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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,004 | 1,006 | 996 | 1,000 | 82,200 |
| 2019/12/27 | 1,021 | 1,021 | 1,003 | 1,009 | 120,700 |
| 2019/12/26 | 1,008 | 1,014 | 1,004 | 1,014 | 67,100 |
| 2019/12/25 | 1,007 | 1,017 | 1,007 | 1,008 | 70,600 |
| 2019/12/24 | 1,009 | 1,016 | 1,004 | 1,010 | 115,100 |
| 2019/12/23 | 1,011 | 1,012 | 1,002 | 1,007 | 90,100 |
| 2019/12/20 | 1,010 | 1,018 | 1,007 | 1,012 | 155,100 |
| 2019/12/19 | 1,002 | 1,011 | 1,002 | 1,010 | 77,500 |
| 2019/12/18 | 1,018 | 1,023 | 1,004 | 1,011 | 143,300 |
| 2019/12/17 | 1,033 | 1,033 | 1,011 | 1,023 | 146,800 |
| 2019/12/16 | 1,039 | 1,039 | 1,025 | 1,027 | 86,800 |
| 2019/12/13 | 1,035 | 1,044 | 1,030 | 1,035 | 198,600 |
| 2019/12/12 | 1,049 | 1,049 | 1,016 | 1,018 | 192,700 |
| 2019/12/11 | 1,059 | 1,059 | 1,049 | 1,056 | 86,700 |
| 2019/12/10 | 1,064 | 1,071 | 1,059 | 1,067 | 124,700 |
| 2019/12/09 | 1,066 | 1,068 | 1,050 | 1,056 | 126,200 |
| 2019/12/06 | 1,060 | 1,072 | 1,056 | 1,064 | 64,900 |
| 2019/12/05 | 1,056 | 1,063 | 1,050 | 1,061 | 91,600 |
| 2019/12/04 | 1,054 | 1,059 | 1,048 | 1,059 | 90,800 |
| 2019/12/03 | 1,068 | 1,072 | 1,060 | 1,061 | 73,500 |
| 2019/12/02 | 1,071 | 1,083 | 1,071 | 1,080 | 77,400 |
| 2019/11/29 | 1,064 | 1,069 | 1,057 | 1,067 | 106,500 |
| 2019/11/28 | 1,073 | 1,073 | 1,062 | 1,069 | 62,000 |
| 2019/11/27 | 1,084 | 1,087 | 1,075 | 1,078 | 77,900 |
| 2019/11/26 | 1,093 | 1,096 | 1,081 | 1,081 | 68,600 |
| 2019/11/25 | 1,098 | 1,100 | 1,089 | 1,092 | 46,600 |
| 2019/11/22 | 1,103 | 1,103 | 1,093 | 1,093 | 59,400 |
| 2019/11/21 | 1,101 | 1,106 | 1,089 | 1,103 | 85,800 |
| 2019/11/20 | 1,103 | 1,110 | 1,096 | 1,105 | 76,900 |
| 2019/11/19 | 1,082 | 1,108 | 1,082 | 1,103 | 128,800 |
| 2019/11/18 | 1,097 | 1,106 | 1,093 | 1,093 | 91,100 |
| 2019/11/15 | 1,064 | 1,100 | 1,063 | 1,093 | 194,700 |
| 2019/11/14 | 1,095 | 1,107 | 1,058 | 1,065 | 269,300 |
| 2019/11/13 | 1,093 | 1,098 | 1,084 | 1,088 | 132,600 |
| 2019/11/12 | 1,088 | 1,094 | 1,078 | 1,081 | 153,100 |
| 2019/11/11 | 1,099 | 1,099 | 1,066 | 1,074 | 125,700 |
| 2019/11/08 | 1,112 | 1,118 | 1,064 | 1,093 | 257,100 |
| 2019/11/07 | 1,099 | 1,112 | 1,093 | 1,101 | 124,400 |
| 2019/11/06 | 1,100 | 1,100 | 1,087 | 1,093 | 121,400 |
| 2019/11/05 | 1,083 | 1,104 | 1,079 | 1,100 | 136,600 |
| 2019/11/01 | 1,076 | 1,081 | 1,070 | 1,077 | 79,600 |
| 2019/10/31 | 1,090 | 1,092 | 1,076 | 1,078 | 100,200 |
| 2019/10/30 | 1,080 | 1,092 | 1,076 | 1,091 | 166,000 |
| 2019/10/29 | 1,107 | 1,116 | 1,082 | 1,085 | 131,500 |
