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 |
|---|---|---|---|---|---|
| 2005/12/30 | 939 | 939 | 926 | 926 | 67,000 |
| 2005/12/29 | 925 | 944 | 925 | 936 | 215,000 |
| 2005/12/28 | 929 | 929 | 923 | 923 | 78,000 |
| 2005/12/27 | 932 | 932 | 925 | 925 | 77,000 |
| 2005/12/26 | 924 | 930 | 923 | 928 | 113,000 |
| 2005/12/22 | 927 | 929 | 923 | 923 | 154,000 |
| 2005/12/21 | 930 | 933 | 924 | 927 | 92,000 |
| 2005/12/20 | 924 | 930 | 920 | 929 | 97,000 |
| 2005/12/19 | 922 | 925 | 920 | 922 | 76,000 |
| 2005/12/16 | 922 | 928 | 916 | 917 | 153,000 |
| 2005/12/15 | 925 | 930 | 922 | 922 | 90,000 |
| 2005/12/14 | 932 | 932 | 924 | 924 | 160,000 |
| 2005/12/13 | 930 | 932 | 927 | 930 | 72,000 |
| 2005/12/12 | 927 | 937 | 926 | 927 | 203,000 |
| 2005/12/09 | 935 | 935 | 923 | 926 | 157,000 |
| 2005/12/08 | 934 | 940 | 918 | 925 | 245,000 |
| 2005/12/07 | 943 | 943 | 932 | 934 | 315,000 |
| 2005/12/06 | 952 | 955 | 942 | 942 | 250,000 |
| 2005/12/05 | 965 | 974 | 950 | 951 | 333,000 |
| 2005/12/02 | 945 | 960 | 944 | 957 | 288,000 |
| 2005/12/01 | 934 | 944 | 933 | 944 | 165,000 |
| 2005/11/30 | 950 | 950 | 935 | 944 | 120,000 |
| 2005/11/29 | 942 | 948 | 939 | 945 | 163,000 |
| 2005/11/28 | 925 | 939 | 925 | 939 | 196,000 |
| 2005/11/25 | 922 | 925 | 919 | 921 | 152,000 |
| 2005/11/24 | 929 | 930 | 922 | 924 | 212,000 |
| 2005/11/22 | 939 | 940 | 926 | 928 | 197,000 |
| 2005/11/21 | 940 | 940 | 930 | 931 | 98,000 |
| 2005/11/18 | 950 | 960 | 928 | 935 | 204,000 |
| 2005/11/17 | 940 | 952 | 938 | 945 | 203,000 |
| 2005/11/16 | 950 | 952 | 937 | 940 | 258,000 |
| 2005/11/15 | 971 | 980 | 952 | 966 | 214,000 |
| 2005/11/14 | 990 | 999 | 962 | 981 | 335,000 |
| 2005/11/11 | 1,007 | 1,010 | 995 | 1,005 | 277,000 |
| 2005/11/10 | 1,010 | 1,020 | 991 | 1,011 | 258,000 |
| 2005/11/09 | 1,036 | 1,036 | 1,007 | 1,007 | 161,000 |
| 2005/11/08 | 1,002 | 1,038 | 987 | 1,038 | 267,000 |
| 2005/11/07 | 1,010 | 1,015 | 994 | 1,012 | 149,000 |
| 2005/11/04 | 1,001 | 1,005 | 994 | 1,001 | 131,000 |
| 2005/11/02 | 994 | 999 | 980 | 992 | 241,000 |
| 2005/11/01 | 988 | 1,024 | 980 | 1,009 | 179,000 |
| 2005/10/31 | 940 | 990 | 940 | 975 | 353,000 |
| 2005/10/28 | 935 | 942 | 924 | 934 | 273,000 |
| 2005/10/27 | 929 | 933 | 920 | 933 | 40,000 |
| 2005/10/26 | 917 | 930 | 917 | 930 | 63,000 |
| 2005/10/25 | 921 | 922 | 916 | 916 | 73,000 |
| 2005/10/24 | 926 | 926 | 920 | 925 | 30,000 |
