ヨコオ(6800)の株価時系列情報
ヨコオ(6800)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 |
---|---|---|---|---|---|
2012/12/28 | 406 | 408 | 402 | 402 | 21,500 |
2012/12/27 | 400 | 409 | 398 | 401 | 22,200 |
2012/12/26 | 397 | 398 | 391 | 396 | 12,800 |
2012/12/25 | 387 | 395 | 387 | 395 | 27,300 |
2012/12/21 | 393 | 395 | 386 | 390 | 24,200 |
2012/12/20 | 395 | 395 | 387 | 391 | 26,800 |
2012/12/19 | 390 | 398 | 386 | 397 | 36,600 |
2012/12/18 | 390 | 397 | 385 | 388 | 23,000 |
2012/12/17 | 396 | 396 | 384 | 386 | 28,600 |
2012/12/14 | 386 | 393 | 386 | 388 | 35,900 |
2012/12/13 | 396 | 398 | 391 | 393 | 19,500 |
2012/12/12 | 390 | 392 | 384 | 384 | 16,800 |
2012/12/11 | 397 | 397 | 389 | 393 | 43,700 |
2012/12/10 | 391 | 397 | 387 | 397 | 33,600 |
2012/12/07 | 393 | 393 | 389 | 389 | 10,300 |
2012/12/06 | 391 | 394 | 389 | 394 | 8,400 |
2012/12/05 | 385 | 390 | 383 | 390 | 10,300 |
2012/12/04 | 381 | 390 | 381 | 385 | 9,400 |
2012/12/03 | 392 | 392 | 386 | 387 | 12,800 |
2012/11/30 | 385 | 392 | 383 | 383 | 12,700 |
2012/11/29 | 384 | 388 | 383 | 383 | 6,400 |
2012/11/28 | 396 | 396 | 379 | 382 | 17,300 |
2012/11/27 | 381 | 396 | 381 | 396 | 20,700 |
2012/11/26 | 400 | 400 | 382 | 385 | 23,200 |
2012/11/22 | 381 | 394 | 381 | 389 | 14,600 |
2012/11/21 | 390 | 393 | 385 | 385 | 9,700 |
2012/11/20 | 393 | 395 | 380 | 390 | 32,500 |
2012/11/19 | 384 | 395 | 383 | 393 | 26,100 |
2012/11/16 | 375 | 380 | 374 | 380 | 11,300 |
2012/11/15 | 356 | 375 | 356 | 374 | 33,000 |
2012/11/14 | 353 | 359 | 345 | 356 | 23,800 |
2012/11/13 | 365 | 367 | 350 | 353 | 22,900 |
2012/11/12 | 365 | 368 | 365 | 365 | 10,700 |
2012/11/09 | 361 | 365 | 359 | 365 | 24,500 |
2012/11/08 | 375 | 378 | 350 | 358 | 32,300 |
2012/11/07 | 380 | 381 | 378 | 379 | 8,600 |
2012/11/06 | 377 | 380 | 376 | 377 | 5,500 |
2012/11/05 | 382 | 386 | 378 | 378 | 7,400 |
2012/11/02 | 381 | 387 | 381 | 387 | 13,600 |
2012/11/01 | 391 | 393 | 380 | 380 | 16,900 |
2012/10/31 | 381 | 391 | 381 | 387 | 11,400 |
2012/10/30 | 388 | 397 | 378 | 378 | 28,200 |
2012/10/29 | 385 | 396 | 385 | 394 | 5,200 |
2012/10/26 | 391 | 395 | 381 | 385 | 15,100 |
2012/10/25 | 393 | 399 | 390 | 399 | 6,300 |
2012/10/24 | 402 | 402 | 400 | 401 | 6,100 |
2012/10/23 | 400 | 402 | 400 | 402 | 4,600 |
2012/10/22 | 398 | 403 | 393 | 403 | 20,900 |
