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 |
|---|---|---|---|---|---|
| 2009/12/30 | 610 | 610 | 602 | 602 | 53,000 |
| 2009/12/29 | 613 | 613 | 609 | 611 | 38,000 |
| 2009/12/28 | 613 | 615 | 611 | 613 | 57,000 |
| 2009/12/25 | 612 | 613 | 608 | 613 | 44,000 |
| 2009/12/24 | 610 | 613 | 609 | 612 | 33,000 |
| 2009/12/22 | 616 | 617 | 613 | 615 | 52,000 |
| 2009/12/21 | 616 | 622 | 615 | 616 | 45,000 |
| 2009/12/18 | 616 | 626 | 616 | 618 | 79,000 |
| 2009/12/17 | 610 | 622 | 610 | 615 | 118,000 |
| 2009/12/16 | 605 | 614 | 605 | 607 | 81,000 |
| 2009/12/15 | 604 | 605 | 597 | 604 | 108,000 |
| 2009/12/14 | 597 | 607 | 592 | 594 | 70,000 |
| 2009/12/11 | 597 | 597 | 591 | 595 | 117,000 |
| 2009/12/10 | 612 | 612 | 597 | 597 | 106,000 |
| 2009/12/09 | 605 | 606 | 601 | 602 | 30,000 |
| 2009/12/08 | 609 | 613 | 602 | 605 | 62,000 |
| 2009/12/07 | 620 | 624 | 604 | 605 | 77,000 |
| 2009/12/04 | 616 | 616 | 605 | 614 | 38,000 |
| 2009/12/03 | 605 | 618 | 601 | 616 | 95,000 |
| 2009/12/02 | 604 | 608 | 602 | 603 | 65,000 |
| 2009/12/01 | 601 | 602 | 592 | 599 | 80,000 |
| 2009/11/30 | 585 | 600 | 585 | 600 | 78,000 |
| 2009/11/27 | 584 | 587 | 581 | 586 | 57,000 |
| 2009/11/26 | 589 | 594 | 585 | 590 | 53,000 |
| 2009/11/25 | 593 | 593 | 585 | 588 | 78,000 |
| 2009/11/24 | 586 | 595 | 586 | 588 | 65,000 |
| 2009/11/20 | 598 | 599 | 583 | 588 | 96,000 |
| 2009/11/19 | 595 | 597 | 589 | 594 | 24,000 |
| 2009/11/18 | 589 | 596 | 588 | 590 | 65,000 |
| 2009/11/17 | 598 | 598 | 585 | 589 | 63,000 |
| 2009/11/16 | 586 | 599 | 580 | 597 | 116,000 |
| 2009/11/13 | 584 | 609 | 581 | 583 | 76,000 |
| 2009/11/12 | 589 | 589 | 576 | 577 | 68,000 |
| 2009/11/11 | 587 | 593 | 582 | 586 | 42,000 |
| 2009/11/10 | 590 | 592 | 582 | 586 | 71,000 |
| 2009/11/09 | 608 | 608 | 589 | 589 | 36,000 |
| 2009/11/06 | 603 | 603 | 590 | 598 | 49,000 |
| 2009/11/05 | 602 | 605 | 597 | 597 | 68,000 |
| 2009/11/04 | 607 | 607 | 599 | 600 | 56,000 |
| 2009/11/02 | 605 | 606 | 595 | 606 | 73,000 |
| 2009/10/30 | 618 | 618 | 607 | 607 | 51,000 |
| 2009/10/29 | 603 | 615 | 603 | 611 | 84,000 |
| 2009/10/28 | 612 | 618 | 610 | 617 | 109,000 |
| 2009/10/27 | 615 | 616 | 608 | 611 | 85,000 |
| 2009/10/26 | 612 | 617 | 612 | 615 | 49,000 |
| 2009/10/23 | 606 | 618 | 606 | 612 | 88,000 |
| 2009/10/22 | 618 | 624 | 605 | 607 | 113,000 |
