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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,156 | 1,179 | 1,156 | 1,168 | 166,700 |
| 2017/12/28 | 1,155 | 1,163 | 1,150 | 1,156 | 111,800 |
| 2017/12/27 | 1,160 | 1,160 | 1,148 | 1,154 | 109,300 |
| 2017/12/26 | 1,159 | 1,160 | 1,144 | 1,158 | 120,800 |
| 2017/12/25 | 1,147 | 1,161 | 1,140 | 1,155 | 316,700 |
| 2017/12/22 | 1,138 | 1,148 | 1,133 | 1,141 | 189,400 |
| 2017/12/21 | 1,144 | 1,146 | 1,128 | 1,134 | 154,800 |
| 2017/12/20 | 1,143 | 1,154 | 1,134 | 1,143 | 136,800 |
| 2017/12/19 | 1,146 | 1,157 | 1,143 | 1,143 | 122,900 |
| 2017/12/18 | 1,166 | 1,169 | 1,142 | 1,144 | 369,200 |
| 2017/12/15 | 1,174 | 1,185 | 1,163 | 1,164 | 310,000 |
| 2017/12/14 | 1,183 | 1,204 | 1,177 | 1,185 | 314,000 |
| 2017/12/13 | 1,183 | 1,193 | 1,170 | 1,172 | 240,300 |
| 2017/12/12 | 1,219 | 1,227 | 1,177 | 1,181 | 355,100 |
| 2017/12/11 | 1,201 | 1,203 | 1,177 | 1,189 | 264,000 |
| 2017/12/08 | 1,166 | 1,194 | 1,160 | 1,190 | 505,000 |
| 2017/12/07 | 1,135 | 1,163 | 1,135 | 1,153 | 385,800 |
| 2017/12/06 | 1,145 | 1,164 | 1,138 | 1,140 | 493,200 |
| 2017/12/05 | 1,136 | 1,159 | 1,128 | 1,152 | 478,700 |
| 2017/12/04 | 1,118 | 1,148 | 1,114 | 1,136 | 450,700 |
| 2017/12/01 | 1,103 | 1,130 | 1,099 | 1,128 | 434,600 |
| 2017/11/30 | 1,085 | 1,119 | 1,076 | 1,119 | 642,500 |
| 2017/11/29 | 1,060 | 1,077 | 1,056 | 1,076 | 166,100 |
| 2017/11/28 | 1,045 | 1,055 | 1,045 | 1,050 | 127,300 |
| 2017/11/27 | 1,054 | 1,060 | 1,044 | 1,045 | 120,800 |
| 2017/11/24 | 1,042 | 1,057 | 1,042 | 1,053 | 141,700 |
| 2017/11/22 | 1,051 | 1,053 | 1,043 | 1,044 | 230,200 |
| 2017/11/21 | 1,049 | 1,057 | 1,043 | 1,051 | 348,900 |
| 2017/11/20 | 1,045 | 1,055 | 1,037 | 1,051 | 258,600 |
| 2017/11/17 | 1,076 | 1,085 | 1,041 | 1,049 | 557,500 |
| 2017/11/16 | 1,070 | 1,088 | 1,067 | 1,082 | 248,000 |
| 2017/11/15 | 1,130 | 1,131 | 1,086 | 1,089 | 393,200 |
| 2017/11/14 | 1,085 | 1,132 | 1,080 | 1,105 | 555,400 |
| 2017/11/13 | 1,075 | 1,086 | 1,075 | 1,081 | 142,800 |
| 2017/11/10 | 1,070 | 1,084 | 1,070 | 1,079 | 105,500 |
| 2017/11/09 | 1,085 | 1,096 | 1,079 | 1,086 | 145,200 |
| 2017/11/08 | 1,092 | 1,096 | 1,089 | 1,092 | 112,100 |
| 2017/11/07 | 1,081 | 1,092 | 1,079 | 1,092 | 133,300 |
| 2017/11/06 | 1,078 | 1,089 | 1,077 | 1,085 | 87,400 |
| 2017/11/02 | 1,088 | 1,088 | 1,081 | 1,084 | 100,800 |