| 2005/10/21 | 920 | 924 | 913 | 924 | 62,000 |
| 2005/10/20 | 928 | 928 | 918 | 920 | 69,000 |
| 2005/10/19 | 927 | 927 | 920 | 925 | 93,000 |
| 2005/10/18 | 916 | 930 | 916 | 927 | 109,000 |
| 2005/10/17 | 918 | 926 | 912 | 913 | 52,000 |
| 2005/10/14 | 916 | 920 | 911 | 917 | 61,000 |
| 2005/10/13 | 920 | 925 | 917 | 922 | 55,000 |
| 2005/10/12 | 923 | 933 | 920 | 920 | 73,000 |
| 2005/10/11 | 903 | 926 | 903 | 922 | 108,000 |
| 2005/10/07 | 905 | 916 | 905 | 908 | 92,000 |
| 2005/10/06 | 910 | 927 | 906 | 921 | 139,000 |
| 2005/10/05 | 924 | 926 | 911 | 915 | 107,000 |
| 2005/10/04 | 916 | 940 | 916 | 940 | 242,000 |
| 2005/10/03 | 905 | 915 | 882 | 915 | 194,000 |
| 2005/09/30 | 908 | 915 | 902 | 907 | 118,000 |
| 2005/09/29 | 915 | 915 | 908 | 915 | 104,000 |
| 2005/09/28 | 915 | 919 | 911 | 916 | 89,000 |
| 2005/09/27 | 921 | 929 | 916 | 925 | 218,000 |
| 2005/09/26 | 943 | 950 | 943 | 949 | 375,000 |
| 2005/09/22 | 931 | 941 | 930 | 941 | 241,000 |
| 2005/09/21 | 916 | 933 | 914 | 931 | 226,000 |
| 2005/09/20 | 914 | 915 | 909 | 914 | 145,000 |
| 2005/09/16 | 912 | 912 | 907 | 909 | 113,000 |
| 2005/09/15 | 898 | 915 | 894 | 912 | 496,000 |
| 2005/09/14 | 887 | 894 | 887 | 894 | 77,000 |
| 2005/09/13 | 887 | 894 | 886 | 886 | 179,000 |
| 2005/09/12 | 894 | 894 | 883 | 886 | 126,000 |
| 2005/09/09 | 869 | 882 | 866 | 880 | 228,000 |
| 2005/09/08 | 880 | 880 | 868 | 868 | 314,000 |
| 2005/09/07 | 889 | 889 | 875 | 880 | 158,000 |
| 2005/09/06 | 885 | 890 | 883 | 885 | 125,000 |
| 2005/09/05 | 898 | 898 | 884 | 889 | 119,000 |
| 2005/09/02 | 897 | 904 | 896 | 899 | 198,000 |
| 2005/09/01 | 893 | 898 | 893 | 894 | 52,000 |
| 2005/08/31 | 895 | 896 | 891 | 892 | 37,000 |
| 2005/08/30 | 891 | 897 | 891 | 896 | 77,000 |
| 2005/08/29 | 899 | 899 | 887 | 887 | 121,000 |
| 2005/08/26 | 894 | 898 | 890 | 895 | 138,000 |
| 2005/08/25 | 888 | 892 | 887 | 891 | 125,000 |
| 2005/08/24 | 891 | 893 | 887 | 887 | 121,000 |
| 2005/08/23 | 884 | 895 | 881 | 888 | 158,000 |
| 2005/08/22 | 872 | 884 | 871 | 884 | 206,000 |
| 2005/08/19 | 865 | 869 | 863 | 866 | 141,000 |
| 2005/08/18 | 859 | 866 | 858 | 861 | 91,000 |
| 2005/08/17 | 855 | 858 | 852 | 855 | 69,000 |
| 2005/08/16 | 847 | 854 | 847 | 851 | 67,000 |
| 2005/08/15 | 850 | 855 | 846 | 847 | 63,000 |
| 2005/08/12 | 853 | 854 | 848 | 848 | 103,000 |
| 2005/08/11 | 855 | 857 | 852 | 854 | 78,000 |
