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 |
|---|---|---|---|---|---|
| 2003/12/30 | 563 | 563 | 559 | 560 | 8,000 |
| 2003/12/29 | 556 | 559 | 556 | 559 | 19,000 |
| 2003/12/26 | 554 | 560 | 550 | 556 | 22,000 |
| 2003/12/25 | 547 | 549 | 547 | 549 | 16,000 |
| 2003/12/24 | 546 | 550 | 546 | 550 | 53,000 |
| 2003/12/22 | 548 | 550 | 545 | 547 | 65,000 |
| 2003/12/19 | 550 | 550 | 546 | 548 | 67,000 |
| 2003/12/18 | 550 | 551 | 547 | 548 | 34,000 |
| 2003/12/17 | 548 | 552 | 548 | 550 | 35,000 |
| 2003/12/16 | 546 | 550 | 546 | 546 | 20,000 |
| 2003/12/15 | 549 | 552 | 547 | 547 | 47,000 |
| 2003/12/12 | 545 | 549 | 543 | 548 | 82,000 |
| 2003/12/11 | 550 | 550 | 544 | 544 | 13,000 |
| 2003/12/10 | 550 | 552 | 546 | 550 | 77,000 |
| 2003/12/09 | 541 | 545 | 540 | 545 | 32,000 |
| 2003/12/08 | 545 | 546 | 541 | 541 | 25,000 |
| 2003/12/05 | 546 | 549 | 544 | 547 | 24,000 |
| 2003/12/04 | 543 | 548 | 542 | 542 | 64,000 |
| 2003/12/03 | 542 | 542 | 539 | 542 | 19,000 |
| 2003/12/02 | 546 | 546 | 541 | 542 | 28,000 |
| 2003/12/01 | 542 | 548 | 538 | 546 | 26,000 |
| 2003/11/28 | 535 | 547 | 535 | 546 | 28,000 |
| 2003/11/27 | 535 | 544 | 531 | 544 | 17,000 |
| 2003/11/26 | 530 | 535 | 530 | 535 | 12,000 |
| 2003/11/25 | 528 | 540 | 527 | 540 | 18,000 |
| 2003/11/21 | 533 | 533 | 524 | 526 | 45,000 |
| 2003/11/20 | 534 | 534 | 527 | 531 | 37,000 |
| 2003/11/19 | 530 | 533 | 528 | 533 | 41,000 |
| 2003/11/18 | 530 | 536 | 530 | 532 | 37,000 |
| 2003/11/17 | 541 | 544 | 536 | 536 | 52,000 |
| 2003/11/14 | 541 | 546 | 541 | 542 | 23,000 |
| 2003/11/13 | 544 | 548 | 541 | 541 | 35,000 |
| 2003/11/12 | 544 | 554 | 542 | 551 | 24,000 |
| 2003/11/11 | 549 | 551 | 540 | 544 | 47,000 |
| 2003/11/10 | 552 | 552 | 547 | 547 | 16,000 |
| 2003/11/07 | 550 | 555 | 550 | 552 | 28,000 |
| 2003/11/06 | 553 | 553 | 547 | 550 | 30,000 |
| 2003/11/05 | 564 | 564 | 551 | 553 | 23,000 |
| 2003/11/04 | 547 | 560 | 547 | 560 | 23,000 |
| 2003/10/31 | 550 | 557 | 547 | 547 | 64,000 |
| 2003/10/30 | 550 | 553 | 549 | 549 | 23,000 |
| 2003/10/29 | 549 | 553 | 549 | 551 | 36,000 |
| 2003/10/28 | 550 | 550 | 548 | 548 | 26,000 |
| 2003/10/27 | 550 | 555 | 548 | 551 | 39,000 |
| 2003/10/24 | 545 | 560 | 545 | 550 | 64,000 |
| 2003/10/23 | 565 | 565 | 543 | 543 | 108,000 |
| 2003/10/22 | 571 | 573 | 566 | 567 | 31,000 |
| 2003/10/21 | 572 | 574 | 570 | 570 | 32,000 |