| 2017/11/01 | 1,080 | 1,085 | 1,075 | 1,081 | 112,900 |
| 2017/10/31 | 1,070 | 1,078 | 1,066 | 1,078 | 100,800 |
| 2017/10/30 | 1,076 | 1,084 | 1,072 | 1,076 | 128,200 |
| 2017/10/27 | 1,080 | 1,085 | 1,078 | 1,080 | 83,800 |
| 2017/10/26 | 1,084 | 1,086 | 1,078 | 1,082 | 66,800 |
| 2017/10/25 | 1,090 | 1,094 | 1,085 | 1,086 | 131,200 |
| 2017/10/24 | 1,091 | 1,095 | 1,087 | 1,092 | 101,200 |
| 2017/10/23 | 1,093 | 1,093 | 1,088 | 1,092 | 57,900 |
| 2017/10/20 | 1,080 | 1,090 | 1,070 | 1,087 | 83,600 |
| 2017/10/19 | 1,088 | 1,094 | 1,087 | 1,089 | 74,600 |
| 2017/10/18 | 1,086 | 1,094 | 1,086 | 1,089 | 141,300 |
| 2017/10/17 | 1,090 | 1,095 | 1,084 | 1,085 | 189,400 |
| 2017/10/16 | 1,077 | 1,088 | 1,067 | 1,083 | 213,600 |
| 2017/10/13 | 1,065 | 1,075 | 1,064 | 1,070 | 150,200 |
| 2017/10/12 | 1,075 | 1,076 | 1,062 | 1,064 | 96,000 |
| 2017/10/11 | 1,069 | 1,076 | 1,066 | 1,071 | 89,000 |
| 2017/10/10 | 1,065 | 1,071 | 1,063 | 1,069 | 116,800 |
| 2017/10/06 | 1,065 | 1,067 | 1,056 | 1,060 | 102,700 |
| 2017/10/05 | 1,059 | 1,067 | 1,059 | 1,061 | 101,900 |
| 2017/10/04 | 1,061 | 1,066 | 1,059 | 1,064 | 95,600 |
| 2017/10/03 | 1,053 | 1,064 | 1,053 | 1,063 | 129,000 |
| 2017/10/02 | 1,067 | 1,067 | 1,043 | 1,049 | 280,300 |
| 2017/09/29 | 1,061 | 1,063 | 1,057 | 1,060 | 110,400 |
| 2017/09/28 | 1,058 | 1,063 | 1,054 | 1,062 | 125,000 |
| 2017/09/27 | 1,062 | 1,067 | 1,055 | 1,058 | 262,500 |
| 2017/09/26 | 1,092 | 1,099 | 1,089 | 1,094 | 405,900 |
| 2017/09/25 | 1,092 | 1,093 | 1,087 | 1,090 | 187,800 |
| 2017/09/22 | 1,086 | 1,087 | 1,080 | 1,083 | 136,200 |
| 2017/09/21 | 1,093 | 1,094 | 1,084 | 1,086 | 106,700 |
| 2017/09/20 | 1,086 | 1,087 | 1,072 | 1,086 | 221,300 |
| 2017/09/19 | 1,083 | 1,093 | 1,080 | 1,091 | 189,600 |
| 2017/09/15 | 1,066 | 1,082 | 1,063 | 1,081 | 255,800 |
| 2017/09/14 | 1,067 | 1,073 | 1,063 | 1,065 | 108,100 |
| 2017/09/13 | 1,064 | 1,069 | 1,062 | 1,067 | 114,300 |
| 2017/09/12 | 1,060 | 1,060 | 1,052 | 1,059 | 162,900 |
| 2017/09/11 | 1,058 | 1,060 | 1,047 | 1,048 | 126,000 |
| 2017/09/08 | 1,050 | 1,056 | 1,047 | 1,049 | 161,700 |
| 2017/09/07 | 1,064 | 1,064 | 1,054 | 1,057 | 141,500 |
| 2017/09/06 | 1,043 | 1,055 | 1,043 | 1,055 | 100,600 |
| 2017/09/05 | 1,064 | 1,064 | 1,048 | 1,048 | 142,200 |
| 2017/09/04 | 1,073 | 1,073 | 1,053 | 1,054 | 125,600 |