| 2005/08/10 | 850 | 856 | 846 | 855 | 127,000 |
| 2005/08/09 | 839 | 850 | 839 | 847 | 107,000 |
| 2005/08/08 | 840 | 841 | 827 | 841 | 117,000 |
| 2005/08/05 | 856 | 856 | 842 | 843 | 85,000 |
| 2005/08/04 | 852 | 855 | 849 | 853 | 87,000 |
| 2005/08/03 | 849 | 855 | 845 | 851 | 122,000 |
| 2005/08/02 | 853 | 854 | 848 | 849 | 101,000 |
| 2005/08/01 | 868 | 868 | 853 | 855 | 107,000 |
| 2005/07/29 | 854 | 859 | 850 | 859 | 87,000 |
| 2005/07/28 | 854 | 855 | 848 | 853 | 51,000 |
| 2005/07/27 | 856 | 856 | 848 | 853 | 70,000 |
| 2005/07/26 | 855 | 860 | 847 | 853 | 89,000 |
| 2005/07/25 | 857 | 859 | 853 | 854 | 68,000 |
| 2005/07/22 | 859 | 860 | 853 | 856 | 49,000 |
| 2005/07/21 | 856 | 860 | 855 | 855 | 58,000 |
| 2005/07/20 | 857 | 857 | 854 | 855 | 59,000 |
| 2005/07/19 | 862 | 862 | 855 | 856 | 47,000 |
| 2005/07/15 | 868 | 868 | 858 | 860 | 49,000 |
| 2005/07/14 | 859 | 868 | 858 | 858 | 82,000 |
| 2005/07/13 | 858 | 858 | 854 | 856 | 50,000 |
| 2005/07/12 | 861 | 862 | 855 | 855 | 100,000 |
| 2005/07/11 | 855 | 863 | 855 | 860 | 60,000 |
| 2005/07/08 | 863 | 869 | 851 | 860 | 169,000 |
| 2005/07/07 | 874 | 874 | 863 | 863 | 39,000 |
| 2005/07/06 | 875 | 875 | 871 | 872 | 50,000 |
| 2005/07/05 | 879 | 879 | 868 | 869 | 64,000 |
| 2005/07/04 | 880 | 880 | 868 | 878 | 125,000 |
| 2005/07/01 | 876 | 876 | 870 | 871 | 87,000 |
| 2005/06/30 | 879 | 879 | 870 | 870 | 58,000 |
| 2005/06/29 | 870 | 875 | 869 | 872 | 61,000 |
| 2005/06/28 | 864 | 869 | 864 | 869 | 48,000 |
| 2005/06/27 | 860 | 865 | 860 | 863 | 26,000 |
| 2005/06/24 | 864 | 864 | 857 | 859 | 107,000 |
| 2005/06/23 | 858 | 862 | 857 | 861 | 35,000 |
| 2005/06/22 | 858 | 860 | 856 | 858 | 49,000 |
| 2005/06/21 | 855 | 857 | 854 | 856 | 36,000 |
| 2005/06/20 | 845 | 855 | 845 | 851 | 57,000 |
| 2005/06/17 | 845 | 848 | 840 | 844 | 93,000 |
| 2005/06/16 | 845 | 848 | 837 | 839 | 119,000 |
| 2005/06/15 | 848 | 850 | 841 | 845 | 90,000 |
| 2005/06/14 | 846 | 846 | 835 | 838 | 75,000 |
| 2005/06/13 | 838 | 848 | 833 | 845 | 57,000 |
| 2005/06/10 | 836 | 839 | 834 | 836 | 102,000 |
| 2005/06/09 | 839 | 844 | 830 | 834 | 81,000 |
| 2005/06/08 | 835 | 838 | 830 | 836 | 37,000 |
| 2005/06/07 | 841 | 845 | 830 | 835 | 123,000 |
| 2005/06/06 | 841 | 841 | 836 | 841 | 69,000 |
| 2005/06/03 | 840 | 846 | 835 | 838 | 74,000 |
| 2005/06/02 | 848 | 848 | 839 | 841 | 58,000 |
| 2005/06/01 | 836 | 844 | 834 | 838 | 126,000 |