| 2019/10/28 | 1,101 | 1,108 | 1,093 | 1,098 | 86,900 |
| 2019/10/25 | 1,101 | 1,103 | 1,094 | 1,102 | 103,500 |
| 2019/10/24 | 1,099 | 1,107 | 1,096 | 1,100 | 125,600 |
| 2019/10/23 | 1,095 | 1,098 | 1,083 | 1,098 | 127,500 |
| 2019/10/21 | 1,084 | 1,092 | 1,080 | 1,087 | 100,500 |
| 2019/10/18 | 1,096 | 1,101 | 1,078 | 1,078 | 134,600 |
| 2019/10/17 | 1,090 | 1,097 | 1,086 | 1,089 | 113,600 |
| 2019/10/16 | 1,077 | 1,097 | 1,076 | 1,095 | 275,200 |
| 2019/10/15 | 1,062 | 1,075 | 1,062 | 1,075 | 142,500 |
| 2019/10/11 | 1,057 | 1,059 | 1,043 | 1,054 | 164,300 |
| 2019/10/10 | 1,052 | 1,060 | 1,048 | 1,055 | 164,800 |
| 2019/10/09 | 1,045 | 1,054 | 1,044 | 1,052 | 103,900 |
| 2019/10/08 | 1,050 | 1,052 | 1,040 | 1,046 | 119,900 |
| 2019/10/07 | 1,042 | 1,050 | 1,032 | 1,049 | 83,400 |
| 2019/10/04 | 1,021 | 1,046 | 1,013 | 1,042 | 152,000 |
| 2019/10/03 | 1,022 | 1,027 | 1,008 | 1,021 | 166,800 |
| 2019/10/02 | 1,028 | 1,042 | 1,023 | 1,037 | 178,800 |
| 2019/10/01 | 1,036 | 1,052 | 1,027 | 1,030 | 124,600 |
| 2019/09/30 | 1,024 | 1,035 | 1,017 | 1,035 | 163,900 |
| 2019/09/27 | 1,052 | 1,069 | 1,023 | 1,037 | 320,500 |
| 2019/09/26 | 1,081 | 1,099 | 1,080 | 1,087 | 769,300 |
| 2019/09/25 | 1,057 | 1,088 | 1,052 | 1,076 | 413,100 |
| 2019/09/24 | 1,044 | 1,062 | 1,044 | 1,055 | 301,800 |
| 2019/09/20 | 1,045 | 1,049 | 1,036 | 1,049 | 257,500 |
| 2019/09/19 | 1,045 | 1,048 | 1,037 | 1,046 | 207,300 |
| 2019/09/18 | 1,044 | 1,047 | 1,036 | 1,040 | 164,800 |
| 2019/09/17 | 1,045 | 1,056 | 1,038 | 1,050 | 142,200 |
| 2019/09/13 | 1,045 | 1,049 | 1,037 | 1,047 | 195,500 |
| 2019/09/12 | 1,044 | 1,056 | 1,040 | 1,047 | 187,000 |
| 2019/09/11 | 1,035 | 1,041 | 1,029 | 1,040 | 148,100 |
| 2019/09/10 | 1,029 | 1,034 | 1,023 | 1,034 | 105,200 |
| 2019/09/09 | 1,020 | 1,030 | 1,018 | 1,029 | 114,300 |
| 2019/09/06 | 1,027 | 1,031 | 1,021 | 1,027 | 80,700 |
| 2019/09/05 | 1,028 | 1,043 | 1,026 | 1,031 | 111,800 |
| 2019/09/04 | 1,021 | 1,025 | 1,018 | 1,018 | 85,000 |
| 2019/09/03 | 1,018 | 1,033 | 1,017 | 1,031 | 70,600 |
| 2019/09/02 | 1,022 | 1,026 | 1,013 | 1,016 | 72,700 |
| 2019/08/30 | 1,025 | 1,033 | 1,016 | 1,030 | 122,300 |
| 2019/08/29 | 1,011 | 1,012 | 999 | 1,012 | 54,700 |
| 2019/08/28 | 1,014 | 1,018 | 1,002 | 1,007 | 62,800 |
| 2019/08/27 | 1,025 | 1,025 | 1,012 | 1,012 | 36,400 |
| 2019/08/26 | 1,000 | 1,013 | 998 | 1,008 | 89,300 |
| 2019/08/23 | 1,025 | 1,029 | 1,021 | 1,026 | 82,600 |
| 2019/08/22 | 1,022 | 1,024 | 1,011 | 1,023 | 57,300 |
| 2019/08/21 | 1,014 | 1,020 | 1,008 | 1,019 | 84,300 |