| 2017/09/01 | 1,067 | 1,075 | 1,060 | 1,073 | 108,000 |
| 2017/08/31 | 1,060 | 1,067 | 1,057 | 1,060 | 139,700 |
| 2017/08/30 | 1,060 | 1,064 | 1,054 | 1,063 | 85,200 |
| 2017/08/29 | 1,055 | 1,059 | 1,049 | 1,056 | 94,900 |
| 2017/08/28 | 1,048 | 1,059 | 1,048 | 1,058 | 82,700 |
| 2017/08/25 | 1,056 | 1,056 | 1,043 | 1,050 | 118,200 |
| 2017/08/24 | 1,054 | 1,055 | 1,045 | 1,053 | 121,100 |
| 2017/08/23 | 1,067 | 1,071 | 1,059 | 1,062 | 130,500 |
| 2017/08/22 | 1,054 | 1,061 | 1,052 | 1,054 | 109,500 |
| 2017/08/21 | 1,053 | 1,054 | 1,046 | 1,054 | 123,900 |
| 2017/08/18 | 1,047 | 1,051 | 1,043 | 1,050 | 134,600 |
| 2017/08/17 | 1,051 | 1,056 | 1,047 | 1,052 | 137,800 |
| 2017/08/16 | 1,054 | 1,057 | 1,048 | 1,050 | 204,000 |
| 2017/08/15 | 1,045 | 1,060 | 1,038 | 1,054 | 247,600 |
| 2017/08/14 | 1,094 | 1,117 | 1,035 | 1,035 | 544,300 |
| 2017/08/10 | 1,098 | 1,102 | 1,095 | 1,101 | 95,900 |
| 2017/08/09 | 1,102 | 1,102 | 1,089 | 1,098 | 66,600 |
| 2017/08/08 | 1,108 | 1,109 | 1,098 | 1,104 | 80,900 |
| 2017/08/07 | 1,100 | 1,113 | 1,100 | 1,110 | 117,400 |
| 2017/08/04 | 1,092 | 1,101 | 1,090 | 1,099 | 54,400 |
| 2017/08/03 | 1,095 | 1,098 | 1,087 | 1,092 | 113,700 |
| 2017/08/02 | 1,102 | 1,102 | 1,093 | 1,097 | 73,600 |
| 2017/08/01 | 1,099 | 1,108 | 1,096 | 1,101 | 87,900 |
| 2017/07/31 | 1,102 | 1,104 | 1,092 | 1,097 | 85,700 |
| 2017/07/28 | 1,106 | 1,109 | 1,099 | 1,103 | 79,100 |
| 2017/07/27 | 1,100 | 1,111 | 1,097 | 1,102 | 103,100 |
| 2017/07/26 | 1,102 | 1,109 | 1,089 | 1,094 | 83,700 |
| 2017/07/25 | 1,099 | 1,107 | 1,097 | 1,100 | 131,500 |
| 2017/07/24 | 1,085 | 1,098 | 1,084 | 1,097 | 157,600 |
| 2017/07/21 | 1,085 | 1,086 | 1,081 | 1,086 | 71,800 |
| 2017/07/20 | 1,080 | 1,086 | 1,080 | 1,082 | 103,200 |
| 2017/07/19 | 1,066 | 1,080 | 1,066 | 1,079 | 101,100 |
| 2017/07/18 | 1,068 | 1,074 | 1,062 | 1,069 | 111,000 |
| 2017/07/14 | 1,073 | 1,076 | 1,068 | 1,070 | 108,800 |
| 2017/07/13 | 1,074 | 1,074 | 1,064 | 1,069 | 74,700 |
| 2017/07/12 | 1,068 | 1,076 | 1,066 | 1,071 | 125,300 |
| 2017/07/11 | 1,060 | 1,074 | 1,060 | 1,071 | 160,900 |
| 2017/07/10 | 1,057 | 1,065 | 1,055 | 1,060 | 140,800 |
| 2017/07/07 | 1,061 | 1,061 | 1,053 | 1,057 | 202,900 |
| 2017/07/06 | 1,060 | 1,066 | 1,057 | 1,065 | 151,800 |
| 2017/07/05 | 1,052 | 1,060 | 1,049 | 1,060 | 158,800 |
| 2017/07/04 | 1,062 | 1,063 | 1,053 | 1,055 | 165,000 |