| 2005/05/31 | 825 | 835 | 825 | 834 | 44,000 |
| 2005/05/30 | 825 | 830 | 820 | 825 | 57,000 |
| 2005/05/27 | 823 | 823 | 812 | 823 | 53,000 |
| 2005/05/26 | 822 | 823 | 815 | 819 | 30,000 |
| 2005/05/25 | 817 | 820 | 811 | 812 | 35,000 |
| 2005/05/24 | 823 | 823 | 814 | 819 | 73,000 |
| 2005/05/23 | 817 | 824 | 810 | 823 | 67,000 |
| 2005/05/20 | 814 | 814 | 801 | 807 | 120,000 |
| 2005/05/19 | 815 | 815 | 800 | 804 | 214,000 |
| 2005/05/18 | 813 | 822 | 806 | 808 | 114,000 |
| 2005/05/17 | 847 | 847 | 818 | 822 | 119,000 |
| 2005/05/16 | 852 | 855 | 846 | 847 | 44,000 |
| 2005/05/13 | 860 | 870 | 855 | 855 | 57,000 |
| 2005/05/12 | 870 | 871 | 865 | 865 | 94,000 |
| 2005/05/11 | 860 | 872 | 860 | 871 | 60,000 |
| 2005/05/10 | 878 | 878 | 868 | 874 | 85,000 |
| 2005/05/09 | 882 | 884 | 877 | 877 | 198,000 |
| 2005/05/06 | 882 | 885 | 880 | 880 | 87,000 |
| 2005/05/02 | 879 | 888 | 875 | 882 | 98,000 |
| 2005/04/28 | 875 | 877 | 872 | 876 | 103,000 |
| 2005/04/27 | 870 | 875 | 865 | 875 | 97,000 |
| 2005/04/26 | 876 | 876 | 859 | 867 | 107,000 |
| 2005/04/25 | 853 | 876 | 853 | 876 | 278,000 |
| 2005/04/22 | 845 | 852 | 841 | 852 | 88,000 |
| 2005/04/21 | 826 | 839 | 823 | 838 | 66,000 |
| 2005/04/20 | 837 | 847 | 834 | 846 | 69,000 |
| 2005/04/19 | 814 | 835 | 814 | 834 | 90,000 |
| 2005/04/18 | 830 | 832 | 809 | 809 | 146,000 |
| 2005/04/15 | 831 | 842 | 825 | 840 | 149,000 |
| 2005/04/14 | 825 | 834 | 821 | 832 | 112,000 |
| 2005/04/13 | 831 | 831 | 828 | 831 | 59,000 |
| 2005/04/12 | 836 | 836 | 826 | 831 | 40,000 |
| 2005/04/11 | 840 | 840 | 830 | 837 | 64,000 |
| 2005/04/08 | 843 | 843 | 840 | 840 | 55,000 |
| 2005/04/07 | 843 | 843 | 839 | 842 | 49,000 |
| 2005/04/06 | 845 | 845 | 838 | 842 | 32,000 |
| 2005/04/05 | 847 | 847 | 839 | 845 | 108,000 |
| 2005/04/04 | 845 | 846 | 839 | 846 | 36,000 |
| 2005/04/01 | 837 | 850 | 834 | 846 | 38,000 |
| 2005/03/31 | 825 | 839 | 823 | 837 | 46,000 |
| 2005/03/30 | 832 | 843 | 823 | 825 | 118,000 |
| 2005/03/29 | 853 | 853 | 836 | 842 | 93,000 |
| 2005/03/28 | 839 | 854 | 829 | 854 | 78,000 |
| 2005/03/25 | 860 | 863 | 849 | 856 | 128,000 |
| 2005/03/24 | 865 | 870 | 863 | 866 | 154,000 |
| 2005/03/23 | 873 | 875 | 861 | 866 | 134,000 |
| 2005/03/22 | 861 | 874 | 861 | 873 | 177,000 |
| 2005/03/18 | 850 | 852 | 848 | 852 | 99,000 |
| 2005/03/17 | 848 | 851 | 845 | 850 | 244,000 |
| 2005/03/16 | 847 | 850 | 846 | 849 | 310,000 |
