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 |
|---|---|---|---|---|---|
| 2008/12/30 | 615 | 626 | 615 | 626 | 30,000 |
| 2008/12/29 | 618 | 619 | 613 | 614 | 38,000 |
| 2008/12/26 | 610 | 617 | 609 | 613 | 23,000 |
| 2008/12/25 | 610 | 615 | 610 | 614 | 12,000 |
| 2008/12/24 | 611 | 616 | 605 | 616 | 30,000 |
| 2008/12/22 | 616 | 617 | 611 | 613 | 32,000 |
| 2008/12/19 | 615 | 615 | 608 | 609 | 39,000 |
| 2008/12/18 | 616 | 618 | 614 | 618 | 25,000 |
| 2008/12/17 | 612 | 618 | 609 | 618 | 48,000 |
| 2008/12/16 | 613 | 614 | 611 | 612 | 24,000 |
| 2008/12/15 | 620 | 627 | 618 | 618 | 79,000 |
| 2008/12/12 | 621 | 629 | 611 | 617 | 129,000 |
| 2008/12/11 | 619 | 626 | 617 | 622 | 62,000 |
| 2008/12/10 | 624 | 626 | 619 | 621 | 76,000 |
| 2008/12/09 | 619 | 619 | 610 | 614 | 33,000 |
| 2008/12/08 | 618 | 625 | 610 | 614 | 65,000 |
| 2008/12/05 | 617 | 621 | 609 | 617 | 52,000 |
| 2008/12/04 | 619 | 620 | 608 | 618 | 37,000 |
| 2008/12/03 | 604 | 619 | 600 | 619 | 43,000 |
| 2008/12/02 | 601 | 609 | 591 | 604 | 42,000 |
| 2008/12/01 | 618 | 618 | 610 | 611 | 23,000 |
| 2008/11/28 | 610 | 620 | 610 | 620 | 41,000 |
| 2008/11/27 | 606 | 619 | 606 | 617 | 28,000 |
| 2008/11/26 | 613 | 622 | 605 | 616 | 31,000 |
| 2008/11/25 | 620 | 621 | 611 | 620 | 51,000 |
| 2008/11/21 | 624 | 624 | 605 | 619 | 46,000 |
| 2008/11/20 | 626 | 632 | 610 | 618 | 70,000 |
| 2008/11/19 | 638 | 638 | 620 | 630 | 48,000 |
| 2008/11/18 | 631 | 635 | 618 | 628 | 47,000 |
| 2008/11/17 | 630 | 634 | 617 | 632 | 35,000 |
| 2008/11/14 | 629 | 640 | 617 | 640 | 48,000 |
| 2008/11/13 | 612 | 638 | 611 | 637 | 18,000 |
| 2008/11/12 | 640 | 652 | 632 | 652 | 17,000 |
| 2008/11/11 | 653 | 663 | 644 | 644 | 25,000 |
| 2008/11/10 | 647 | 667 | 647 | 653 | 28,000 |
| 2008/11/07 | 664 | 665 | 647 | 657 | 63,000 |
| 2008/11/06 | 693 | 693 | 664 | 665 | 50,000 |
| 2008/11/05 | 680 | 698 | 672 | 698 | 63,000 |
| 2008/11/04 | 648 | 659 | 636 | 653 | 34,000 |
| 2008/10/31 | 610 | 649 | 606 | 648 | 78,000 |
| 2008/10/30 | 587 | 610 | 581 | 610 | 44,000 |
| 2008/10/29 | 587 | 598 | 568 | 597 | 54,000 |
| 2008/10/28 | 544 | 558 | 537 | 556 | 45,000 |
| 2008/10/27 | 559 | 574 | 544 | 548 | 45,000 |
| 2008/10/24 | 595 | 602 | 572 | 578 | 46,000 |
| 2008/10/23 | 571 | 590 | 567 | 586 | 30,000 |
| 2008/10/22 | 629 | 630 | 606 | 606 | 36,000 |
| 2008/10/21 | 627 | 630 | 616 | 630 | 48,000 |