2012/10/19 | 399 | 404 | 395 | 402 | 17,500 |
2012/10/18 | 396 | 400 | 394 | 400 | 10,600 |
2012/10/17 | 395 | 400 | 395 | 398 | 5,700 |
2012/10/16 | 393 | 395 | 385 | 394 | 4,400 |
2012/10/15 | 397 | 397 | 389 | 392 | 10,800 |
2012/10/12 | 379 | 393 | 379 | 393 | 7,200 |
2012/10/11 | 380 | 392 | 378 | 380 | 7,200 |
2012/10/10 | 381 | 392 | 378 | 388 | 11,600 |
2012/10/09 | 386 | 393 | 381 | 383 | 10,500 |
2012/10/05 | 391 | 397 | 386 | 397 | 2,900 |
2012/10/04 | 386 | 395 | 385 | 391 | 6,800 |
2012/10/03 | 395 | 396 | 385 | 387 | 14,100 |
2012/10/02 | 407 | 412 | 396 | 403 | 15,400 |
2012/10/01 | 425 | 425 | 409 | 415 | 11,100 |
2012/09/28 | 426 | 429 | 420 | 425 | 6,800 |
2012/09/27 | 418 | 429 | 418 | 427 | 7,800 |
2012/09/26 | 410 | 423 | 410 | 423 | 11,600 |
2012/09/25 | 412 | 424 | 412 | 415 | 7,500 |
2012/09/24 | 425 | 425 | 414 | 420 | 5,900 |
2012/09/21 | 421 | 425 | 420 | 425 | 3,300 |
2012/09/20 | 429 | 429 | 424 | 425 | 13,700 |
2012/09/19 | 427 | 430 | 422 | 430 | 15,000 |
2012/09/18 | 422 | 430 | 419 | 430 | 24,800 |
2012/09/14 | 412 | 415 | 404 | 414 | 22,400 |
2012/09/13 | 400 | 407 | 400 | 406 | 5,300 |
2012/09/12 | 392 | 404 | 392 | 403 | 5,200 |
2012/09/11 | 392 | 398 | 385 | 398 | 7,300 |
2012/09/10 | 398 | 398 | 382 | 394 | 7,100 |
2012/09/07 | 396 | 398 | 387 | 390 | 4,000 |
2012/09/06 | 391 | 391 | 380 | 380 | 8,600 |
2012/09/05 | 392 | 392 | 386 | 389 | 9,800 |
2012/09/04 | 402 | 402 | 392 | 400 | 12,900 |
2012/09/03 | 403 | 410 | 399 | 402 | 14,200 |
2012/08/31 | 402 | 406 | 398 | 398 | 5,200 |
2012/08/30 | 409 | 416 | 400 | 403 | 4,700 |
2012/08/29 | 405 | 411 | 405 | 411 | 7,400 |
2012/08/28 | 407 | 415 | 402 | 415 | 14,900 |
2012/08/27 | 411 | 420 | 411 | 415 | 5,000 |
2012/08/24 | 410 | 417 | 410 | 414 | 6,400 |
2012/08/23 | 424 | 424 | 415 | 420 | 4,100 |
2012/08/22 | 424 | 426 | 411 | 426 | 7,100 |
2012/08/21 | 438 | 438 | 424 | 424 | 11,500 |
2012/08/20 | 440 | 441 | 436 | 437 | 15,900 |
2012/08/17 | 430 | 438 | 429 | 438 | 12,400 |
2012/08/16 | 420 | 428 | 418 | 428 | 12,600 |
2012/08/15 | 416 | 419 | 412 | 417 | 15,200 |
2012/08/14 | 423 | 424 | 411 | 421 | 17,300 |
2012/08/13 | 418 | 420 | 417 | 419 | 4,200 |
2012/08/10 | 416 | 418 | 415 | 418 | 5,700 |
2012/08/09 | 420 | 420 | 417 | 420 | 9,900 |