| 2005/03/15 | 849 | 849 | 842 | 845 | 166,000 |
| 2005/03/14 | 830 | 844 | 822 | 840 | 210,000 |
| 2005/03/11 | 823 | 829 | 822 | 826 | 133,000 |
| 2005/03/10 | 827 | 833 | 826 | 828 | 89,000 |
| 2005/03/09 | 835 | 837 | 828 | 835 | 112,000 |
| 2005/03/08 | 829 | 835 | 823 | 835 | 285,000 |
| 2005/03/07 | 820 | 827 | 814 | 826 | 202,000 |
| 2005/03/04 | 802 | 820 | 800 | 817 | 374,000 |
| 2005/03/03 | 799 | 802 | 797 | 802 | 132,000 |
| 2005/03/02 | 800 | 801 | 797 | 800 | 112,000 |
| 2005/03/01 | 804 | 805 | 796 | 802 | 113,000 |
| 2005/02/28 | 792 | 803 | 790 | 803 | 218,000 |
| 2005/02/25 | 784 | 792 | 784 | 791 | 116,000 |
| 2005/02/24 | 783 | 784 | 782 | 783 | 57,000 |
| 2005/02/23 | 775 | 782 | 775 | 782 | 85,000 |
| 2005/02/22 | 777 | 782 | 771 | 780 | 239,000 |
| 2005/02/21 | 763 | 776 | 763 | 773 | 126,000 |
| 2005/02/18 | 762 | 766 | 759 | 763 | 87,000 |
| 2005/02/17 | 758 | 764 | 758 | 761 | 61,000 |
| 2005/02/16 | 762 | 762 | 751 | 752 | 33,000 |
| 2005/02/15 | 770 | 772 | 760 | 761 | 239,000 |
| 2005/02/14 | 772 | 774 | 762 | 762 | 221,000 |
| 2005/02/10 | 760 | 773 | 756 | 772 | 209,000 |
| 2005/02/09 | 752 | 758 | 751 | 754 | 77,000 |
| 2005/02/08 | 754 | 755 | 750 | 750 | 88,000 |
| 2005/02/07 | 757 | 760 | 752 | 752 | 111,000 |
| 2005/02/04 | 763 | 764 | 755 | 756 | 167,000 |
| 2005/02/03 | 759 | 765 | 755 | 764 | 143,000 |
| 2005/02/02 | 758 | 760 | 753 | 759 | 136,000 |
| 2005/02/01 | 756 | 756 | 747 | 752 | 136,000 |
| 2005/01/31 | 750 | 758 | 748 | 748 | 202,000 |
| 2005/01/28 | 741 | 749 | 741 | 747 | 97,000 |
| 2005/01/27 | 740 | 742 | 736 | 740 | 245,000 |
| 2005/01/26 | 732 | 739 | 732 | 738 | 241,000 |
| 2005/01/25 | 727 | 732 | 720 | 732 | 46,000 |
| 2005/01/24 | 729 | 730 | 724 | 729 | 56,000 |
| 2005/01/21 | 721 | 734 | 721 | 734 | 56,000 |
| 2005/01/20 | 729 | 729 | 724 | 725 | 73,000 |
| 2005/01/19 | 727 | 729 | 727 | 729 | 26,000 |
| 2005/01/18 | 727 | 729 | 725 | 726 | 46,000 |
| 2005/01/17 | 730 | 730 | 726 | 729 | 31,000 |
| 2005/01/14 | 727 | 730 | 724 | 728 | 90,000 |
| 2005/01/13 | 723 | 726 | 721 | 726 | 66,000 |
| 2005/01/12 | 718 | 721 | 718 | 721 | 163,000 |
| 2005/01/11 | 711 | 720 | 711 | 720 | 100,000 |
| 2005/01/07 | 700 | 707 | 698 | 707 | 101,000 |
| 2005/01/06 | 689 | 696 | 689 | 696 | 75,000 |
| 2005/01/05 | 695 | 695 | 689 | 689 | 54,000 |
| 2005/01/04 | 694 | 694 | 692 | 693 | 14,000 |