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 |
---|---|---|---|---|---|
2011/12/30 | 626 | 631 | 622 | 628 | 42,700 |
2011/12/29 | 616 | 635 | 612 | 630 | 113,100 |
2011/12/28 | 607 | 615 | 607 | 611 | 23,300 |
2011/12/27 | 610 | 612 | 607 | 607 | 10,900 |
2011/12/26 | 613 | 613 | 610 | 612 | 24,200 |
2011/12/22 | 612 | 614 | 606 | 610 | 27,800 |
2011/12/21 | 613 | 613 | 609 | 611 | 40,700 |
2011/12/20 | 610 | 613 | 605 | 612 | 62,400 |
2011/12/19 | 605 | 612 | 605 | 611 | 47,700 |
2011/12/16 | 609 | 609 | 603 | 604 | 35,400 |
2011/12/15 | 606 | 611 | 606 | 609 | 26,500 |
2011/12/14 | 610 | 612 | 607 | 610 | 35,200 |
2011/12/13 | 602 | 613 | 602 | 610 | 45,400 |
2011/12/12 | 605 | 612 | 605 | 609 | 46,900 |
2011/12/09 | 611 | 614 | 608 | 609 | 160,400 |
2011/12/08 | 601 | 610 | 601 | 610 | 76,000 |
2011/12/07 | 600 | 607 | 600 | 607 | 46,600 |
2011/12/06 | 604 | 605 | 598 | 601 | 48,700 |
2011/12/05 | 600 | 604 | 597 | 602 | 53,800 |
2011/12/02 | 598 | 600 | 596 | 600 | 33,300 |
2011/12/01 | 598 | 599 | 595 | 598 | 59,200 |
2011/11/30 | 594 | 599 | 589 | 593 | 36,600 |
2011/11/29 | 595 | 602 | 590 | 602 | 75,200 |
2011/11/28 | 593 | 596 | 584 | 595 | 68,400 |
2011/11/25 | 583 | 591 | 583 | 587 | 38,500 |
2011/11/24 | 590 | 592 | 587 | 589 | 94,300 |
2011/11/22 | 597 | 598 | 592 | 598 | 53,200 |
2011/11/21 | 590 | 598 | 590 | 598 | 59,500 |
2011/11/18 | 596 | 597 | 590 | 596 | 70,400 |
2011/11/17 | 586 | 597 | 583 | 596 | 58,600 |
2011/11/16 | 595 | 600 | 589 | 592 | 62,200 |
2011/11/15 | 600 | 602 | 597 | 599 | 61,500 |
2011/11/14 | 597 | 603 | 594 | 599 | 49,200 |
2011/11/11 | 592 | 599 | 591 | 594 | 57,600 |
2011/11/10 | 585 | 600 | 583 | 592 | 56,300 |
2011/11/09 | 589 | 594 | 588 | 594 | 43,700 |
2011/11/08 | 591 | 593 | 587 | 587 | 52,400 |
2011/11/07 | 585 | 590 | 582 | 590 | 21,900 |
2011/11/04 | 581 | 586 | 580 | 585 | 28,000 |
2011/11/02 | 580 | 585 | 578 | 583 | 56,000 |
2011/11/01 | 581 | 595 | 581 | 588 | 54,200 |
2011/10/31 | 593 | 598 | 585 | 588 | 87,300 |
2011/10/28 | 593 | 593 | 586 | 590 | 67,700 |
2011/10/27 | 579 | 587 | 577 | 586 | 33,300 |
2011/10/26 | 583 | 587 | 578 | 579 | 24,700 |
2011/10/25 | 589 | 595 | 581 | 582 | 48,900 |
2011/10/24 | 588 | 593 | 585 | 588 | 49,200 |
2011/10/21 | 587 | 595 | 582 | 589 | 57,400 |
2011/10/20 | 585 | 585 | 576 | 580 | 61,500 |
2011/10/19 | 587 | 587 | 579 | 582 | 33,900 |
2011/10/18 | 594 | 595 | 580 | 581 | 30,300 |
2011/10/17 | 600 | 600 | 594 | 596 | 46,900 |
2011/10/14 | 598 | 600 | 595 | 596 | 39,600 |
2011/10/13 | 595 | 602 | 593 | 599 | 79,000 |
2011/10/12 | 590 | 597 | 590 | 595 | 25,600 |
2011/10/11 | 589 | 597 | 588 | 595 | 62,400 |
2011/10/07 | 596 | 598 | 588 | 590 | 48,700 |
2011/10/06 | 591 | 598 | 588 | 595 | 37,100 |
2011/10/05 | 594 | 594 | 588 | 591 | 69,900 |
2011/10/04 | 589 | 597 | 586 | 594 | 83,700 |