2012/08/08 | 412 | 430 | 412 | 430 | 10,700 |
2012/08/07 | 420 | 423 | 411 | 411 | 2,900 |
2012/08/06 | 420 | 421 | 416 | 420 | 9,900 |
2012/08/03 | 417 | 418 | 403 | 414 | 5,300 |
2012/08/02 | 418 | 422 | 417 | 419 | 4,500 |
2012/08/01 | 422 | 423 | 416 | 418 | 11,500 |
2012/07/31 | 414 | 425 | 412 | 421 | 10,000 |
2012/07/30 | 406 | 415 | 404 | 415 | 4,400 |
2012/07/27 | 408 | 409 | 406 | 406 | 3,300 |
2012/07/26 | 393 | 395 | 390 | 395 | 3,900 |
2012/07/25 | 390 | 391 | 385 | 385 | 7,400 |
2012/07/24 | 399 | 399 | 386 | 390 | 6,000 |
2012/07/23 | 400 | 402 | 392 | 396 | 12,000 |
2012/07/20 | 417 | 417 | 402 | 402 | 17,500 |
2012/07/19 | 406 | 412 | 402 | 410 | 12,900 |
2012/07/18 | 405 | 409 | 400 | 400 | 16,500 |
2012/07/17 | 424 | 424 | 402 | 402 | 43,800 |
2012/07/13 | 427 | 430 | 424 | 429 | 12,500 |
2012/07/12 | 450 | 450 | 430 | 430 | 9,900 |
2012/07/11 | 451 | 460 | 442 | 450 | 27,400 |
2012/07/10 | 433 | 446 | 433 | 445 | 16,300 |
2012/07/09 | 426 | 439 | 426 | 438 | 8,900 |
2012/07/06 | 432 | 436 | 432 | 433 | 9,000 |
2012/07/05 | 440 | 441 | 432 | 432 | 3,900 |
2012/07/04 | 442 | 443 | 437 | 440 | 7,400 |
2012/07/03 | 426 | 434 | 426 | 434 | 8,000 |
2012/07/02 | 445 | 445 | 429 | 429 | 32,000 |
2012/06/29 | 420 | 439 | 419 | 437 | 25,800 |
2012/06/28 | 411 | 420 | 410 | 420 | 12,200 |
2012/06/27 | 404 | 410 | 399 | 410 | 5,200 |
2012/06/26 | 403 | 409 | 398 | 401 | 9,500 |
2012/06/25 | 408 | 410 | 403 | 403 | 5,400 |
2012/06/22 | 405 | 410 | 405 | 407 | 8,500 |
2012/06/21 | 409 | 413 | 401 | 411 | 20,800 |
2012/06/20 | 420 | 420 | 408 | 417 | 16,500 |
2012/06/19 | 420 | 425 | 420 | 422 | 12,700 |
2012/06/18 | 402 | 420 | 402 | 420 | 8,600 |
2012/06/15 | 406 | 408 | 403 | 404 | 12,000 |
2012/06/14 | 407 | 412 | 397 | 412 | 9,200 |
2012/06/13 | 400 | 410 | 400 | 407 | 5,200 |
2012/06/12 | 402 | 402 | 390 | 402 | 9,400 |
2012/06/11 | 406 | 411 | 405 | 407 | 4,900 |
2012/06/08 | 408 | 410 | 380 | 404 | 26,900 |
2012/06/07 | 395 | 402 | 390 | 402 | 11,200 |
2012/06/06 | 384 | 385 | 380 | 385 | 14,000 |
2012/06/05 | 379 | 382 | 374 | 380 | 11,900 |
2012/06/04 | 377 | 393 | 377 | 383 | 9,300 |
2012/06/01 | 407 | 407 | 397 | 401 | 12,600 |
2012/05/31 | 403 | 412 | 396 | 412 | 9,400 |
2012/05/30 | 415 | 415 | 408 | 411 | 10,000 |
