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 |
|---|---|---|---|---|---|
| 2006/12/29 | 885 | 890 | 882 | 889 | 20,000 |
| 2006/12/28 | 887 | 892 | 884 | 885 | 84,000 |
| 2006/12/27 | 875 | 885 | 874 | 884 | 83,000 |
| 2006/12/26 | 873 | 879 | 873 | 878 | 84,000 |
| 2006/12/25 | 872 | 879 | 870 | 872 | 110,000 |
| 2006/12/22 | 879 | 880 | 875 | 876 | 75,000 |
| 2006/12/21 | 870 | 878 | 870 | 877 | 72,000 |
| 2006/12/20 | 871 | 878 | 868 | 872 | 86,000 |
| 2006/12/19 | 872 | 872 | 865 | 866 | 59,000 |
| 2006/12/18 | 876 | 876 | 872 | 875 | 81,000 |
| 2006/12/15 | 880 | 884 | 874 | 877 | 126,000 |
| 2006/12/14 | 889 | 889 | 882 | 883 | 90,000 |
| 2006/12/13 | 886 | 890 | 883 | 886 | 99,000 |
| 2006/12/12 | 875 | 884 | 875 | 882 | 51,000 |
| 2006/12/11 | 879 | 883 | 873 | 879 | 128,000 |
| 2006/12/08 | 877 | 879 | 871 | 875 | 125,000 |
| 2006/12/07 | 868 | 870 | 866 | 870 | 51,000 |
| 2006/12/06 | 859 | 868 | 859 | 867 | 46,000 |
| 2006/12/05 | 866 | 867 | 860 | 864 | 68,000 |
| 2006/12/04 | 861 | 865 | 859 | 861 | 55,000 |
| 2006/12/01 | 860 | 864 | 856 | 856 | 75,000 |
| 2006/11/30 | 860 | 867 | 854 | 866 | 74,000 |
| 2006/11/29 | 850 | 855 | 849 | 853 | 39,000 |
| 2006/11/28 | 840 | 852 | 840 | 846 | 77,000 |
| 2006/11/27 | 846 | 846 | 842 | 846 | 53,000 |
| 2006/11/24 | 845 | 849 | 839 | 841 | 54,000 |
| 2006/11/22 | 843 | 848 | 834 | 848 | 72,000 |
| 2006/11/21 | 848 | 848 | 836 | 839 | 86,000 |
| 2006/11/20 | 850 | 852 | 839 | 842 | 177,000 |
| 2006/11/17 | 845 | 849 | 843 | 848 | 93,000 |
| 2006/11/16 | 859 | 860 | 848 | 848 | 162,000 |
| 2006/11/15 | 874 | 877 | 862 | 866 | 120,000 |
| 2006/11/14 | 865 | 869 | 861 | 861 | 72,000 |
| 2006/11/13 | 853 | 859 | 852 | 855 | 84,000 |
| 2006/11/10 | 863 | 866 | 856 | 861 | 90,000 |
| 2006/11/09 | 870 | 873 | 862 | 864 | 76,000 |
| 2006/11/08 | 871 | 875 | 861 | 864 | 77,000 |
| 2006/11/07 | 880 | 881 | 873 | 873 | 60,000 |
| 2006/11/06 | 876 | 882 | 875 | 877 | 80,000 |
| 2006/11/02 | 876 | 877 | 871 | 877 | 46,000 |
| 2006/11/01 | 878 | 879 | 871 | 877 | 77,000 |
| 2006/10/31 | 873 | 880 | 867 | 874 | 99,000 |
| 2006/10/30 | 881 | 881 | 865 | 865 | 99,000 |
| 2006/10/27 | 885 | 885 | 873 | 879 | 76,000 |
| 2006/10/26 | 875 | 882 | 875 | 878 | 47,000 |
| 2006/10/25 | 884 | 884 | 875 | 878 | 56,000 |
| 2006/10/24 | 897 | 897 | 886 | 886 | 94,000 |
| 2006/10/23 | 902 | 902 | 886 | 894 | 87,000 |
| 2006/10/20 | 893 | 904 | 890 | 898 | 110,000 |