2011/10/03 | 580 | 597 | 578 | 595 | 131,200 |
2011/09/30 | 595 | 595 | 583 | 588 | 96,000 |
2011/09/29 | 589 | 595 | 581 | 595 | 88,800 |
2011/09/28 | 584 | 592 | 583 | 590 | 173,400 |
2011/09/27 | 602 | 607 | 601 | 607 | 305,500 |
2011/09/26 | 608 | 608 | 601 | 601 | 101,300 |
2011/09/22 | 609 | 609 | 603 | 608 | 46,800 |
2011/09/21 | 608 | 612 | 608 | 610 | 66,900 |
2011/09/20 | 612 | 612 | 605 | 607 | 58,200 |
2011/09/16 | 609 | 612 | 607 | 612 | 99,200 |
2011/09/15 | 605 | 610 | 600 | 609 | 88,000 |
2011/09/14 | 602 | 608 | 602 | 603 | 47,300 |
2011/09/13 | 603 | 605 | 599 | 602 | 42,400 |
2011/09/12 | 600 | 600 | 597 | 600 | 34,000 |
2011/09/09 | 602 | 605 | 601 | 604 | 116,300 |
2011/09/08 | 598 | 599 | 595 | 599 | 31,300 |
2011/09/07 | 599 | 599 | 595 | 599 | 32,400 |
2011/09/06 | 596 | 598 | 589 | 591 | 61,200 |
2011/09/05 | 601 | 603 | 592 | 599 | 42,400 |
2011/09/02 | 588 | 600 | 588 | 600 | 64,700 |
2011/09/01 | 593 | 597 | 590 | 595 | 84,100 |
2011/08/31 | 590 | 592 | 586 | 592 | 51,800 |
2011/08/30 | 589 | 593 | 585 | 590 | 45,800 |
2011/08/29 | 590 | 590 | 581 | 587 | 69,200 |
2011/08/26 | 589 | 590 | 586 | 586 | 50,300 |
2011/08/25 | 585 | 592 | 585 | 589 | 113,200 |
2011/08/24 | 585 | 585 | 580 | 583 | 42,300 |
2011/08/23 | 572 | 580 | 572 | 579 | 52,900 |
2011/08/22 | 570 | 577 | 568 | 571 | 61,600 |
2011/08/19 | 565 | 575 | 565 | 572 | 58,700 |
2011/08/18 | 567 | 575 | 567 | 575 | 48,900 |
2011/08/17 | 568 | 570 | 566 | 570 | 36,800 |
2011/08/16 | 563 | 570 | 563 | 569 | 51,300 |
2011/08/15 | 556 | 564 | 554 | 563 | 41,100 |
2011/08/12 | 558 | 560 | 551 | 556 | 37,400 |
2011/08/11 | 538 | 552 | 536 | 552 | 48,300 |
2011/08/10 | 536 | 547 | 535 | 539 | 42,900 |
2011/08/09 | 530 | 532 | 520 | 526 | 77,200 |
2011/08/08 | 538 | 541 | 535 | 535 | 31,100 |
2011/08/05 | 542 | 542 | 535 | 538 | 66,700 |
2011/08/04 | 546 | 551 | 543 | 547 | 34,500 |
2011/08/03 | 550 | 551 | 543 | 545 | 50,900 |
2011/08/02 | 553 | 553 | 550 | 552 | 21,000 |
2011/08/01 | 552 | 557 | 552 | 555 | 44,400 |
2011/07/29 | 563 | 565 | 552 | 552 | 66,300 |
2011/07/28 | 570 | 571 | 561 | 571 | 52,100 |
2011/07/27 | 573 | 574 | 570 | 570 | 32,500 |
2011/07/26 | 573 | 577 | 571 | 574 | 25,300 |
2011/07/25 | 577 | 577 | 572 | 572 | 15,800 |
2011/07/22 | 571 | 576 | 568 | 574 | 33,300 |
2011/07/21 | 574 | 574 | 570 | 571 | 26,600 |
2011/07/20 | 573 | 574 | 570 | 572 | 49,900 |
2011/07/19 | 568 | 574 | 568 | 572 | 37,700 |
2011/07/15 | 565 | 567 | 562 | 567 | 35,500 |
2011/07/14 | 563 | 566 | 561 | 563 | 26,900 |
2011/07/13 | 557 | 563 | 557 | 562 | 31,300 |
2011/07/12 | 559 | 559 | 554 | 557 | 37,300 |
2011/07/11 | 555 | 560 | 555 | 560 | 24,500 |
2011/07/08 | 557 | 559 | 553 | 553 | 28,400 |
2011/07/07 | 554 | 558 | 553 | 556 | 23,800 |
2011/07/06 | 555 | 555 | 549 | 553 | 63,800 |
2011/07/05 | 547 | 551 | 547 | 549 | 27,700 |