| 2017/07/03 | 1,060 | 1,062 | 1,057 | 1,060 | 134,800 |
| 2017/06/30 | 1,056 | 1,060 | 1,051 | 1,060 | 168,400 |
| 2017/06/29 | 1,062 | 1,066 | 1,055 | 1,063 | 198,800 |
| 2017/06/28 | 1,060 | 1,066 | 1,058 | 1,059 | 122,900 |
| 2017/06/27 | 1,062 | 1,070 | 1,058 | 1,068 | 203,300 |
| 2017/06/26 | 1,056 | 1,059 | 1,051 | 1,053 | 142,400 |
| 2017/06/23 | 1,052 | 1,055 | 1,048 | 1,051 | 143,100 |
| 2017/06/22 | 1,058 | 1,059 | 1,050 | 1,052 | 159,300 |
| 2017/06/21 | 1,064 | 1,069 | 1,058 | 1,058 | 168,500 |
| 2017/06/20 | 1,071 | 1,071 | 1,058 | 1,066 | 359,800 |
| 2017/06/19 | 1,079 | 1,085 | 1,068 | 1,071 | 132,600 |
| 2017/06/16 | 1,074 | 1,079 | 1,066 | 1,079 | 281,600 |
| 2017/06/15 | 1,069 | 1,078 | 1,060 | 1,069 | 170,500 |
| 2017/06/14 | 1,076 | 1,076 | 1,066 | 1,068 | 171,000 |
| 2017/06/13 | 1,070 | 1,081 | 1,069 | 1,074 | 113,000 |
| 2017/06/12 | 1,065 | 1,074 | 1,064 | 1,073 | 95,100 |
| 2017/06/09 | 1,065 | 1,072 | 1,062 | 1,063 | 168,600 |
| 2017/06/08 | 1,077 | 1,080 | 1,069 | 1,070 | 156,900 |
| 2017/06/07 | 1,090 | 1,091 | 1,078 | 1,079 | 108,900 |
| 2017/06/06 | 1,100 | 1,109 | 1,089 | 1,090 | 163,900 |
| 2017/06/05 | 1,078 | 1,099 | 1,075 | 1,095 | 144,200 |
| 2017/06/02 | 1,078 | 1,079 | 1,070 | 1,076 | 122,700 |
| 2017/06/01 | 1,061 | 1,076 | 1,061 | 1,075 | 92,100 |
| 2017/05/31 | 1,067 | 1,070 | 1,058 | 1,062 | 187,900 |
| 2017/05/30 | 1,070 | 1,073 | 1,063 | 1,067 | 107,800 |
| 2017/05/29 | 1,073 | 1,074 | 1,066 | 1,070 | 91,300 |
| 2017/05/26 | 1,073 | 1,075 | 1,066 | 1,070 | 100,700 |
| 2017/05/25 | 1,069 | 1,078 | 1,069 | 1,072 | 86,800 |
| 2017/05/24 | 1,076 | 1,079 | 1,071 | 1,072 | 111,100 |
| 2017/05/23 | 1,073 | 1,077 | 1,066 | 1,068 | 158,300 |
| 2017/05/22 | 1,071 | 1,071 | 1,062 | 1,068 | 120,800 |
| 2017/05/19 | 1,075 | 1,076 | 1,060 | 1,067 | 236,900 |
| 2017/05/18 | 1,071 | 1,074 | 1,065 | 1,072 | 171,400 |
| 2017/05/17 | 1,073 | 1,077 | 1,069 | 1,075 | 121,300 |
| 2017/05/16 | 1,075 | 1,078 | 1,067 | 1,077 | 264,100 |
| 2017/05/15 | 1,087 | 1,102 | 1,077 | 1,081 | 242,200 |
| 2017/05/12 | 1,129 | 1,132 | 1,087 | 1,095 | 288,600 |
| 2017/05/11 | 1,140 | 1,144 | 1,133 | 1,137 | 91,900 |
| 2017/05/10 | 1,134 | 1,143 | 1,134 | 1,137 | 131,100 |
| 2017/05/09 | 1,134 | 1,144 | 1,134 | 1,136 | 170,200 |
| 2017/05/08 | 1,133 | 1,140 | 1,126 | 1,139 | 178,100 |