| 2006/10/19 | 887 | 889 | 885 | 889 | 78,000 |
| 2006/10/18 | 879 | 885 | 874 | 879 | 91,000 |
| 2006/10/17 | 881 | 884 | 872 | 878 | 79,000 |
| 2006/10/16 | 896 | 896 | 879 | 883 | 112,000 |
| 2006/10/13 | 869 | 878 | 864 | 876 | 156,000 |
| 2006/10/12 | 853 | 859 | 853 | 855 | 127,000 |
| 2006/10/11 | 861 | 866 | 851 | 852 | 175,000 |
| 2006/10/10 | 870 | 880 | 862 | 867 | 164,000 |
| 2006/10/06 | 882 | 882 | 870 | 873 | 101,000 |
| 2006/10/05 | 877 | 886 | 874 | 883 | 120,000 |
| 2006/10/04 | 888 | 890 | 873 | 874 | 131,000 |
| 2006/10/03 | 894 | 895 | 883 | 885 | 165,000 |
| 2006/10/02 | 897 | 900 | 891 | 897 | 179,000 |
| 2006/09/29 | 901 | 903 | 895 | 897 | 79,000 |
| 2006/09/28 | 902 | 903 | 893 | 898 | 113,000 |
| 2006/09/27 | 900 | 904 | 897 | 902 | 133,000 |
| 2006/09/26 | 902 | 904 | 891 | 901 | 300,000 |
| 2006/09/25 | 918 | 920 | 911 | 916 | 444,000 |
| 2006/09/22 | 926 | 926 | 916 | 920 | 283,000 |
| 2006/09/21 | 929 | 930 | 924 | 927 | 175,000 |
| 2006/09/20 | 935 | 935 | 925 | 925 | 254,000 |
| 2006/09/19 | 938 | 941 | 932 | 935 | 124,000 |
| 2006/09/15 | 935 | 936 | 927 | 932 | 174,000 |
| 2006/09/14 | 930 | 940 | 930 | 940 | 115,000 |
| 2006/09/13 | 941 | 945 | 928 | 928 | 196,000 |
| 2006/09/12 | 945 | 948 | 937 | 938 | 201,000 |
| 2006/09/11 | 954 | 955 | 941 | 943 | 290,000 |
| 2006/09/08 | 952 | 956 | 951 | 953 | 239,000 |
| 2006/09/07 | 960 | 960 | 956 | 958 | 106,000 |
| 2006/09/06 | 964 | 964 | 957 | 958 | 208,000 |
| 2006/09/05 | 963 | 963 | 958 | 960 | 182,000 |
| 2006/09/04 | 966 | 966 | 959 | 960 | 156,000 |
| 2006/09/01 | 972 | 972 | 958 | 962 | 216,000 |
| 2006/08/31 | 966 | 973 | 965 | 973 | 64,000 |
| 2006/08/30 | 967 | 967 | 962 | 964 | 59,000 |
| 2006/08/29 | 956 | 963 | 956 | 961 | 84,000 |
| 2006/08/28 | 967 | 967 | 950 | 950 | 125,000 |
| 2006/08/25 | 963 | 969 | 960 | 961 | 78,000 |
| 2006/08/24 | 968 | 969 | 958 | 962 | 115,000 |
| 2006/08/23 | 968 | 970 | 965 | 966 | 73,000 |
| 2006/08/22 | 972 | 972 | 968 | 968 | 78,000 |
| 2006/08/21 | 971 | 972 | 964 | 967 | 75,000 |
| 2006/08/18 | 972 | 972 | 963 | 966 | 125,000 |
| 2006/08/17 | 973 | 975 | 968 | 970 | 60,000 |
| 2006/08/16 | 965 | 972 | 964 | 972 | 77,000 |
| 2006/08/15 | 959 | 968 | 957 | 964 | 70,000 |
| 2006/08/14 | 955 | 964 | 952 | 959 | 66,000 |
| 2006/08/11 | 950 | 957 | 949 | 949 | 61,000 |
| 2006/08/10 | 951 | 956 | 949 | 956 | 54,000 |
| 2006/08/09 | 948 | 948 | 940 | 948 | 64,000 |
| 2006/08/08 | 939 | 949 | 939 | 947 | 53,000 |
