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 |
---|---|---|---|---|---|
2014/12/30 | 685 | 685 | 677 | 681 | 14,600 |
2014/12/29 | 688 | 688 | 674 | 682 | 15,400 |
2014/12/26 | 668 | 690 | 667 | 680 | 27,000 |
2014/12/25 | 673 | 677 | 668 | 671 | 12,700 |
2014/12/24 | 681 | 681 | 659 | 677 | 44,700 |
2014/12/22 | 688 | 688 | 666 | 681 | 32,000 |
2014/12/19 | 680 | 694 | 669 | 682 | 51,400 |
2014/12/18 | 668 | 676 | 653 | 666 | 26,700 |
2014/12/17 | 640 | 665 | 637 | 656 | 40,800 |
2014/12/16 | 661 | 661 | 648 | 651 | 31,600 |
2014/12/15 | 680 | 680 | 661 | 663 | 32,700 |
2014/12/12 | 684 | 693 | 670 | 679 | 55,800 |
2014/12/11 | 680 | 684 | 671 | 682 | 33,900 |
2014/12/10 | 686 | 697 | 670 | 697 | 57,300 |
2014/12/09 | 714 | 714 | 691 | 701 | 47,900 |
2014/12/08 | 714 | 716 | 695 | 709 | 43,100 |
2014/12/05 | 700 | 712 | 690 | 705 | 83,700 |
2014/12/04 | 686 | 707 | 686 | 699 | 89,500 |
2014/12/03 | 670 | 700 | 670 | 682 | 129,900 |
2014/12/02 | 652 | 670 | 652 | 668 | 53,400 |
2014/12/01 | 646 | 665 | 646 | 661 | 48,800 |
2014/11/28 | 647 | 656 | 630 | 651 | 89,200 |
2014/11/27 | 635 | 649 | 634 | 641 | 67,400 |
2014/11/26 | 631 | 645 | 631 | 640 | 42,100 |
2014/11/25 | 618 | 637 | 618 | 636 | 64,000 |
2014/11/21 | 609 | 621 | 601 | 619 | 45,900 |
2014/11/20 | 620 | 623 | 613 | 615 | 31,600 |
2014/11/19 | 626 | 627 | 615 | 620 | 57,300 |
2014/11/18 | 597 | 627 | 597 | 626 | 66,700 |
2014/11/17 | 600 | 603 | 590 | 592 | 59,700 |
2014/11/14 | 582 | 595 | 574 | 594 | 85,700 |
2014/11/13 | 573 | 574 | 566 | 572 | 19,500 |
2014/11/12 | 579 | 582 | 570 | 573 | 21,100 |
2014/11/11 | 580 | 580 | 568 | 579 | 26,700 |
2014/11/10 | 572 | 583 | 572 | 579 | 15,200 |
2014/11/07 | 577 | 579 | 572 | 575 | 18,700 |
2014/11/06 | 578 | 581 | 573 | 576 | 22,100 |
2014/11/05 | 574 | 585 | 564 | 579 | 35,300 |
2014/11/04 | 580 | 582 | 563 | 576 | 54,400 |
2014/10/31 | 551 | 578 | 543 | 572 | 62,800 |
2014/10/30 | 563 | 572 | 548 | 552 | 63,100 |
2014/10/29 | 558 | 564 | 556 | 560 | 32,600 |
2014/10/28 | 548 | 558 | 545 | 556 | 14,300 |
2014/10/27 | 546 | 560 | 546 | 556 | 18,600 |
2014/10/24 | 546 | 551 | 545 | 546 | 22,700 |
2014/10/23 | 533 | 550 | 533 | 546 | 31,500 |
2014/10/22 | 530 | 543 | 530 | 543 | 29,600 |
2014/10/21 | 547 | 547 | 525 | 526 | 35,400 |
2014/10/20 | 543 | 545 | 536 | 541 | 27,500 |
2014/10/17 | 535 | 542 | 526 | 526 | 44,400 |
2014/10/16 | 536 | 536 | 526 | 527 | 26,900 |
2014/10/15 | 544 | 551 | 532 | 542 | 29,800 |
2014/10/14 | 539 | 550 | 536 | 538 | 36,300 |
2014/10/10 | 552 | 555 | 544 | 550 | 32,700 |
2014/10/09 | 575 | 582 | 562 | 564 | 30,000 |
2014/10/08 | 568 | 585 | 568 | 578 | 33,400 |