| 2009/10/21 | 626 | 629 | 624 | 627 | 60,000 |
| 2009/10/20 | 626 | 628 | 623 | 626 | 61,000 |
| 2009/10/19 | 626 | 626 | 618 | 625 | 83,000 |
| 2009/10/16 | 624 | 624 | 615 | 622 | 63,000 |
| 2009/10/15 | 626 | 630 | 610 | 620 | 90,000 |
| 2009/10/14 | 632 | 632 | 623 | 624 | 78,000 |
| 2009/10/13 | 635 | 636 | 630 | 635 | 77,000 |
| 2009/10/09 | 636 | 636 | 627 | 634 | 64,000 |
| 2009/10/08 | 636 | 641 | 632 | 636 | 117,000 |
| 2009/10/07 | 638 | 638 | 631 | 635 | 78,000 |
| 2009/10/06 | 638 | 638 | 630 | 634 | 86,000 |
| 2009/10/05 | 633 | 640 | 630 | 639 | 147,000 |
| 2009/10/02 | 627 | 634 | 625 | 633 | 113,000 |
| 2009/10/01 | 628 | 638 | 626 | 636 | 207,000 |
| 2009/09/30 | 628 | 633 | 626 | 633 | 123,000 |
| 2009/09/29 | 630 | 631 | 623 | 631 | 98,000 |
| 2009/09/28 | 625 | 632 | 625 | 631 | 170,000 |
| 2009/09/25 | 639 | 640 | 631 | 635 | 253,000 |
| 2009/09/24 | 650 | 659 | 648 | 659 | 614,000 |
| 2009/09/18 | 650 | 654 | 648 | 651 | 159,000 |
| 2009/09/17 | 650 | 651 | 647 | 649 | 149,000 |
| 2009/09/16 | 640 | 648 | 639 | 640 | 171,000 |
| 2009/09/15 | 639 | 640 | 636 | 639 | 78,000 |
| 2009/09/14 | 634 | 639 | 633 | 635 | 134,000 |
| 2009/09/11 | 640 | 641 | 634 | 638 | 155,000 |
| 2009/09/10 | 628 | 641 | 627 | 637 | 148,000 |
| 2009/09/09 | 619 | 626 | 618 | 622 | 91,000 |
| 2009/09/08 | 617 | 618 | 615 | 617 | 107,000 |
| 2009/09/07 | 617 | 617 | 614 | 615 | 65,000 |
| 2009/09/04 | 613 | 616 | 613 | 615 | 72,000 |
| 2009/09/03 | 615 | 615 | 613 | 613 | 64,000 |
| 2009/09/02 | 611 | 616 | 608 | 613 | 110,000 |
| 2009/09/01 | 613 | 619 | 609 | 616 | 75,000 |
| 2009/08/31 | 613 | 620 | 608 | 608 | 93,000 |
| 2009/08/28 | 609 | 615 | 609 | 614 | 63,000 |
| 2009/08/27 | 607 | 609 | 605 | 608 | 87,000 |
| 2009/08/26 | 608 | 611 | 605 | 611 | 60,000 |
| 2009/08/25 | 607 | 609 | 602 | 605 | 80,000 |
| 2009/08/24 | 602 | 608 | 602 | 606 | 66,000 |
| 2009/08/21 | 605 | 606 | 602 | 602 | 33,000 |
| 2009/08/20 | 606 | 607 | 604 | 605 | 102,000 |
| 2009/08/19 | 605 | 607 | 604 | 605 | 66,000 |
| 2009/08/18 | 603 | 606 | 602 | 605 | 68,000 |
| 2009/08/17 | 608 | 608 | 601 | 603 | 95,000 |
| 2009/08/14 | 601 | 604 | 601 | 602 | 66,000 |
| 2009/08/13 | 600 | 603 | 600 | 601 | 37,000 |
| 2009/08/12 | 600 | 603 | 598 | 599 | 85,000 |
| 2009/08/11 | 601 | 602 | 599 | 600 | 53,000 |
| 2009/08/10 | 597 | 601 | 597 | 598 | 45,000 |