2012/05/29 | 406 | 415 | 400 | 415 | 7,300 |
2012/05/28 | 422 | 422 | 410 | 413 | 2,600 |
2012/05/25 | 415 | 422 | 415 | 422 | 5,200 |
2012/05/24 | 421 | 423 | 414 | 423 | 3,800 |
2012/05/23 | 438 | 439 | 415 | 421 | 12,600 |
2012/05/22 | 424 | 434 | 421 | 431 | 13,500 |
2012/05/21 | 425 | 425 | 414 | 424 | 14,000 |
2012/05/18 | 425 | 425 | 415 | 419 | 16,100 |
2012/05/17 | 423 | 435 | 412 | 432 | 11,300 |
2012/05/16 | 435 | 435 | 423 | 424 | 5,900 |
2012/05/15 | 452 | 452 | 431 | 435 | 16,600 |
2012/05/14 | 457 | 469 | 451 | 451 | 16,300 |
2012/05/11 | 441 | 464 | 436 | 454 | 20,800 |
2012/05/10 | 438 | 445 | 437 | 443 | 3,900 |
2012/05/09 | 450 | 450 | 434 | 446 | 8,800 |
2012/05/08 | 438 | 463 | 434 | 457 | 9,800 |
2012/05/07 | 447 | 455 | 432 | 432 | 8,800 |
2012/05/02 | 466 | 466 | 453 | 455 | 14,200 |
2012/05/01 | 475 | 475 | 465 | 465 | 8,600 |
2012/04/27 | 467 | 479 | 463 | 476 | 12,400 |
2012/04/26 | 475 | 475 | 460 | 469 | 9,900 |
2012/04/25 | 477 | 478 | 469 | 469 | 3,900 |
2012/04/24 | 466 | 472 | 464 | 469 | 19,700 |
2012/04/23 | 489 | 489 | 482 | 482 | 3,300 |
2012/04/20 | 491 | 491 | 487 | 488 | 12,800 |
2012/04/19 | 495 | 496 | 488 | 496 | 14,700 |
2012/04/18 | 491 | 494 | 487 | 494 | 6,600 |
2012/04/17 | 473 | 480 | 465 | 480 | 6,900 |
2012/04/16 | 481 | 481 | 472 | 474 | 15,400 |
2012/04/13 | 475 | 493 | 471 | 493 | 14,200 |
2012/04/12 | 472 | 473 | 467 | 468 | 9,200 |
2012/04/11 | 472 | 475 | 470 | 471 | 12,600 |
2012/04/10 | 478 | 481 | 477 | 480 | 8,800 |
2012/04/09 | 479 | 480 | 478 | 478 | 5,300 |
2012/04/06 | 479 | 495 | 476 | 485 | 17,900 |
2012/04/05 | 485 | 489 | 479 | 485 | 20,900 |
2012/04/04 | 508 | 509 | 492 | 492 | 24,500 |
2012/04/03 | 519 | 522 | 512 | 513 | 22,500 |
2012/04/02 | 540 | 542 | 522 | 522 | 21,600 |
2012/03/30 | 520 | 537 | 515 | 535 | 43,000 |
2012/03/29 | 516 | 519 | 509 | 516 | 32,700 |
2012/03/28 | 498 | 513 | 494 | 509 | 16,900 |
2012/03/27 | 490 | 502 | 490 | 502 | 21,800 |
2012/03/26 | 494 | 494 | 483 | 484 | 23,400 |
2012/03/23 | 495 | 498 | 491 | 493 | 15,500 |
2012/03/22 | 503 | 505 | 496 | 505 | 29,300 |
2012/03/21 | 510 | 515 | 502 | 502 | 31,700 |
2012/03/19 | 506 | 514 | 501 | 510 | 45,700 |
2012/03/16 | 500 | 506 | 487 | 506 | 58,600 |
2012/03/15 | 467 | 502 | 467 | 501 | 89,200 |