| 2003/10/20 | 579 | 579 | 572 | 572 | 31,000 |
| 2003/10/17 | 573 | 575 | 572 | 572 | 25,000 |
| 2003/10/16 | 574 | 579 | 573 | 573 | 26,000 |
| 2003/10/15 | 577 | 579 | 574 | 574 | 50,000 |
| 2003/10/14 | 579 | 580 | 576 | 577 | 17,000 |
| 2003/10/10 | 579 | 580 | 576 | 576 | 52,000 |
| 2003/10/09 | 581 | 582 | 580 | 580 | 35,000 |
| 2003/10/08 | 581 | 584 | 581 | 581 | 44,000 |
| 2003/10/07 | 582 | 584 | 581 | 584 | 36,000 |
| 2003/10/06 | 585 | 585 | 580 | 581 | 48,000 |
| 2003/10/03 | 574 | 583 | 572 | 583 | 50,000 |
| 2003/10/02 | 571 | 578 | 571 | 578 | 87,000 |
| 2003/10/01 | 568 | 577 | 568 | 574 | 75,000 |
| 2003/09/30 | 583 | 583 | 578 | 578 | 39,000 |
| 2003/09/29 | 578 | 584 | 578 | 578 | 43,000 |
| 2003/09/26 | 572 | 584 | 572 | 578 | 59,000 |
| 2003/09/25 | 586 | 590 | 578 | 586 | 172,000 |
| 2003/09/24 | 614 | 619 | 603 | 603 | 369,000 |
| 2003/09/22 | 608 | 613 | 607 | 611 | 248,000 |
| 2003/09/19 | 606 | 607 | 603 | 607 | 70,000 |
| 2003/09/18 | 602 | 605 | 600 | 601 | 97,000 |
| 2003/09/17 | 605 | 605 | 602 | 602 | 98,000 |
| 2003/09/16 | 602 | 606 | 601 | 602 | 69,000 |
| 2003/09/12 | 598 | 599 | 595 | 599 | 97,000 |
| 2003/09/11 | 599 | 599 | 596 | 596 | 51,000 |
| 2003/09/10 | 595 | 600 | 594 | 597 | 111,000 |
| 2003/09/09 | 597 | 599 | 595 | 595 | 66,000 |
| 2003/09/08 | 596 | 598 | 596 | 596 | 80,000 |
| 2003/09/05 | 597 | 597 | 595 | 597 | 34,000 |
| 2003/09/04 | 595 | 597 | 595 | 596 | 26,000 |
| 2003/09/03 | 596 | 598 | 595 | 595 | 41,000 |
| 2003/09/02 | 590 | 597 | 590 | 596 | 46,000 |
| 2003/09/01 | 597 | 599 | 588 | 590 | 131,000 |
| 2003/08/29 | 587 | 595 | 587 | 590 | 35,000 |
| 2003/08/28 | 590 | 590 | 585 | 585 | 56,000 |
| 2003/08/27 | 587 | 590 | 587 | 588 | 47,000 |
| 2003/08/26 | 586 | 588 | 585 | 586 | 24,000 |
| 2003/08/25 | 588 | 588 | 584 | 585 | 41,000 |
| 2003/08/22 | 583 | 588 | 583 | 585 | 35,000 |
| 2003/08/21 | 580 | 589 | 580 | 585 | 75,000 |
| 2003/08/20 | 588 | 588 | 580 | 580 | 53,000 |
| 2003/08/19 | 574 | 581 | 570 | 581 | 102,000 |
| 2003/08/18 | 570 | 575 | 570 | 574 | 37,000 |
| 2003/08/15 | 568 | 571 | 567 | 571 | 31,000 |
| 2003/08/14 | 560 | 567 | 560 | 565 | 82,000 |
| 2003/08/13 | 555 | 563 | 555 | 559 | 39,000 |
| 2003/08/12 | 557 | 559 | 556 | 556 | 24,000 |
| 2003/08/11 | 553 | 560 | 551 | 552 | 46,000 |
| 2003/08/08 | 557 | 558 | 550 | 550 | 51,000 |