| 2009/08/07 | 599 | 599 | 593 | 595 | 38,000 |
| 2009/08/06 | 592 | 603 | 590 | 595 | 135,000 |
| 2009/08/05 | 587 | 592 | 584 | 592 | 70,000 |
| 2009/08/04 | 588 | 588 | 569 | 585 | 194,000 |
| 2009/08/03 | 597 | 600 | 586 | 586 | 268,000 |
| 2009/07/31 | 594 | 596 | 593 | 595 | 43,000 |
| 2009/07/30 | 593 | 593 | 590 | 593 | 36,000 |
| 2009/07/29 | 593 | 593 | 590 | 591 | 38,000 |
| 2009/07/28 | 591 | 594 | 589 | 590 | 51,000 |
| 2009/07/27 | 594 | 596 | 592 | 592 | 50,000 |
| 2009/07/24 | 590 | 592 | 589 | 591 | 39,000 |
| 2009/07/23 | 595 | 595 | 588 | 589 | 49,000 |
| 2009/07/22 | 595 | 596 | 592 | 592 | 47,000 |
| 2009/07/21 | 592 | 594 | 589 | 592 | 33,000 |
| 2009/07/17 | 590 | 591 | 590 | 590 | 27,000 |
| 2009/07/16 | 591 | 593 | 589 | 590 | 26,000 |
| 2009/07/15 | 590 | 590 | 587 | 587 | 37,000 |
| 2009/07/14 | 592 | 595 | 586 | 586 | 64,000 |
| 2009/07/13 | 590 | 597 | 588 | 590 | 42,000 |
| 2009/07/10 | 597 | 597 | 593 | 595 | 61,000 |
| 2009/07/09 | 597 | 597 | 588 | 589 | 42,000 |
| 2009/07/08 | 596 | 598 | 593 | 597 | 47,000 |
| 2009/07/07 | 595 | 600 | 594 | 598 | 44,000 |
| 2009/07/06 | 596 | 596 | 592 | 594 | 23,000 |
| 2009/07/03 | 596 | 597 | 588 | 596 | 60,000 |
| 2009/07/02 | 600 | 603 | 595 | 596 | 47,000 |
| 2009/07/01 | 596 | 602 | 595 | 598 | 80,000 |
| 2009/06/30 | 597 | 602 | 594 | 598 | 78,000 |
| 2009/06/29 | 589 | 592 | 589 | 591 | 35,000 |
| 2009/06/26 | 588 | 588 | 583 | 585 | 59,000 |
| 2009/06/25 | 583 | 587 | 581 | 582 | 71,000 |
| 2009/06/24 | 580 | 583 | 578 | 579 | 50,000 |
| 2009/06/23 | 578 | 582 | 578 | 579 | 57,000 |
| 2009/06/22 | 582 | 585 | 577 | 577 | 81,000 |
| 2009/06/19 | 587 | 587 | 575 | 575 | 131,000 |
| 2009/06/18 | 585 | 585 | 580 | 581 | 65,000 |
| 2009/06/17 | 584 | 584 | 583 | 583 | 46,000 |
| 2009/06/16 | 599 | 599 | 583 | 583 | 74,000 |
| 2009/06/15 | 595 | 599 | 595 | 598 | 70,000 |
| 2009/06/12 | 584 | 587 | 584 | 584 | 106,000 |
| 2009/06/11 | 580 | 582 | 580 | 581 | 50,000 |
| 2009/06/10 | 578 | 581 | 575 | 579 | 105,000 |
| 2009/06/09 | 576 | 577 | 575 | 575 | 57,000 |
| 2009/06/08 | 577 | 577 | 575 | 576 | 55,000 |
| 2009/06/05 | 572 | 573 | 572 | 573 | 49,000 |
| 2009/06/04 | 569 | 571 | 568 | 570 | 83,000 |
| 2009/06/03 | 578 | 581 | 569 | 570 | 282,000 |
| 2009/06/02 | 579 | 579 | 576 | 577 | 50,000 |
| 2009/06/01 | 586 | 586 | 569 | 573 | 197,000 |