2012/03/14 | 450 | 462 | 450 | 460 | 33,900 |
2012/03/13 | 444 | 448 | 442 | 442 | 35,700 |
2012/03/12 | 468 | 471 | 444 | 444 | 50,800 |
2012/03/09 | 465 | 474 | 465 | 466 | 48,600 |
2012/03/08 | 466 | 466 | 462 | 464 | 6,200 |
2012/03/07 | 458 | 464 | 454 | 464 | 17,000 |
2012/03/06 | 465 | 471 | 462 | 465 | 28,200 |
2012/03/05 | 480 | 484 | 462 | 472 | 25,400 |
2012/03/02 | 481 | 489 | 480 | 483 | 15,300 |
2012/03/01 | 490 | 490 | 478 | 481 | 19,800 |
2012/02/29 | 492 | 498 | 489 | 489 | 21,400 |
2012/02/28 | 480 | 497 | 471 | 489 | 48,800 |
2012/02/27 | 487 | 495 | 479 | 480 | 37,500 |
2012/02/24 | 498 | 500 | 492 | 495 | 16,000 |
2012/02/23 | 475 | 501 | 469 | 497 | 56,300 |
2012/02/22 | 467 | 476 | 450 | 475 | 30,100 |
2012/02/21 | 458 | 462 | 458 | 459 | 16,500 |
2012/02/20 | 454 | 456 | 450 | 456 | 27,700 |
2012/02/17 | 445 | 451 | 441 | 450 | 39,500 |
2012/02/16 | 433 | 437 | 426 | 432 | 10,200 |
2012/02/15 | 444 | 445 | 437 | 439 | 27,600 |
2012/02/14 | 430 | 444 | 426 | 437 | 25,000 |
2012/02/13 | 415 | 430 | 415 | 427 | 19,500 |
2012/02/10 | 418 | 419 | 412 | 419 | 13,000 |
2012/02/09 | 403 | 420 | 402 | 410 | 18,700 |
2012/02/08 | 395 | 400 | 395 | 400 | 9,300 |
2012/02/07 | 391 | 399 | 391 | 393 | 9,600 |
2012/02/06 | 387 | 394 | 387 | 390 | 5,700 |
2012/02/03 | 391 | 392 | 386 | 386 | 9,400 |
2012/02/02 | 394 | 395 | 385 | 392 | 17,500 |
2012/02/01 | 387 | 395 | 385 | 392 | 16,000 |
2012/01/31 | 392 | 398 | 387 | 392 | 14,500 |
2012/01/30 | 392 | 393 | 386 | 392 | 10,500 |
2012/01/27 | 392 | 399 | 388 | 393 | 6,200 |
2012/01/26 | 396 | 401 | 387 | 390 | 20,300 |
2012/01/25 | 386 | 394 | 384 | 394 | 11,900 |
2012/01/24 | 392 | 392 | 386 | 388 | 19,900 |
2012/01/23 | 396 | 397 | 385 | 387 | 12,100 |
2012/01/20 | 381 | 388 | 381 | 388 | 29,100 |
2012/01/19 | 379 | 384 | 378 | 380 | 9,800 |
2012/01/18 | 370 | 377 | 366 | 376 | 13,800 |
2012/01/17 | 359 | 366 | 359 | 364 | 7,100 |
2012/01/16 | 370 | 370 | 356 | 360 | 20,800 |
2012/01/13 | 357 | 370 | 357 | 369 | 36,700 |
2012/01/12 | 355 | 356 | 353 | 355 | 21,700 |
2012/01/11 | 355 | 356 | 352 | 354 | 20,300 |
2012/01/10 | 355 | 360 | 351 | 354 | 27,800 |
2012/01/06 | 355 | 358 | 354 | 355 | 22,700 |
2012/01/05 | 358 | 359 | 355 | 355 | 18,300 |
2012/01/04 | 359 | 367 | 358 | 358 | 40,900 |