| 2008/10/20 | 596 | 608 | 590 | 605 | 40,000 |
| 2008/10/17 | 578 | 585 | 550 | 579 | 73,000 |
| 2008/10/16 | 565 | 565 | 549 | 555 | 81,000 |
| 2008/10/15 | 575 | 607 | 568 | 600 | 88,000 |
| 2008/10/14 | 553 | 572 | 553 | 568 | 89,000 |
| 2008/10/10 | 545 | 545 | 520 | 523 | 60,000 |
| 2008/10/09 | 535 | 569 | 535 | 547 | 90,000 |
| 2008/10/08 | 552 | 566 | 541 | 542 | 94,000 |
| 2008/10/07 | 608 | 608 | 561 | 585 | 130,000 |
| 2008/10/06 | 681 | 681 | 640 | 641 | 59,000 |
| 2008/10/03 | 705 | 705 | 692 | 696 | 32,000 |
| 2008/10/02 | 722 | 722 | 710 | 713 | 25,000 |
| 2008/10/01 | 722 | 725 | 711 | 720 | 22,000 |
| 2008/09/30 | 708 | 719 | 706 | 719 | 45,000 |
| 2008/09/29 | 733 | 739 | 729 | 729 | 53,000 |
| 2008/09/26 | 745 | 745 | 720 | 726 | 118,000 |
| 2008/09/25 | 752 | 755 | 748 | 750 | 89,000 |
| 2008/09/24 | 760 | 772 | 757 | 772 | 275,000 |
| 2008/09/22 | 769 | 774 | 760 | 763 | 121,000 |
| 2008/09/19 | 766 | 766 | 755 | 765 | 83,000 |
| 2008/09/18 | 736 | 770 | 736 | 762 | 71,000 |
| 2008/09/17 | 746 | 754 | 746 | 752 | 63,000 |
| 2008/09/16 | 743 | 745 | 730 | 745 | 48,000 |
| 2008/09/12 | 761 | 761 | 753 | 758 | 86,000 |
| 2008/09/11 | 762 | 762 | 757 | 757 | 37,000 |
| 2008/09/10 | 760 | 764 | 759 | 762 | 54,000 |
| 2008/09/09 | 770 | 770 | 762 | 765 | 50,000 |
| 2008/09/08 | 765 | 780 | 763 | 765 | 89,000 |
| 2008/09/05 | 771 | 771 | 764 | 765 | 68,000 |
| 2008/09/04 | 775 | 780 | 772 | 779 | 31,000 |
| 2008/09/03 | 776 | 778 | 772 | 777 | 36,000 |
| 2008/09/02 | 781 | 784 | 768 | 770 | 52,000 |
| 2008/09/01 | 790 | 792 | 783 | 783 | 37,000 |
| 2008/08/29 | 794 | 797 | 787 | 794 | 80,000 |
| 2008/08/28 | 798 | 800 | 785 | 788 | 86,000 |
| 2008/08/27 | 789 | 792 | 786 | 792 | 23,000 |
| 2008/08/26 | 784 | 792 | 777 | 792 | 54,000 |
| 2008/08/25 | 779 | 785 | 779 | 781 | 27,000 |
| 2008/08/22 | 767 | 785 | 767 | 785 | 92,000 |
| 2008/08/21 | 767 | 790 | 766 | 775 | 96,000 |
| 2008/08/20 | 770 | 777 | 766 | 775 | 71,000 |
| 2008/08/19 | 767 | 767 | 761 | 766 | 35,000 |
| 2008/08/18 | 775 | 783 | 772 | 772 | 70,000 |
| 2008/08/15 | 767 | 780 | 766 | 780 | 44,000 |
| 2008/08/14 | 761 | 768 | 761 | 767 | 30,000 |
| 2008/08/13 | 770 | 771 | 760 | 761 | 59,000 |
| 2008/08/12 | 774 | 775 | 771 | 772 | 51,000 |
| 2008/08/11 | 775 | 786 | 775 | 784 | 49,000 |
| 2008/08/08 | 772 | 774 | 770 | 773 | 18,000 |