| 2009/05/29 | 585 | 586 | 579 | 580 | 42,000 |
| 2009/05/28 | 578 | 583 | 578 | 580 | 36,000 |
| 2009/05/27 | 582 | 582 | 578 | 578 | 24,000 |
| 2009/05/26 | 580 | 582 | 577 | 579 | 43,000 |
| 2009/05/25 | 577 | 583 | 575 | 580 | 21,000 |
| 2009/05/22 | 579 | 581 | 577 | 579 | 18,000 |
| 2009/05/21 | 580 | 580 | 575 | 580 | 26,000 |
| 2009/05/20 | 583 | 586 | 577 | 580 | 57,000 |
| 2009/05/19 | 571 | 576 | 571 | 575 | 26,000 |
| 2009/05/18 | 572 | 579 | 570 | 570 | 37,000 |
| 2009/05/15 | 581 | 581 | 571 | 576 | 32,000 |
| 2009/05/14 | 579 | 579 | 571 | 571 | 31,000 |
| 2009/05/13 | 578 | 580 | 576 | 580 | 12,000 |
| 2009/05/12 | 575 | 582 | 570 | 575 | 44,000 |
| 2009/05/11 | 579 | 587 | 579 | 586 | 29,000 |
| 2009/05/08 | 575 | 580 | 575 | 580 | 30,000 |
| 2009/05/07 | 576 | 580 | 570 | 579 | 32,000 |
| 2009/05/01 | 571 | 575 | 569 | 570 | 34,000 |
| 2009/04/30 | 577 | 578 | 556 | 570 | 83,000 |
| 2009/04/28 | 569 | 575 | 564 | 567 | 68,000 |
| 2009/04/27 | 567 | 572 | 562 | 565 | 69,000 |
| 2009/04/24 | 566 | 573 | 565 | 566 | 50,000 |
| 2009/04/23 | 567 | 571 | 562 | 566 | 85,000 |
| 2009/04/22 | 570 | 571 | 561 | 564 | 64,000 |
| 2009/04/21 | 574 | 574 | 567 | 569 | 69,000 |
| 2009/04/20 | 578 | 578 | 570 | 574 | 64,000 |
| 2009/04/17 | 571 | 571 | 569 | 569 | 28,000 |
| 2009/04/16 | 573 | 575 | 568 | 571 | 46,000 |
| 2009/04/15 | 575 | 575 | 569 | 572 | 57,000 |
| 2009/04/14 | 573 | 573 | 568 | 568 | 52,000 |
| 2009/04/13 | 571 | 573 | 569 | 572 | 47,000 |
| 2009/04/10 | 578 | 579 | 563 | 569 | 53,000 |
| 2009/04/09 | 574 | 577 | 574 | 575 | 43,000 |
| 2009/04/08 | 583 | 583 | 572 | 573 | 50,000 |
| 2009/04/07 | 587 | 587 | 583 | 583 | 39,000 |
| 2009/04/06 | 599 | 599 | 592 | 592 | 28,000 |
| 2009/04/03 | 603 | 603 | 586 | 594 | 41,000 |
| 2009/04/02 | 590 | 599 | 584 | 599 | 53,000 |
| 2009/04/01 | 581 | 587 | 581 | 586 | 19,000 |
| 2009/03/31 | 590 | 590 | 577 | 579 | 29,000 |
| 2009/03/30 | 598 | 603 | 591 | 591 | 69,000 |
| 2009/03/27 | 601 | 601 | 595 | 598 | 45,000 |
| 2009/03/26 | 593 | 609 | 591 | 609 | 45,000 |
| 2009/03/25 | 595 | 599 | 590 | 598 | 69,000 |
| 2009/03/24 | 597 | 598 | 585 | 589 | 68,000 |
| 2009/03/23 | 566 | 578 | 566 | 578 | 69,000 |
| 2009/03/19 | 580 | 580 | 571 | 574 | 36,000 |
| 2009/03/18 | 570 | 571 | 568 | 569 | 57,000 |
| 2009/03/17 | 564 | 576 | 564 | 570 | 53,000 |
