605 | 605 | 32,000 |
2002/02/15 | 601 | 608 | 601 | 604 | 8,000 |
2002/02/14 | 618 | 619 | 597 | 598 | 92,000 |
2002/02/13 | 619 | 622 | 610 | 615 | 18,000 |
2002/02/12 | 614 | 614 | 599 | 613 | 46,000 |
2002/02/08 | 587 | 597 | 587 | 594 | 47,000 |
2002/02/07 | 587 | 602 | 585 | 602 | 50,000 |
2002/02/06 | 605 | 610 | 600 | 609 | 22,000 |
2002/02/05 | 605 | 610 | 605 | 610 | 7,000 |
2002/02/04 | 606 | 614 | 605 | 613 | 12,000 |
2002/02/01 | 608 | 610 | 606 | 606 | 8,000 |
2002/01/31 | 607 | 610 | 607 | 608 | 14,000 |
2002/01/30 | 605 | 606 | 603 | 606 | 7,000 |
2002/01/29 | 613 | 613 | 605 | 605 | 16,000 |
2002/01/28 | 610 | 613 | 605 | 613 | 15,000 |
2002/01/25 | 610 | 611 | 607 | 608 | 16,000 |
2002/01/24 | 620 | 620 | 619 | 619 | 18,000 |
2002/01/23 | 614 | 614 | 607 | 607 | 12,000 |
2002/01/22 | 619 | 619 | 602 | 604 | 17,000 |
2002/01/21 | 595 | 623 | 595 | 616 | 14,000 |
2002/01/18 | 606 | 607 | 600 | 602 | 21,000 |
2002/01/17 | 590 | 595 | 590 | 595 | 14,000 |
2002/01/16 | 586 | 590 | 585 | 590 | 7,000 |
2002/01/15 | 583 | 591 | 583 | 584 | 12,000 |
2002/01/11 | 591 | 595 | 581 | 581 | 49,000 |
2002/01/10 | 609 | 610 | 591 | 591 | 19,000 |
2002/01/09 | 617 | 622 | 609 | 609 | 20,000 |
2002/01/08 | 645 | 645 | 616 | 616 | 12,000 |
2002/01/07 | 647 | 647 | 636 | 646 | 10,000 |
2002/01/04 | 640 | 648 | 640 | 648 | 3,000 |