| 2017/05/02 | 1,130 | 1,130 | 1,119 | 1,122 | 87,900 |
| 2017/05/01 | 1,129 | 1,129 | 1,116 | 1,120 | 78,600 |
| 2017/04/28 | 1,121 | 1,133 | 1,115 | 1,126 | 136,300 |
| 2017/04/27 | 1,105 | 1,132 | 1,105 | 1,128 | 456,800 |
| 2017/04/26 | 1,107 | 1,113 | 1,100 | 1,108 | 161,700 |
| 2017/04/25 | 1,098 | 1,105 | 1,090 | 1,099 | 119,300 |
| 2017/04/24 | 1,097 | 1,103 | 1,091 | 1,100 | 114,100 |
| 2017/04/21 | 1,089 | 1,091 | 1,077 | 1,088 | 103,400 |
| 2017/04/20 | 1,087 | 1,087 | 1,074 | 1,083 | 115,700 |
| 2017/04/19 | 1,073 | 1,092 | 1,071 | 1,084 | 148,400 |
| 2017/04/18 | 1,091 | 1,092 | 1,071 | 1,077 | 124,300 |
| 2017/04/17 | 1,066 | 1,088 | 1,066 | 1,087 | 163,400 |
| 2017/04/14 | 1,074 | 1,077 | 1,060 | 1,061 | 109,400 |
| 2017/04/13 | 1,077 | 1,084 | 1,073 | 1,077 | 139,100 |
| 2017/04/12 | 1,080 | 1,089 | 1,077 | 1,083 | 159,200 |
| 2017/04/11 | 1,086 | 1,094 | 1,082 | 1,086 | 158,500 |
| 2017/04/10 | 1,098 | 1,101 | 1,083 | 1,087 | 184,100 |
| 2017/04/07 | 1,103 | 1,109 | 1,091 | 1,099 | 235,900 |
| 2017/04/06 | 1,124 | 1,129 | 1,098 | 1,099 | 240,800 |
| 2017/04/05 | 1,129 | 1,145 | 1,124 | 1,132 | 240,900 |
| 2017/04/04 | 1,126 | 1,133 | 1,118 | 1,121 | 131,000 |
| 2017/04/03 | 1,105 | 1,136 | 1,104 | 1,128 | 170,100 |
| 2017/03/31 | 1,121 | 1,124 | 1,106 | 1,106 | 142,500 |
| 2017/03/30 | 1,127 | 1,129 | 1,114 | 1,114 | 108,800 |
| 2017/03/29 | 1,126 | 1,141 | 1,121 | 1,128 | 131,600 |
| 2017/03/28 | 1,118 | 1,130 | 1,112 | 1,128 | 182,700 |
| 2017/03/27 | 1,113 | 1,118 | 1,105 | 1,106 | 98,800 |
| 2017/03/24 | 1,116 | 1,119 | 1,109 | 1,118 | 161,400 |
| 2017/03/23 | 1,114 | 1,120 | 1,101 | 1,116 | 151,800 |
| 2017/03/22 | 1,127 | 1,135 | 1,116 | 1,120 | 165,600 |
| 2017/03/21 | 1,136 | 1,150 | 1,136 | 1,140 | 240,700 |
| 2017/03/17 | 1,130 | 1,140 | 1,127 | 1,140 | 411,900 |
| 2017/03/16 | 1,108 | 1,129 | 1,108 | 1,127 | 226,400 |
| 2017/03/15 | 1,113 | 1,120 | 1,107 | 1,108 | 102,300 |
| 2017/03/14 | 1,110 | 1,127 | 1,104 | 1,120 | 229,000 |
| 2017/03/13 | 1,107 | 1,125 | 1,107 | 1,111 | 188,800 |
| 2017/03/10 | 1,118 | 1,118 | 1,103 | 1,103 | 231,000 |
| 2017/03/09 | 1,109 | 1,138 | 1,103 | 1,107 | 440,700 |
| 2017/03/08 | 1,086 | 1,103 | 1,082 | 1,100 | 318,700 |
| 2017/03/07 | 1,076 | 1,083 | 1,075 | 1,081 | 173,400 |
| 2017/03/06 | 1,068 | 1,073 | 1,066 | 1,071 | 119,700 |
| 2017/03/03 | 1,059 | 1,066 | 1,055 | 1,065 | 166,600 |