| 2009/03/16 | 559 | 580 | 559 | 564 | 66,000 |
| 2009/03/13 | 552 | 559 | 551 | 558 | 152,000 |
| 2009/03/12 | 567 | 572 | 561 | 572 | 40,000 |
| 2009/03/11 | 578 | 578 | 567 | 567 | 37,000 |
| 2009/03/10 | 580 | 581 | 562 | 565 | 62,000 |
| 2009/03/09 | 590 | 591 | 584 | 585 | 48,000 |
| 2009/03/06 | 595 | 599 | 589 | 592 | 48,000 |
| 2009/03/05 | 599 | 600 | 589 | 597 | 60,000 |
| 2009/03/04 | 576 | 586 | 574 | 585 | 62,000 |
| 2009/03/03 | 576 | 586 | 573 | 576 | 24,000 |
| 2009/03/02 | 587 | 597 | 578 | 586 | 80,000 |
| 2009/02/27 | 600 | 602 | 595 | 602 | 33,000 |
| 2009/02/26 | 601 | 605 | 600 | 604 | 46,000 |
| 2009/02/25 | 610 | 613 | 598 | 609 | 33,000 |
| 2009/02/24 | 583 | 608 | 583 | 604 | 63,000 |
| 2009/02/23 | 586 | 608 | 586 | 599 | 51,000 |
| 2009/02/20 | 604 | 607 | 598 | 599 | 52,000 |
| 2009/02/19 | 619 | 619 | 600 | 606 | 52,000 |
| 2009/02/18 | 609 | 613 | 607 | 611 | 24,000 |
| 2009/02/17 | 612 | 619 | 607 | 608 | 36,000 |
| 2009/02/16 | 616 | 619 | 613 | 618 | 40,000 |
| 2009/02/13 | 600 | 610 | 600 | 603 | 57,000 |
| 2009/02/12 | 612 | 615 | 602 | 605 | 57,000 |
| 2009/02/10 | 617 | 617 | 608 | 612 | 20,000 |
| 2009/02/09 | 619 | 619 | 610 | 611 | 27,000 |
| 2009/02/06 | 619 | 621 | 619 | 620 | 33,000 |
| 2009/02/05 | 620 | 620 | 615 | 616 | 41,000 |
| 2009/02/04 | 618 | 623 | 613 | 622 | 26,000 |
| 2009/02/03 | 618 | 624 | 617 | 618 | 51,000 |
| 2009/02/02 | 616 | 618 | 613 | 617 | 19,000 |
| 2009/01/30 | 611 | 616 | 611 | 616 | 21,000 |
| 2009/01/29 | 618 | 620 | 616 | 620 | 37,000 |
| 2009/01/28 | 619 | 620 | 614 | 617 | 30,000 |
| 2009/01/27 | 615 | 620 | 613 | 620 | 50,000 |
| 2009/01/26 | 603 | 610 | 603 | 606 | 28,000 |
| 2009/01/23 | 614 | 614 | 605 | 605 | 31,000 |
| 2009/01/22 | 606 | 618 | 606 | 618 | 31,000 |
| 2009/01/21 | 604 | 609 | 604 | 605 | 45,000 |
| 2009/01/20 | 622 | 622 | 610 | 617 | 71,000 |
| 2009/01/19 | 618 | 620 | 616 | 619 | 22,000 |
| 2009/01/16 | 612 | 619 | 609 | 618 | 41,000 |
| 2009/01/15 | 605 | 614 | 603 | 614 | 70,000 |
| 2009/01/14 | 605 | 610 | 603 | 603 | 59,000 |
| 2009/01/13 | 606 | 615 | 604 | 604 | 38,000 |
| 2009/01/09 | 618 | 620 | 616 | 616 | 37,000 |
| 2009/01/08 | 618 | 619 | 615 | 616 | 29,000 |
| 2009/01/07 | 623 | 629 | 618 | 618 | 52,000 |
| 2009/01/06 | 620 | 626 | 618 | 622 | 24,000 |
| 2009/01/05 | 629 | 635 | 615 | 620 | 27,000 |