| 2003/08/07 | 553 | 558 | 552 | 555 | 103,000 |
| 2003/08/06 | 545 | 553 | 543 | 553 | 134,000 |
| 2003/08/05 | 546 | 546 | 541 | 546 | 271,000 |
| 2003/08/04 | 554 | 557 | 554 | 554 | 74,000 |
| 2003/08/01 | 564 | 564 | 554 | 554 | 107,000 |
| 2003/07/31 | 561 | 566 | 560 | 560 | 77,000 |
| 2003/07/30 | 569 | 569 | 559 | 560 | 113,000 |
| 2003/07/29 | 574 | 577 | 571 | 571 | 36,000 |
| 2003/07/28 | 578 | 578 | 570 | 575 | 32,000 |
| 2003/07/25 | 569 | 574 | 568 | 568 | 41,000 |
| 2003/07/24 | 570 | 572 | 570 | 570 | 29,000 |
| 2003/07/23 | 565 | 573 | 565 | 565 | 29,000 |
| 2003/07/22 | 579 | 579 | 566 | 566 | 45,000 |
| 2003/07/18 | 581 | 581 | 572 | 572 | 50,000 |
| 2003/07/17 | 575 | 580 | 575 | 579 | 17,000 |
| 2003/07/16 | 577 | 580 | 575 | 575 | 57,000 |
| 2003/07/15 | 584 | 584 | 577 | 577 | 32,000 |
| 2003/07/14 | 575 | 585 | 574 | 574 | 67,000 |
| 2003/07/11 | 575 | 578 | 574 | 574 | 33,000 |
| 2003/07/10 | 580 | 580 | 576 | 579 | 27,000 |
| 2003/07/09 | 580 | 580 | 575 | 578 | 24,000 |
| 2003/07/08 | 586 | 586 | 578 | 578 | 48,000 |
| 2003/07/07 | 582 | 582 | 575 | 580 | 28,000 |
| 2003/07/04 | 578 | 578 | 571 | 571 | 77,000 |
| 2003/07/03 | 585 | 587 | 581 | 581 | 86,000 |
| 2003/07/02 | 590 | 593 | 585 | 585 | 70,000 |
| 2003/07/01 | 584 | 588 | 580 | 585 | 50,000 |
| 2003/06/30 | 581 | 583 | 577 | 583 | 62,000 |
| 2003/06/27 | 575 | 584 | 572 | 584 | 79,000 |
| 2003/06/26 | 562 | 575 | 561 | 575 | 50,000 |
| 2003/06/25 | 555 | 567 | 555 | 562 | 40,000 |
| 2003/06/24 | 561 | 561 | 553 | 553 | 41,000 |
| 2003/06/23 | 553 | 562 | 553 | 562 | 43,000 |
| 2003/06/20 | 562 | 563 | 558 | 559 | 45,000 |
| 2003/06/19 | 559 | 560 | 552 | 552 | 30,000 |
| 2003/06/18 | 560 | 564 | 560 | 562 | 45,000 |
| 2003/06/17 | 556 | 564 | 556 | 562 | 34,000 |
| 2003/06/16 | 560 | 561 | 555 | 555 | 23,000 |
| 2003/06/13 | 565 | 566 | 562 | 562 | 86,000 |
| 2003/06/12 | 559 | 566 | 557 | 562 | 61,000 |
| 2003/06/11 | 561 | 570 | 558 | 558 | 84,000 |
| 2003/06/10 | 549 | 561 | 548 | 560 | 113,000 |
| 2003/06/09 | 550 | 553 | 549 | 549 | 58,000 |
| 2003/06/06 | 541 | 550 | 541 | 550 | 34,000 |
| 2003/06/05 | 545 | 545 | 540 | 540 | 54,000 |
| 2003/06/04 | 542 | 542 | 540 | 540 | 17,000 |
| 2003/06/03 | 532 | 540 | 532 | 540 | 34,000 |
| 2003/06/02 | 545 | 545 | 532 | 532 | 48,000 |
| 2003/05/30 | 535 | 545 | 534 | 545 | 69,000 |