2011/07/04 | 550 | 553 | 548 | 549 | 31,800 |
2011/07/01 | 542 | 547 | 542 | 544 | 54,500 |
2011/06/30 | 533 | 542 | 532 | 542 | 53,300 |
2011/06/29 | 534 | 534 | 532 | 533 | 21,800 |
2011/06/28 | 529 | 531 | 528 | 528 | 30,500 |
2011/06/27 | 531 | 531 | 527 | 527 | 30,600 |
2011/06/24 | 535 | 538 | 527 | 531 | 46,000 |
2011/06/23 | 537 | 541 | 535 | 535 | 31,100 |
2011/06/22 | 529 | 536 | 528 | 535 | 33,100 |
2011/06/21 | 519 | 527 | 519 | 522 | 19,700 |
2011/06/20 | 519 | 524 | 518 | 519 | 40,700 |
2011/06/17 | 523 | 523 | 518 | 518 | 64,100 |
2011/06/16 | 529 | 529 | 520 | 520 | 68,800 |
2011/06/15 | 533 | 535 | 527 | 528 | 66,700 |
2011/06/14 | 521 | 524 | 521 | 523 | 18,200 |
2011/06/13 | 521 | 522 | 519 | 520 | 27,100 |
2011/06/10 | 521 | 526 | 519 | 522 | 80,000 |
2011/06/09 | 521 | 523 | 519 | 520 | 34,800 |
2011/06/08 | 522 | 524 | 521 | 522 | 17,700 |
2011/06/07 | 523 | 525 | 520 | 521 | 34,500 |
2011/06/06 | 524 | 526 | 523 | 524 | 25,500 |
2011/06/03 | 526 | 529 | 523 | 523 | 35,900 |
2011/06/02 | 526 | 529 | 525 | 527 | 41,500 |
2011/06/01 | 532 | 535 | 528 | 530 | 21,200 |
2011/05/31 | 529 | 534 | 526 | 532 | 37,900 |
2011/05/30 | 530 | 530 | 525 | 525 | 25,300 |
2011/05/27 | 528 | 528 | 526 | 526 | 27,800 |
2011/05/26 | 530 | 531 | 526 | 527 | 37,800 |
2011/05/25 | 530 | 532 | 527 | 529 | 22,800 |
2011/05/24 | 529 | 531 | 529 | 530 | 21,700 |
2011/05/23 | 531 | 532 | 529 | 529 | 26,200 |
2011/05/20 | 531 | 535 | 530 | 530 | 42,100 |
2011/05/19 | 535 | 538 | 530 | 531 | 24,800 |
2011/05/18 | 534 | 536 | 530 | 534 | 31,800 |
2011/05/17 | 536 | 542 | 531 | 532 | 52,500 |
2011/05/16 | 548 | 548 | 536 | 537 | 41,300 |
2011/05/13 | 547 | 549 | 541 | 541 | 48,200 |
2011/05/12 | 547 | 551 | 545 | 546 | 34,000 |
2011/05/11 | 553 | 553 | 548 | 550 | 29,200 |
2011/05/10 | 555 | 555 | 549 | 551 | 17,600 |
2011/05/09 | 552 | 559 | 550 | 552 | 29,500 |
2011/05/06 | 547 | 558 | 539 | 556 | 41,000 |
2011/05/02 | 547 | 553 | 547 | 551 | 24,600 |
2011/04/28 | 535 | 548 | 534 | 548 | 67,000 |
2011/04/27 | 540 | 542 | 532 | 532 | 99,000 |
2011/04/26 | 541 | 550 | 533 | 535 | 54,300 |
2011/04/25 | 544 | 553 | 543 | 545 | 37,900 |
2011/04/22 | 550 | 553 | 544 | 545 | 48,100 |
2011/04/21 | 554 | 555 | 548 | 551 | 27,000 |
2011/04/20 | 558 | 558 | 552 | 553 | 44,000 |
2011/04/19 | 554 | 558 | 550 | 554 | 31,300 |
2011/04/18 | 552 | 561 | 550 | 557 | 29,500 |
2011/04/15 | 559 | 563 | 556 | 556 | 44,300 |
2011/04/14 | 550 | 561 | 550 | 559 | 37,900 |
2011/04/13 | 554 | 565 | 552 | 556 | 33,900 |
2011/04/12 | 555 | 562 | 553 | 557 | 34,700 |
2011/04/11 | 558 | 565 | 558 | 562 | 68,700 |
2011/04/08 | 544 | 559 | 544 | 558 | 112,100 |
2011/04/07 | 543 | 548 | 537 | 542 | 53,900 |
2011/04/06 | 542 | 548 | 530 | 538 | 106,300 |
2011/04/05 | 548 | 550 | 538 | 541 | 59,400 |