| 2008/08/07 | 787 | 787 | 771 | 772 | 22,000 |
| 2008/08/06 | 774 | 788 | 772 | 787 | 49,000 |
| 2008/08/05 | 773 | 776 | 770 | 770 | 39,000 |
| 2008/08/04 | 784 | 787 | 775 | 775 | 29,000 |
| 2008/08/01 | 798 | 798 | 789 | 794 | 21,000 |
| 2008/07/31 | 792 | 799 | 791 | 798 | 52,000 |
| 2008/07/30 | 768 | 787 | 768 | 787 | 40,000 |
| 2008/07/29 | 769 | 769 | 762 | 768 | 22,000 |
| 2008/07/28 | 775 | 776 | 769 | 772 | 21,000 |
| 2008/07/25 | 774 | 784 | 774 | 779 | 16,000 |
| 2008/07/24 | 777 | 785 | 777 | 784 | 30,000 |
| 2008/07/23 | 770 | 780 | 770 | 772 | 31,000 |
| 2008/07/22 | 753 | 768 | 753 | 768 | 34,000 |
| 2008/07/18 | 763 | 764 | 756 | 757 | 24,000 |
| 2008/07/17 | 758 | 761 | 757 | 757 | 15,000 |
| 2008/07/16 | 752 | 758 | 752 | 754 | 21,000 |
| 2008/07/15 | 753 | 759 | 753 | 757 | 19,000 |
| 2008/07/14 | 759 | 759 | 753 | 753 | 50,000 |
| 2008/07/11 | 753 | 758 | 753 | 753 | 36,000 |
| 2008/07/10 | 756 | 757 | 753 | 753 | 30,000 |
| 2008/07/09 | 759 | 760 | 757 | 757 | 27,000 |
| 2008/07/08 | 761 | 761 | 756 | 756 | 13,000 |
| 2008/07/07 | 759 | 762 | 755 | 759 | 24,000 |
| 2008/07/04 | 757 | 760 | 754 | 759 | 33,000 |
| 2008/07/03 | 766 | 766 | 756 | 758 | 37,000 |
| 2008/07/02 | 779 | 779 | 766 | 767 | 25,000 |
| 2008/07/01 | 769 | 775 | 769 | 774 | 28,000 |
| 2008/06/30 | 765 | 775 | 765 | 771 | 21,000 |
| 2008/06/27 | 759 | 775 | 755 | 775 | 39,000 |
| 2008/06/26 | 769 | 778 | 767 | 768 | 26,000 |
| 2008/06/25 | 759 | 768 | 754 | 768 | 49,000 |
| 2008/06/24 | 761 | 764 | 757 | 764 | 11,000 |
| 2008/06/23 | 754 | 757 | 752 | 755 | 15,000 |
| 2008/06/20 | 759 | 761 | 756 | 757 | 28,000 |
| 2008/06/19 | 762 | 766 | 757 | 758 | 34,000 |
| 2008/06/18 | 762 | 767 | 762 | 765 | 31,000 |
| 2008/06/17 | 766 | 769 | 764 | 764 | 20,000 |
| 2008/06/16 | 759 | 769 | 755 | 766 | 25,000 |
| 2008/06/13 | 780 | 780 | 755 | 759 | 99,000 |
| 2008/06/12 | 754 | 765 | 753 | 765 | 50,000 |
| 2008/06/11 | 756 | 764 | 755 | 764 | 38,000 |
| 2008/06/10 | 758 | 762 | 755 | 757 | 28,000 |
| 2008/06/09 | 759 | 762 | 755 | 755 | 45,000 |
| 2008/06/06 | 769 | 779 | 769 | 769 | 31,000 |
| 2008/06/05 | 762 | 774 | 760 | 774 | 31,000 |
| 2008/06/04 | 762 | 766 | 759 | 766 | 33,000 |
| 2008/06/03 | 755 | 765 | 752 | 752 | 54,000 |
| 2008/06/02 | 760 | 767 | 757 | 764 | 24,000 |
| 2008/05/30 | 759 | 761 | 756 | 760 | 48,000 |
| 2008/05/29 | 752 | 764 | 752 | 764 | 27,000 |