| 2003/05/29 | 529 | 535 | 528 | 533 | 125,000 |
| 2003/05/28 | 526 | 529 | 526 | 528 | 45,000 |
| 2003/05/27 | 530 | 530 | 522 | 522 | 44,000 |
| 2003/05/26 | 530 | 530 | 526 | 526 | 28,000 |
| 2003/05/23 | 529 | 531 | 527 | 530 | 52,000 |
| 2003/05/22 | 529 | 532 | 529 | 529 | 22,000 |
| 2003/05/21 | 530 | 530 | 528 | 528 | 32,000 |
| 2003/05/20 | 530 | 532 | 526 | 527 | 54,000 |
| 2003/05/19 | 527 | 529 | 525 | 527 | 35,000 |
| 2003/05/16 | 530 | 530 | 528 | 530 | 28,000 |
| 2003/05/15 | 532 | 532 | 527 | 530 | 74,000 |
| 2003/05/14 | 535 | 535 | 528 | 528 | 126,000 |
| 2003/05/13 | 534 | 540 | 534 | 538 | 47,000 |
| 2003/05/12 | 533 | 537 | 532 | 532 | 90,000 |
| 2003/05/09 | 533 | 534 | 531 | 532 | 63,000 |
| 2003/05/08 | 533 | 534 | 530 | 530 | 52,000 |
| 2003/05/07 | 533 | 535 | 530 | 533 | 36,000 |
| 2003/05/06 | 530 | 535 | 529 | 529 | 88,000 |
| 2003/05/02 | 533 | 533 | 528 | 529 | 28,000 |
| 2003/05/01 | 534 | 534 | 529 | 530 | 33,000 |
| 2003/04/30 | 535 | 538 | 528 | 529 | 28,000 |
| 2003/04/28 | 530 | 530 | 522 | 525 | 44,000 |
| 2003/04/25 | 530 | 533 | 527 | 529 | 17,000 |
| 2003/04/24 | 538 | 538 | 530 | 530 | 19,000 |
| 2003/04/23 | 529 | 533 | 526 | 528 | 37,000 |
| 2003/04/22 | 532 | 532 | 526 | 526 | 30,000 |
| 2003/04/21 | 538 | 538 | 529 | 532 | 32,000 |
| 2003/04/18 | 539 | 542 | 527 | 527 | 51,000 |
| 2003/04/17 | 523 | 529 | 523 | 529 | 48,000 |
| 2003/04/16 | 526 | 527 | 522 | 526 | 35,000 |
| 2003/04/15 | 529 | 529 | 523 | 525 | 36,000 |
| 2003/04/14 | 526 | 529 | 522 | 522 | 30,000 |
| 2003/04/11 | 530 | 530 | 524 | 525 | 27,000 |
| 2003/04/10 | 529 | 530 | 520 | 520 | 26,000 |
| 2003/04/09 | 530 | 532 | 527 | 531 | 36,000 |
| 2003/04/08 | 531 | 534 | 526 | 532 | 73,000 |
| 2003/04/07 | 522 | 535 | 521 | 530 | 40,000 |
| 2003/04/04 | 517 | 520 | 517 | 520 | 10,000 |
| 2003/04/03 | 533 | 533 | 512 | 516 | 23,000 |
| 2003/04/02 | 513 | 533 | 513 | 533 | 30,000 |
| 2003/04/01 | 514 | 517 | 510 | 511 | 33,000 |
| 2003/03/31 | 539 | 539 | 519 | 523 | 35,000 |
| 2003/03/28 | 533 | 542 | 531 | 542 | 41,000 |
| 2003/03/27 | 524 | 535 | 524 | 533 | 36,000 |
| 2003/03/26 | 513 | 527 | 513 | 526 | 13,000 |
| 2003/03/25 | 528 | 531 | 522 | 530 | 103,000 |
| 2003/03/24 | 517 | 534 | 517 | 528 | 48,000 |
| 2003/03/20 | 506 | 512 | 505 | 512 | 35,000 |
| 2003/03/19 | 502 | 504 | 495 | 497 | 66,000 |
| 2003/03/18 | 505 | 514 | 502 | 502 | 50,000 |