| 2019/08/20 | 1,014 | 1,023 | 1,007 | 1,022 | 106,600 |
| 2019/08/19 | 1,004 | 1,008 | 998 | 1,008 | 66,000 |
| 2019/08/16 | 996 | 1,001 | 992 | 999 | 71,500 |
| 2019/08/15 | 983 | 1,002 | 983 | 999 | 60,500 |
| 2019/08/14 | 998 | 1,015 | 987 | 1,015 | 104,100 |
| 2019/08/13 | 982 | 1,020 | 970 | 993 | 238,400 |
| 2019/08/09 | 995 | 1,000 | 988 | 997 | 89,200 |
| 2019/08/08 | 1,003 | 1,003 | 994 | 997 | 53,300 |
| 2019/08/07 | 985 | 1,002 | 984 | 1,000 | 79,300 |
| 2019/08/06 | 980 | 1,003 | 974 | 1,003 | 89,500 |
| 2019/08/05 | 999 | 1,003 | 987 | 997 | 98,700 |
| 2019/08/02 | 1,012 | 1,021 | 1,001 | 1,006 | 98,500 |
| 2019/08/01 | 1,021 | 1,030 | 1,017 | 1,030 | 36,100 |
| 2019/07/31 | 1,026 | 1,035 | 1,023 | 1,025 | 77,400 |
| 2019/07/30 | 1,031 | 1,045 | 1,030 | 1,045 | 79,100 |
| 2019/07/29 | 1,027 | 1,034 | 1,024 | 1,032 | 41,000 |
| 2019/07/26 | 1,022 | 1,027 | 1,019 | 1,024 | 62,000 |
| 2019/07/25 | 1,027 | 1,036 | 1,024 | 1,035 | 78,800 |
| 2019/07/24 | 1,039 | 1,039 | 1,025 | 1,027 | 77,400 |
| 2019/07/23 | 1,039 | 1,045 | 1,037 | 1,043 | 68,900 |
| 2019/07/22 | 1,054 | 1,054 | 1,038 | 1,042 | 69,000 |
| 2019/07/19 | 1,033 | 1,060 | 1,029 | 1,057 | 124,100 |
| 2019/07/18 | 1,059 | 1,059 | 1,021 | 1,023 | 114,700 |
| 2019/07/17 | 1,059 | 1,073 | 1,054 | 1,070 | 213,000 |
| 2019/07/16 | 1,048 | 1,054 | 1,047 | 1,049 | 73,100 |
| 2019/07/12 | 1,037 | 1,053 | 1,037 | 1,047 | 118,800 |
| 2019/07/11 | 1,030 | 1,043 | 1,030 | 1,042 | 73,500 |
| 2019/07/10 | 1,017 | 1,030 | 1,012 | 1,025 | 91,000 |
| 2019/07/09 | 1,038 | 1,044 | 1,020 | 1,029 | 67,600 |
| 2019/07/08 | 1,047 | 1,047 | 1,033 | 1,034 | 69,500 |
| 2019/07/05 | 1,045 | 1,052 | 1,034 | 1,051 | 111,300 |
| 2019/07/04 | 1,049 | 1,055 | 1,044 | 1,050 | 126,900 |
| 2019/07/03 | 1,031 | 1,047 | 1,029 | 1,045 | 168,800 |
| 2019/07/02 | 1,019 | 1,029 | 1,014 | 1,028 | 179,000 |
| 2019/07/01 | 1,008 | 1,019 | 1,000 | 1,019 | 135,100 |
| 2019/06/28 | 987 | 1,003 | 987 | 998 | 147,100 |
| 2019/06/27 | 976 | 994 | 976 | 993 | 114,400 |
| 2019/06/26 | 991 | 993 | 973 | 975 | 91,500 |
| 2019/06/25 | 1,001 | 1,009 | 982 | 986 | 138,000 |
| 2019/06/24 | 1,001 | 1,008 | 994 | 1,004 | 147,700 |
| 2019/06/21 | 995 | 1,004 | 994 | 1,004 | 230,400 |
| 2019/06/20 | 980 | 995 | 980 | 988 | 179,400 |
| 2019/06/19 | 966 | 979 | 965 | 978 | 128,500 |
| 2019/06/18 | 962 | 971 | 955 | 956 | 97,300 |
| 2019/06/17 | 961 | 974 | 959 | 961 | 85,100 |
| 2019/06/14 | 959 | 959 | 948 | 957 | 104,500 |
| 2019/06/13 | 945 | 957 | 937 | 955 | 137,400 |