| 2008/05/28 | 765 | 766 | 753 | 753 | 37,000 |
| 2008/05/27 | 770 | 774 | 762 | 774 | 42,000 |
| 2008/05/26 | 763 | 773 | 760 | 760 | 37,000 |
| 2008/05/23 | 773 | 776 | 771 | 772 | 51,000 |
| 2008/05/22 | 778 | 782 | 762 | 782 | 52,000 |
| 2008/05/21 | 782 | 802 | 782 | 789 | 44,000 |
| 2008/05/20 | 804 | 805 | 796 | 799 | 39,000 |
| 2008/05/19 | 810 | 810 | 797 | 803 | 55,000 |
| 2008/05/16 | 799 | 805 | 775 | 801 | 64,000 |
| 2008/05/15 | 787 | 801 | 785 | 801 | 58,000 |
| 2008/05/14 | 777 | 780 | 766 | 779 | 50,000 |
| 2008/05/13 | 767 | 769 | 761 | 768 | 23,000 |
| 2008/05/12 | 766 | 769 | 762 | 767 | 27,000 |
| 2008/05/09 | 776 | 779 | 765 | 776 | 30,000 |
| 2008/05/08 | 779 | 784 | 779 | 779 | 33,000 |
| 2008/05/07 | 777 | 781 | 776 | 779 | 26,000 |
| 2008/05/02 | 780 | 783 | 768 | 776 | 39,000 |
| 2008/05/01 | 777 | 781 | 771 | 771 | 22,000 |
| 2008/04/30 | 773 | 783 | 773 | 778 | 59,000 |
| 2008/04/28 | 759 | 767 | 759 | 767 | 77,000 |
| 2008/04/25 | 742 | 753 | 742 | 751 | 30,000 |
| 2008/04/24 | 736 | 744 | 736 | 742 | 25,000 |
| 2008/04/23 | 740 | 744 | 740 | 741 | 25,000 |
| 2008/04/22 | 739 | 740 | 735 | 740 | 36,000 |
| 2008/04/21 | 734 | 736 | 732 | 736 | 41,000 |
| 2008/04/18 | 725 | 729 | 723 | 724 | 34,000 |
| 2008/04/17 | 731 | 731 | 723 | 724 | 32,000 |
| 2008/04/16 | 723 | 726 | 722 | 726 | 23,000 |
| 2008/04/15 | 721 | 722 | 718 | 722 | 30,000 |
| 2008/04/14 | 724 | 724 | 715 | 716 | 31,000 |
| 2008/04/11 | 721 | 724 | 721 | 724 | 32,000 |
| 2008/04/10 | 716 | 722 | 716 | 721 | 21,000 |
| 2008/04/09 | 721 | 722 | 718 | 721 | 36,000 |
| 2008/04/08 | 721 | 722 | 719 | 720 | 22,000 |
| 2008/04/07 | 717 | 722 | 716 | 722 | 16,000 |
| 2008/04/04 | 717 | 718 | 714 | 717 | 26,000 |
| 2008/04/03 | 719 | 721 | 716 | 720 | 44,000 |
| 2008/04/02 | 717 | 722 | 713 | 719 | 62,000 |
| 2008/04/01 | 708 | 712 | 706 | 711 | 24,000 |
| 2008/03/31 | 714 | 714 | 696 | 703 | 97,000 |
| 2008/03/28 | 715 | 715 | 709 | 713 | 41,000 |
| 2008/03/27 | 720 | 725 | 703 | 706 | 104,000 |
| 2008/03/26 | 724 | 728 | 722 | 726 | 43,000 |
| 2008/03/25 | 724 | 731 | 722 | 731 | 48,000 |
| 2008/03/24 | 733 | 734 | 721 | 721 | 44,000 |
| 2008/03/21 | 721 | 736 | 721 | 736 | 44,000 |
| 2008/03/19 | 728 | 733 | 712 | 721 | 43,000 |
| 2008/03/18 | 714 | 715 | 702 | 706 | 53,000 |
| 2008/03/17 | 728 | 728 | 701 | 707 | 48,000 |