| 2003/03/17 | 506 | 506 | 500 | 500 | 58,000 |
| 2003/03/14 | 510 | 512 | 505 | 507 | 187,000 |
| 2003/03/13 | 512 | 520 | 512 | 520 | 48,000 |
| 2003/03/12 | 516 | 516 | 512 | 513 | 35,000 |
| 2003/03/11 | 512 | 523 | 511 | 515 | 21,000 |
| 2003/03/10 | 521 | 521 | 516 | 516 | 27,000 |
| 2003/03/07 | 539 | 539 | 530 | 531 | 22,000 |
| 2003/03/06 | 540 | 547 | 536 | 546 | 22,000 |
| 2003/03/05 | 530 | 537 | 530 | 536 | 17,000 |
| 2003/03/04 | 539 | 540 | 529 | 539 | 25,000 |
| 2003/03/03 | 521 | 531 | 521 | 531 | 12,000 |
| 2003/02/28 | 528 | 530 | 517 | 517 | 42,000 |
| 2003/02/27 | 527 | 530 | 526 | 530 | 41,000 |
| 2003/02/26 | 525 | 527 | 525 | 527 | 20,000 |
| 2003/02/25 | 537 | 537 | 522 | 525 | 51,000 |
| 2003/02/24 | 540 | 542 | 536 | 536 | 36,000 |
| 2003/02/21 | 540 | 544 | 536 | 541 | 38,000 |
| 2003/02/20 | 539 | 539 | 529 | 530 | 72,000 |
| 2003/02/19 | 540 | 543 | 533 | 533 | 58,000 |
| 2003/02/18 | 548 | 551 | 540 | 540 | 77,000 |
| 2003/02/17 | 557 | 560 | 549 | 551 | 106,000 |
| 2003/02/14 | 555 | 560 | 555 | 557 | 88,000 |
| 2003/02/13 | 547 | 556 | 547 | 555 | 74,000 |
| 2003/02/12 | 553 | 566 | 549 | 566 | 38,000 |
| 2003/02/10 | 548 | 550 | 548 | 550 | 14,000 |
| 2003/02/07 | 546 | 551 | 545 | 548 | 24,000 |
| 2003/02/06 | 553 | 553 | 545 | 546 | 19,000 |
| 2003/02/05 | 543 | 556 | 543 | 550 | 45,000 |
| 2003/02/04 | 557 | 557 | 549 | 553 | 27,000 |
| 2003/02/03 | 520 | 537 | 518 | 537 | 22,000 |
| 2003/01/31 | 526 | 530 | 520 | 520 | 24,000 |
| 2003/01/30 | 547 | 547 | 534 | 535 | 14,000 |
| 2003/01/29 | 556 | 556 | 537 | 537 | 28,000 |
| 2003/01/28 | 548 | 552 | 543 | 549 | 14,000 |
| 2003/01/27 | 550 | 552 | 548 | 548 | 19,000 |
| 2003/01/24 | 547 | 564 | 547 | 551 | 44,000 |
| 2003/01/23 | 544 | 550 | 542 | 550 | 90,000 |
| 2003/01/22 | 564 | 564 | 543 | 543 | 29,000 |
| 2003/01/21 | 550 | 564 | 547 | 564 | 58,000 |
| 2003/01/20 | 549 | 555 | 549 | 550 | 52,000 |
| 2003/01/17 | 538 | 545 | 538 | 539 | 20,000 |
| 2003/01/16 | 541 | 544 | 538 | 538 | 31,000 |
| 2003/01/15 | 549 | 549 | 540 | 541 | 28,000 |
| 2003/01/14 | 542 | 544 | 537 | 544 | 26,000 |
| 2003/01/10 | 544 | 548 | 543 | 547 | 136,000 |
| 2003/01/09 | 543 | 544 | 543 | 543 | 7,000 |
| 2003/01/08 | 554 | 554 | 543 | 543 | 13,000 |
| 2003/01/07 | 558 | 559 | 530 | 554 | 31,000 |
| 2003/01/06 | 545 | 549 | 545 | 548 | 9,000 |