| 2006/08/07 | 950 | 952 | 937 | 938 | 102,000 |
| 2006/08/04 | 948 | 954 | 943 | 950 | 62,000 |
| 2006/08/03 | 956 | 957 | 945 | 951 | 137,000 |
| 2006/08/02 | 955 | 960 | 955 | 960 | 72,000 |
| 2006/08/01 | 961 | 962 | 956 | 962 | 38,000 |
| 2006/07/31 | 962 | 964 | 953 | 962 | 94,000 |
| 2006/07/28 | 952 | 960 | 951 | 958 | 42,000 |
| 2006/07/27 | 952 | 956 | 950 | 954 | 33,000 |
| 2006/07/26 | 954 | 963 | 951 | 952 | 32,000 |
| 2006/07/25 | 953 | 959 | 951 | 951 | 30,000 |
| 2006/07/24 | 954 | 955 | 947 | 947 | 81,000 |
| 2006/07/21 | 950 | 960 | 950 | 953 | 63,000 |
| 2006/07/20 | 963 | 971 | 954 | 960 | 116,000 |
| 2006/07/19 | 947 | 958 | 940 | 943 | 88,000 |
| 2006/07/18 | 962 | 967 | 946 | 946 | 101,000 |
| 2006/07/14 | 969 | 973 | 962 | 967 | 59,000 |
| 2006/07/13 | 970 | 975 | 966 | 970 | 39,000 |
| 2006/07/12 | 971 | 976 | 970 | 971 | 59,000 |
| 2006/07/11 | 983 | 983 | 972 | 979 | 67,000 |
| 2006/07/10 | 977 | 982 | 974 | 980 | 68,000 |
| 2006/07/07 | 979 | 985 | 975 | 978 | 47,000 |
| 2006/07/06 | 982 | 985 | 979 | 979 | 101,000 |
| 2006/07/05 | 983 | 985 | 977 | 982 | 42,000 |
| 2006/07/04 | 979 | 985 | 976 | 983 | 75,000 |
| 2006/07/03 | 980 | 985 | 975 | 977 | 47,000 |
| 2006/06/30 | 968 | 977 | 968 | 976 | 63,000 |
| 2006/06/29 | 961 | 973 | 961 | 965 | 45,000 |
| 2006/06/28 | 964 | 969 | 957 | 961 | 77,000 |
| 2006/06/27 | 966 | 970 | 966 | 970 | 22,000 |
| 2006/06/26 | 965 | 972 | 963 | 970 | 34,000 |
| 2006/06/23 | 974 | 975 | 964 | 970 | 41,000 |
| 2006/06/22 | 973 | 978 | 969 | 977 | 69,000 |
| 2006/06/21 | 977 | 977 | 962 | 965 | 55,000 |
| 2006/06/20 | 970 | 974 | 960 | 963 | 62,000 |
| 2006/06/19 | 940 | 964 | 937 | 959 | 125,000 |
| 2006/06/16 | 935 | 943 | 932 | 936 | 81,000 |
| 2006/06/15 | 939 | 944 | 923 | 926 | 185,000 |
| 2006/06/14 | 934 | 942 | 922 | 928 | 105,000 |
| 2006/06/13 | 952 | 970 | 935 | 944 | 99,000 |
| 2006/06/12 | 947 | 962 | 947 | 962 | 90,000 |
| 2006/06/09 | 974 | 975 | 930 | 951 | 174,000 |
| 2006/06/08 | 950 | 964 | 943 | 944 | 257,000 |
| 2006/06/07 | 981 | 985 | 959 | 965 | 147,000 |
| 2006/06/06 | 982 | 984 | 972 | 977 | 81,000 |
| 2006/06/05 | 1,004 | 1,004 | 985 | 987 | 120,000 |
| 2006/06/02 | 991 | 1,015 | 970 | 984 | 223,000 |
| 2006/06/01 | 996 | 1,004 | 992 | 996 | 114,000 |
| 2006/05/31 | 998 | 1,000 | 992 | 992 | 86,000 |
| 2006/05/30 | 1,014 | 1,018 | 1,002 | 1,003 | 100,000 |
| 2006/05/29 | 1,038 | 1,038 | 1,010 | 1,014 | 140,000 |