| 2008/03/14 | 738 | 738 | 714 | 719 | 160,000 |
| 2008/03/13 | 726 | 729 | 718 | 718 | 58,000 |
| 2008/03/12 | 725 | 733 | 722 | 722 | 44,000 |
| 2008/03/11 | 720 | 729 | 719 | 722 | 44,000 |
| 2008/03/10 | 745 | 745 | 725 | 725 | 37,000 |
| 2008/03/07 | 731 | 746 | 731 | 737 | 72,000 |
| 2008/03/06 | 734 | 744 | 731 | 741 | 40,000 |
| 2008/03/05 | 725 | 731 | 723 | 724 | 68,000 |
| 2008/03/04 | 738 | 739 | 731 | 733 | 55,000 |
| 2008/03/03 | 748 | 749 | 736 | 741 | 105,000 |
| 2008/02/29 | 745 | 753 | 741 | 747 | 100,000 |
| 2008/02/28 | 748 | 750 | 742 | 748 | 65,000 |
| 2008/02/27 | 733 | 747 | 730 | 747 | 171,000 |
| 2008/02/26 | 739 | 739 | 720 | 721 | 211,000 |
| 2008/02/25 | 732 | 742 | 732 | 740 | 127,000 |
| 2008/02/22 | 737 | 737 | 732 | 734 | 64,000 |
| 2008/02/21 | 729 | 739 | 729 | 735 | 124,000 |
| 2008/02/20 | 747 | 747 | 728 | 730 | 202,000 |
| 2008/02/19 | 743 | 743 | 737 | 740 | 129,000 |
| 2008/02/18 | 746 | 750 | 742 | 743 | 138,000 |
| 2008/02/15 | 741 | 747 | 739 | 745 | 142,000 |
| 2008/02/14 | 748 | 755 | 742 | 748 | 133,000 |
| 2008/02/13 | 740 | 751 | 740 | 743 | 150,000 |
| 2008/02/12 | 751 | 753 | 740 | 748 | 106,000 |
| 2008/02/08 | 755 | 763 | 753 | 754 | 97,000 |
| 2008/02/07 | 741 | 758 | 740 | 750 | 206,000 |
| 2008/02/06 | 756 | 757 | 735 | 740 | 147,000 |
| 2008/02/05 | 759 | 770 | 754 | 762 | 170,000 |
| 2008/02/04 | 764 | 772 | 760 | 769 | 119,000 |
| 2008/02/01 | 773 | 774 | 757 | 759 | 103,000 |
| 2008/01/31 | 751 | 774 | 748 | 774 | 124,000 |
| 2008/01/30 | 764 | 764 | 747 | 751 | 84,000 |
| 2008/01/29 | 777 | 777 | 760 | 766 | 96,000 |
| 2008/01/28 | 769 | 780 | 755 | 755 | 85,000 |
| 2008/01/25 | 746 | 761 | 746 | 760 | 65,000 |
| 2008/01/24 | 732 | 743 | 732 | 737 | 136,000 |
| 2008/01/23 | 730 | 751 | 730 | 740 | 97,000 |
| 2008/01/22 | 760 | 760 | 735 | 739 | 112,000 |
| 2008/01/21 | 791 | 791 | 770 | 770 | 69,000 |
| 2008/01/18 | 792 | 792 | 776 | 786 | 148,000 |
| 2008/01/17 | 777 | 793 | 777 | 790 | 80,000 |
| 2008/01/16 | 784 | 791 | 778 | 778 | 147,000 |
| 2008/01/15 | 814 | 814 | 794 | 794 | 105,000 |
| 2008/01/11 | 824 | 832 | 816 | 817 | 115,000 |
| 2008/01/10 | 834 | 839 | 823 | 824 | 80,000 |
| 2008/01/09 | 839 | 839 | 824 | 833 | 90,000 |
| 2008/01/08 | 824 | 833 | 824 | 829 | 98,000 |
| 2008/01/07 | 831 | 831 | 818 | 824 | 112,000 |
| 2008/01/04 | 841 | 841 | 825 | 831 | 82,000 |