| 2017/03/02 | 1,067 | 1,069 | 1,059 | 1,065 | 120,800 |
| 2017/03/01 | 1,062 | 1,070 | 1,054 | 1,057 | 215,700 |
| 2017/02/28 | 1,076 | 1,086 | 1,063 | 1,063 | 197,400 |
| 2017/02/27 | 1,077 | 1,082 | 1,065 | 1,077 | 174,300 |
| 2017/02/24 | 1,058 | 1,085 | 1,052 | 1,077 | 335,300 |
| 2017/02/23 | 1,048 | 1,050 | 1,043 | 1,046 | 69,900 |
| 2017/02/22 | 1,042 | 1,049 | 1,040 | 1,045 | 118,700 |
| 2017/02/21 | 1,050 | 1,052 | 1,041 | 1,041 | 228,300 |
| 2017/02/20 | 1,056 | 1,056 | 1,047 | 1,055 | 118,500 |
| 2017/02/17 | 1,051 | 1,059 | 1,048 | 1,055 | 197,300 |
| 2017/02/16 | 1,051 | 1,051 | 1,042 | 1,048 | 126,300 |
| 2017/02/15 | 1,051 | 1,051 | 1,039 | 1,046 | 220,300 |
| 2017/02/14 | 1,051 | 1,051 | 1,034 | 1,036 | 295,800 |
| 2017/02/13 | 1,045 | 1,062 | 1,037 | 1,059 | 244,400 |
| 2017/02/10 | 1,036 | 1,042 | 1,028 | 1,042 | 110,100 |
| 2017/02/09 | 1,036 | 1,039 | 1,027 | 1,030 | 107,900 |
| 2017/02/08 | 1,039 | 1,042 | 1,028 | 1,035 | 108,400 |
| 2017/02/07 | 1,036 | 1,044 | 1,031 | 1,031 | 102,300 |
| 2017/02/06 | 1,060 | 1,063 | 1,040 | 1,045 | 93,500 |
| 2017/02/03 | 1,032 | 1,055 | 1,031 | 1,054 | 272,700 |
| 2017/02/02 | 1,034 | 1,035 | 1,024 | 1,027 | 111,600 |
| 2017/02/01 | 1,024 | 1,036 | 1,024 | 1,036 | 91,200 |
| 2017/01/31 | 1,023 | 1,031 | 1,023 | 1,031 | 94,400 |
| 2017/01/30 | 1,028 | 1,032 | 1,021 | 1,030 | 124,000 |
| 2017/01/27 | 1,043 | 1,043 | 1,027 | 1,031 | 137,700 |
| 2017/01/26 | 1,040 | 1,043 | 1,037 | 1,039 | 72,600 |
| 2017/01/25 | 1,044 | 1,049 | 1,034 | 1,040 | 111,800 |
| 2017/01/24 | 1,038 | 1,047 | 1,036 | 1,038 | 122,100 |
| 2017/01/23 | 1,030 | 1,040 | 1,028 | 1,038 | 127,500 |
| 2017/01/20 | 1,033 | 1,039 | 1,028 | 1,033 | 203,500 |
| 2017/01/19 | 1,033 | 1,046 | 1,033 | 1,038 | 217,400 |
| 2017/01/18 | 1,028 | 1,032 | 1,019 | 1,030 | 200,700 |
| 2017/01/17 | 1,029 | 1,033 | 1,020 | 1,021 | 159,100 |
| 2017/01/16 | 1,029 | 1,030 | 1,021 | 1,026 | 110,900 |
| 2017/01/13 | 1,024 | 1,032 | 1,021 | 1,027 | 152,200 |
| 2017/01/12 | 1,036 | 1,037 | 1,020 | 1,024 | 224,400 |
| 2017/01/11 | 1,050 | 1,050 | 1,032 | 1,033 | 160,700 |
| 2017/01/10 | 1,051 | 1,056 | 1,041 | 1,045 | 158,000 |
| 2017/01/06 | 1,046 | 1,064 | 1,045 | 1,058 | 242,100 |
| 2017/01/05 | 1,035 | 1,050 | 1,035 | 1,048 | 213,000 |
| 2017/01/04 | 1,027 | 1,044 | 1,027 | 1,044 | 165,400 |