| 2006/05/26 | 1,028 | 1,033 | 1,023 | 1,030 | 100,000 |
| 2006/05/25 | 1,030 | 1,032 | 1,016 | 1,025 | 83,000 |
| 2006/05/24 | 1,028 | 1,034 | 1,009 | 1,029 | 153,000 |
| 2006/05/23 | 1,042 | 1,049 | 1,029 | 1,038 | 265,000 |
| 2006/05/22 | 1,049 | 1,065 | 1,032 | 1,038 | 286,000 |
| 2006/05/19 | 1,035 | 1,045 | 1,023 | 1,041 | 268,000 |
| 2006/05/18 | 1,000 | 1,020 | 995 | 1,015 | 119,000 |
| 2006/05/17 | 1,026 | 1,029 | 1,008 | 1,013 | 134,000 |
| 2006/05/16 | 1,040 | 1,055 | 1,033 | 1,036 | 189,000 |
| 2006/05/15 | 1,029 | 1,048 | 1,020 | 1,042 | 189,000 |
| 2006/05/12 | 1,002 | 1,039 | 1,002 | 1,034 | 275,000 |
| 2006/05/11 | 999 | 1,015 | 998 | 1,002 | 95,000 |
| 2006/05/10 | 1,010 | 1,021 | 996 | 996 | 270,000 |
| 2006/05/09 | 1,035 | 1,042 | 1,011 | 1,022 | 247,000 |
| 2006/05/08 | 1,050 | 1,055 | 1,029 | 1,036 | 236,000 |
| 2006/05/02 | 1,020 | 1,038 | 1,020 | 1,037 | 427,000 |
| 2006/05/01 | 1,018 | 1,022 | 1,012 | 1,020 | 251,000 |
| 2006/04/28 | 1,011 | 1,020 | 996 | 1,019 | 317,000 |
| 2006/04/27 | 983 | 1,018 | 983 | 1,017 | 458,000 |
| 2006/04/26 | 980 | 982 | 970 | 981 | 118,000 |
| 2006/04/25 | 967 | 990 | 953 | 980 | 237,000 |
| 2006/04/24 | 967 | 971 | 959 | 959 | 153,000 |
| 2006/04/21 | 966 | 978 | 966 | 977 | 88,000 |
| 2006/04/20 | 978 | 978 | 968 | 975 | 71,000 |
| 2006/04/19 | 968 | 977 | 968 | 974 | 39,000 |
| 2006/04/18 | 959 | 975 | 959 | 973 | 56,000 |
| 2006/04/17 | 977 | 981 | 969 | 969 | 93,000 |
| 2006/04/14 | 977 | 982 | 977 | 977 | 55,000 |
| 2006/04/13 | 982 | 982 | 975 | 977 | 51,000 |
| 2006/04/12 | 990 | 990 | 982 | 982 | 133,000 |
| 2006/04/11 | 982 | 990 | 981 | 989 | 133,000 |
| 2006/04/10 | 978 | 979 | 974 | 975 | 54,000 |
| 2006/04/07 | 970 | 978 | 967 | 978 | 74,000 |
| 2006/04/06 | 960 | 970 | 960 | 968 | 82,000 |
| 2006/04/05 | 967 | 967 | 957 | 960 | 66,000 |
| 2006/04/04 | 957 | 965 | 955 | 963 | 91,000 |
| 2006/04/03 | 957 | 959 | 950 | 956 | 101,000 |
| 2006/03/31 | 960 | 960 | 948 | 948 | 85,000 |
| 2006/03/30 | 952 | 959 | 952 | 954 | 61,000 |
| 2006/03/29 | 939 | 948 | 939 | 945 | 40,000 |
| 2006/03/28 | 951 | 951 | 937 | 944 | 53,000 |
| 2006/03/27 | 941 | 950 | 941 | 945 | 84,000 |
| 2006/03/24 | 940 | 945 | 935 | 940 | 60,000 |
| 2006/03/23 | 941 | 944 | 937 | 937 | 114,000 |
| 2006/03/22 | 941 | 943 | 940 | 941 | 91,000 |
| 2006/03/20 | 935 | 939 | 932 | 937 | 54,000 |
| 2006/03/17 | 923 | 928 | 923 | 925 | 39,000 |
| 2006/03/16 | 924 | 932 | 922 | 922 | 49,000 |