| 2019/06/12 | 953 | 971 | 953 | 956 | 107,300 |
| 2019/06/11 | 936 | 948 | 928 | 947 | 95,400 |
| 2019/06/10 | 929 | 938 | 928 | 936 | 99,300 |
| 2019/06/07 | 925 | 926 | 914 | 923 | 102,700 |
| 2019/06/06 | 936 | 937 | 924 | 926 | 98,300 |
| 2019/06/05 | 945 | 949 | 925 | 931 | 173,000 |
| 2019/06/04 | 931 | 938 | 916 | 931 | 101,100 |
| 2019/06/03 | 928 | 932 | 920 | 925 | 114,100 |
| 2019/05/31 | 954 | 954 | 941 | 948 | 79,900 |
| 2019/05/30 | 955 | 961 | 948 | 959 | 107,400 |
| 2019/05/29 | 969 | 976 | 958 | 964 | 89,100 |
| 2019/05/28 | 978 | 980 | 965 | 979 | 133,300 |
| 2019/05/27 | 975 | 981 | 966 | 976 | 67,500 |
| 2019/05/24 | 968 | 974 | 967 | 972 | 77,200 |
| 2019/05/23 | 973 | 983 | 965 | 975 | 108,300 |
| 2019/05/22 | 982 | 987 | 968 | 972 | 112,200 |
| 2019/05/21 | 958 | 978 | 958 | 976 | 171,600 |
| 2019/05/20 | 953 | 960 | 953 | 960 | 92,800 |
| 2019/05/17 | 946 | 955 | 938 | 955 | 91,000 |
| 2019/05/16 | 938 | 956 | 936 | 941 | 162,200 |
| 2019/05/15 | 941 | 964 | 929 | 940 | 229,100 |
| 2019/05/14 | 837 | 942 | 829 | 939 | 410,500 |
| 2019/05/13 | 855 | 862 | 850 | 850 | 91,200 |
| 2019/05/10 | 863 | 870 | 856 | 860 | 158,400 |
| 2019/05/09 | 871 | 882 | 863 | 864 | 164,200 |
| 2019/05/08 | 871 | 883 | 871 | 876 | 143,300 |
| 2019/05/07 | 880 | 887 | 877 | 883 | 82,400 |
| 2019/04/26 | 877 | 882 | 874 | 879 | 90,900 |
| 2019/04/25 | 880 | 883 | 873 | 879 | 208,500 |
| 2019/04/24 | 888 | 893 | 880 | 881 | 114,600 |
| 2019/04/23 | 885 | 894 | 885 | 892 | 80,400 |
| 2019/04/22 | 878 | 889 | 875 | 887 | 54,700 |
| 2019/04/19 | 879 | 886 | 877 | 880 | 85,100 |
| 2019/04/18 | 885 | 885 | 873 | 873 | 79,200 |
| 2019/04/17 | 885 | 891 | 882 | 884 | 81,700 |
| 2019/04/16 | 880 | 886 | 879 | 881 | 49,700 |
| 2019/04/15 | 879 | 886 | 876 | 884 | 111,600 |
| 2019/04/12 | 870 | 871 | 863 | 869 | 78,800 |
| 2019/04/11 | 860 | 868 | 857 | 865 | 72,500 |
| 2019/04/10 | 861 | 861 | 856 | 860 | 117,800 |
| 2019/04/09 | 864 | 870 | 863 | 864 | 157,700 |
| 2019/04/08 | 870 | 871 | 863 | 864 | 188,900 |
| 2019/04/05 | 888 | 891 | 870 | 873 | 174,800 |
| 2019/04/04 | 895 | 895 | 886 | 888 | 117,200 |
| 2019/04/03 | 890 | 900 | 889 | 894 | 111,800 |
| 2019/04/02 | 908 | 908 | 896 | 898 | 94,400 |
| 2019/04/01 | 895 | 906 | 891 | 903 | 150,700 |
| 2019/03/29 | 892 | 900 | 887 | 894 | 111,600 |
| 2019/03/28 | 900 | 902 | 888 | 888 | 136,100 |
| 2019/03/27 | 908 | 911 | 900 | 911 | 77,800 |
| 2019/03/26 | 891 | 915 | 890 | 915 | 168,500 |
| 2019/03/25 | 891 | 892 | 883 | 883 | 105,700 |