2011/04/04 | 558 | 558 | 550 | 550 | 41,000 |
2011/04/01 | 560 | 565 | 556 | 556 | 76,600 |
2011/03/31 | 550 | 567 | 550 | 565 | 104,200 |
2011/03/30 | 553 | 554 | 546 | 549 | 96,200 |
2011/03/29 | 564 | 566 | 552 | 559 | 59,600 |
2011/03/28 | 559 | 569 | 557 | 569 | 86,100 |
2011/03/25 | 567 | 567 | 559 | 565 | 93,900 |
2011/03/24 | 562 | 564 | 555 | 555 | 42,300 |
2011/03/23 | 568 | 568 | 557 | 566 | 57,100 |
2011/03/22 | 544 | 566 | 542 | 560 | 123,700 |
2011/03/18 | 519 | 530 | 515 | 526 | 150,000 |
2011/03/17 | 500 | 511 | 493 | 509 | 183,700 |
2011/03/16 | 491 | 517 | 491 | 508 | 177,900 |
2011/03/15 | 530 | 530 | 473 | 496 | 214,000 |
2011/03/14 | 515 | 550 | 512 | 530 | 126,200 |
2011/03/11 | 591 | 593 | 585 | 585 | 160,300 |
2011/03/10 | 592 | 596 | 590 | 590 | 38,400 |
2011/03/09 | 592 | 599 | 592 | 593 | 35,400 |
2011/03/08 | 593 | 598 | 592 | 592 | 52,400 |
2011/03/07 | 597 | 597 | 593 | 594 | 45,400 |
2011/03/04 | 598 | 600 | 595 | 596 | 41,800 |
2011/03/03 | 591 | 599 | 591 | 597 | 41,400 |
2011/03/02 | 593 | 599 | 591 | 591 | 72,700 |
2011/03/01 | 591 | 596 | 590 | 593 | 33,500 |
2011/02/28 | 585 | 594 | 585 | 587 | 33,900 |
2011/02/25 | 582 | 586 | 581 | 585 | 35,400 |
2011/02/24 | 590 | 591 | 582 | 582 | 58,400 |
2011/02/23 | 590 | 593 | 588 | 588 | 64,900 |
2011/02/22 | 594 | 596 | 591 | 591 | 53,400 |
2011/02/21 | 591 | 597 | 591 | 594 | 43,600 |
2011/02/18 | 595 | 595 | 592 | 594 | 41,400 |
2011/02/17 | 594 | 595 | 591 | 592 | 62,400 |
2011/02/16 | 594 | 595 | 591 | 591 | 48,900 |
2011/02/15 | 599 | 599 | 589 | 590 | 111,800 |
2011/02/14 | 597 | 598 | 594 | 596 | 62,300 |
2011/02/10 | 597 | 597 | 589 | 594 | 43,300 |
2011/02/09 | 591 | 595 | 589 | 590 | 56,200 |
2011/02/08 | 596 | 596 | 590 | 590 | 30,600 |
2011/02/07 | 595 | 595 | 587 | 592 | 58,100 |
2011/02/04 | 585 | 591 | 583 | 591 | 60,600 |
2011/02/03 | 578 | 584 | 577 | 580 | 43,000 |
2011/02/02 | 572 | 580 | 572 | 578 | 77,400 |
2011/02/01 | 577 | 578 | 571 | 572 | 57,400 |
2011/01/31 | 574 | 579 | 569 | 573 | 103,600 |
2011/01/28 | 577 | 581 | 575 | 575 | 84,700 |
2011/01/27 | 578 | 581 | 577 | 578 | 62,000 |
2011/01/26 | 576 | 580 | 576 | 577 | 65,000 |
2011/01/25 | 578 | 579 | 575 | 576 | 59,200 |
2011/01/24 | 574 | 577 | 573 | 577 | 51,000 |
2011/01/21 | 575 | 579 | 571 | 572 | 89,100 |
2011/01/20 | 580 | 580 | 576 | 577 | 80,300 |
2011/01/19 | 579 | 579 | 576 | 578 | 41,500 |
2011/01/18 | 573 | 579 | 573 | 575 | 54,300 |
2011/01/17 | 575 | 577 | 573 | 574 | 66,800 |
2011/01/14 | 576 | 576 | 569 | 571 | 84,800 |
2011/01/13 | 569 | 571 | 565 | 567 | 88,600 |
2011/01/12 | 567 | 571 | 565 | 566 | 65,200 |
2011/01/11 | 568 | 570 | 561 | 563 | 110,000 |
2011/01/07 | 565 | 576 | 565 | 567 | 88,700 |
2011/01/06 | 562 | 567 | 561 | 563 | 66,500 |
2011/01/05 | 559 | 561 | 559 | 559 | 37,700 |
2011/01/04 | 557 | 563 | 556 | 558 | 61,900 |