| 2006/03/15 | 921 | 928 | 921 | 922 | 32,000 |
| 2006/03/14 | 927 | 927 | 920 | 921 | 36,000 |
| 2006/03/13 | 925 | 925 | 917 | 920 | 62,000 |
| 2006/03/10 | 912 | 927 | 912 | 919 | 138,000 |
| 2006/03/09 | 913 | 926 | 912 | 926 | 51,000 |
| 2006/03/08 | 918 | 925 | 913 | 913 | 49,000 |
| 2006/03/07 | 919 | 924 | 913 | 914 | 68,000 |
| 2006/03/06 | 921 | 927 | 917 | 923 | 70,000 |
| 2006/03/03 | 925 | 926 | 916 | 919 | 83,000 |
| 2006/03/02 | 930 | 931 | 920 | 924 | 74,000 |
| 2006/03/01 | 923 | 929 | 919 | 927 | 49,000 |
| 2006/02/28 | 923 | 927 | 917 | 925 | 143,000 |
| 2006/02/27 | 930 | 936 | 923 | 923 | 69,000 |
| 2006/02/24 | 933 | 933 | 927 | 929 | 65,000 |
| 2006/02/23 | 915 | 930 | 915 | 929 | 43,000 |
| 2006/02/22 | 908 | 922 | 908 | 913 | 63,000 |
| 2006/02/21 | 908 | 915 | 903 | 914 | 114,000 |
| 2006/02/20 | 939 | 939 | 915 | 918 | 130,000 |
| 2006/02/17 | 929 | 935 | 925 | 931 | 160,000 |
| 2006/02/16 | 937 | 942 | 925 | 927 | 212,000 |
| 2006/02/15 | 941 | 954 | 932 | 939 | 75,000 |
| 2006/02/14 | 935 | 940 | 925 | 938 | 129,000 |
| 2006/02/13 | 946 | 951 | 926 | 928 | 146,000 |
| 2006/02/10 | 961 | 966 | 944 | 946 | 102,000 |
| 2006/02/09 | 961 | 971 | 956 | 961 | 105,000 |
| 2006/02/08 | 970 | 979 | 964 | 964 | 105,000 |
| 2006/02/07 | 968 | 979 | 966 | 978 | 103,000 |
| 2006/02/06 | 969 | 973 | 964 | 967 | 126,000 |
| 2006/02/03 | 966 | 973 | 963 | 969 | 120,000 |
| 2006/02/02 | 972 | 975 | 966 | 966 | 80,000 |
| 2006/02/01 | 976 | 976 | 968 | 970 | 45,000 |
| 2006/01/31 | 970 | 975 | 967 | 975 | 61,000 |
| 2006/01/30 | 978 | 978 | 969 | 971 | 92,000 |
| 2006/01/27 | 964 | 967 | 960 | 964 | 90,000 |
| 2006/01/26 | 964 | 967 | 946 | 951 | 133,000 |
| 2006/01/25 | 950 | 962 | 945 | 945 | 110,000 |
| 2006/01/24 | 931 | 953 | 931 | 953 | 114,000 |
| 2006/01/23 | 920 | 940 | 920 | 930 | 143,000 |
| 2006/01/20 | 965 | 968 | 940 | 950 | 169,000 |
| 2006/01/19 | 922 | 965 | 911 | 964 | 353,000 |
| 2006/01/18 | 951 | 954 | 880 | 923 | 362,000 |
| 2006/01/17 | 980 | 980 | 952 | 953 | 159,000 |
| 2006/01/16 | 968 | 976 | 957 | 976 | 177,000 |
| 2006/01/13 | 972 | 980 | 970 | 970 | 189,000 |
| 2006/01/12 | 970 | 979 | 970 | 973 | 265,000 |
| 2006/01/11 | 947 | 965 | 947 | 963 | 192,000 |
| 2006/01/10 | 958 | 958 | 950 | 951 | 209,000 |
| 2006/01/06 | 943 | 955 | 942 | 952 | 208,000 |
| 2006/01/05 | 935 | 944 | 931 | 942 | 168,000 |
| 2006/01/04 | 936 | 941 | 927 | 927 | 99,000 |