| 2019/03/22 | 912 | 912 | 896 | 902 | 90,700 |
| 2019/03/20 | 904 | 912 | 903 | 908 | 67,900 |
| 2019/03/19 | 911 | 917 | 901 | 913 | 97,200 |
| 2019/03/18 | 897 | 914 | 895 | 908 | 152,800 |
| 2019/03/15 | 885 | 896 | 884 | 887 | 133,900 |
| 2019/03/14 | 882 | 883 | 874 | 878 | 70,700 |
| 2019/03/13 | 879 | 884 | 871 | 874 | 100,900 |
| 2019/03/12 | 879 | 890 | 878 | 885 | 103,300 |
| 2019/03/11 | 871 | 875 | 860 | 874 | 91,900 |
| 2019/03/08 | 865 | 868 | 857 | 862 | 214,200 |
| 2019/03/07 | 894 | 894 | 867 | 875 | 368,600 |
| 2019/03/06 | 915 | 919 | 909 | 909 | 82,600 |
| 2019/03/05 | 911 | 916 | 908 | 915 | 83,700 |
| 2019/03/04 | 921 | 926 | 916 | 917 | 70,300 |
| 2019/03/01 | 916 | 921 | 913 | 917 | 64,700 |
| 2019/02/28 | 917 | 921 | 911 | 919 | 89,300 |
| 2019/02/27 | 918 | 923 | 913 | 915 | 76,400 |
| 2019/02/26 | 911 | 919 | 910 | 915 | 63,900 |
| 2019/02/25 | 912 | 914 | 907 | 912 | 87,400 |
| 2019/02/22 | 911 | 918 | 906 | 910 | 101,500 |
| 2019/02/21 | 927 | 927 | 910 | 924 | 137,100 |
| 2019/02/20 | 916 | 929 | 904 | 928 | 130,900 |
| 2019/02/19 | 917 | 920 | 910 | 911 | 97,700 |
| 2019/02/18 | 915 | 919 | 905 | 917 | 113,600 |
| 2019/02/15 | 888 | 901 | 859 | 900 | 207,800 |
| 2019/02/14 | 931 | 941 | 893 | 899 | 241,300 |
| 2019/02/13 | 944 | 944 | 930 | 937 | 90,100 |
| 2019/02/12 | 927 | 942 | 925 | 938 | 98,900 |
| 2019/02/08 | 923 | 931 | 916 | 923 | 94,100 |
| 2019/02/07 | 942 | 942 | 928 | 932 | 55,800 |
| 2019/02/06 | 944 | 947 | 939 | 944 | 78,000 |
| 2019/02/05 | 933 | 944 | 931 | 938 | 137,400 |
| 2019/02/04 | 926 | 937 | 926 | 929 | 68,900 |
| 2019/02/01 | 927 | 937 | 921 | 921 | 122,100 |
| 2019/01/31 | 931 | 931 | 920 | 924 | 95,300 |
| 2019/01/30 | 932 | 933 | 919 | 919 | 110,400 |
| 2019/01/29 | 922 | 933 | 921 | 933 | 98,800 |
| 2019/01/28 | 933 | 936 | 923 | 923 | 100,700 |
| 2019/01/25 | 944 | 948 | 935 | 935 | 155,900 |
| 2019/01/24 | 939 | 954 | 932 | 954 | 75,800 |
| 2019/01/23 | 940 | 947 | 937 | 940 | 118,400 |
| 2019/01/22 | 963 | 965 | 951 | 952 | 49,200 |
| 2019/01/21 | 951 | 960 | 944 | 957 | 80,100 |
| 2019/01/18 | 940 | 953 | 935 | 945 | 136,500 |
| 2019/01/17 | 941 | 942 | 929 | 937 | 147,800 |
| 2019/01/16 | 945 | 949 | 936 | 943 | 62,900 |
| 2019/01/15 | 933 | 951 | 927 | 949 | 102,800 |
| 2019/01/11 | 957 | 957 | 936 | 937 | 79,000 |
| 2019/01/10 | 945 | 956 | 931 | 949 | 141,600 |
| 2019/01/09 | 950 | 953 | 942 | 953 | 133,600 |
| 2019/01/08 | 940 | 948 | 933 | 943 | 123,100 |
| 2019/01/07 | 935 | 954 | 930 | 933 | 148,600 |
| 2019/01/04 | 901 | 927 | 886 | 920 | 222,300 |