2014/10/07 | 598 | 602 | 581 | 587 | 36,800 |
2014/10/06 | 588 | 605 | 587 | 601 | 37,100 |
2014/10/03 | 575 | 588 | 575 | 586 | 49,500 |
2014/10/02 | 595 | 596 | 570 | 575 | 90,800 |
2014/10/01 | 615 | 621 | 607 | 610 | 48,400 |
2014/09/30 | 606 | 621 | 605 | 613 | 56,700 |
2014/09/29 | 624 | 630 | 610 | 612 | 32,200 |
2014/09/26 | 617 | 620 | 607 | 615 | 62,500 |
2014/09/25 | 638 | 645 | 610 | 621 | 140,900 |
2014/09/24 | 619 | 644 | 614 | 635 | 374,000 |
2014/09/22 | 609 | 689 | 601 | 630 | 1,406,500 |
2014/09/19 | 588 | 594 | 570 | 589 | 205,400 |
2014/09/18 | 539 | 560 | 539 | 560 | 36,900 |
2014/09/17 | 547 | 549 | 535 | 541 | 13,500 |
2014/09/16 | 546 | 553 | 544 | 547 | 22,100 |
2014/09/12 | 540 | 541 | 537 | 540 | 35,000 |
2014/09/11 | 539 | 539 | 534 | 536 | 6,800 |
2014/09/10 | 531 | 539 | 531 | 537 | 10,700 |
2014/09/09 | 532 | 540 | 527 | 537 | 31,100 |
2014/09/08 | 525 | 535 | 525 | 532 | 18,600 |
2014/09/05 | 532 | 532 | 524 | 524 | 18,000 |
2014/09/04 | 530 | 530 | 522 | 526 | 14,100 |
2014/09/03 | 538 | 538 | 521 | 531 | 30,200 |
2014/09/02 | 531 | 538 | 528 | 532 | 31,700 |
2014/09/01 | 536 | 538 | 533 | 537 | 15,200 |
2014/08/29 | 527 | 538 | 527 | 537 | 21,800 |
2014/08/28 | 535 | 537 | 531 | 537 | 7,600 |
2014/08/27 | 534 | 537 | 532 | 537 | 7,200 |
2014/08/26 | 537 | 538 | 534 | 535 | 10,200 |
2014/08/25 | 534 | 538 | 531 | 535 | 18,600 |
2014/08/22 | 533 | 533 | 527 | 531 | 7,400 |
2014/08/21 | 531 | 531 | 525 | 531 | 13,700 |
2014/08/20 | 532 | 533 | 523 | 523 | 28,300 |
2014/08/19 | 538 | 538 | 533 | 537 | 11,500 |
2014/08/18 | 538 | 538 | 533 | 536 | 13,700 |
2014/08/15 | 537 | 539 | 529 | 539 | 16,100 |
2014/08/14 | 536 | 538 | 535 | 538 | 8,000 |
2014/08/13 | 532 | 536 | 530 | 535 | 11,700 |
2014/08/12 | 537 | 537 | 527 | 535 | 8,500 |
2014/08/11 | 529 | 535 | 521 | 535 | 13,400 |
2014/08/08 | 532 | 532 | 522 | 525 | 12,700 |
2014/08/07 | 521 | 532 | 521 | 530 | 13,000 |
2014/08/06 | 533 | 534 | 524 | 525 | 12,600 |
2014/08/05 | 547 | 549 | 530 | 533 | 38,800 |
2014/08/04 | 530 | 535 | 530 | 531 | 8,600 |
2014/08/01 | 536 | 540 | 532 | 533 | 20,500 |
2014/07/31 | 541 | 544 | 536 | 537 | 13,200 |
2014/07/30 | 541 | 543 | 537 | 541 | 14,800 |
2014/07/29 | 540 | 543 | 536 | 543 | 6,200 |
2014/07/28 | 530 | 541 | 529 | 540 | 5,800 |
2014/07/25 | 540 | 542 | 535 | 537 | 3,900 |
2014/07/24 | 538 | 539 | 530 | 538 | 14,900 |
2014/07/23 | 541 | 542 | 538 | 538 | 2,600 |
2014/07/22 | 537 | 544 | 535 | 543 | 16,200 |
2014/07/18 | 537 | 539 | 525 | 537 | 12,500 |
2014/07/17 | 546 | 546 | 539 | 542 | 10,300 |
2014/07/16 | 540 | 544 | 539 | 540 | 10,500 |
2014/07/15 | 543 | 547 | 535 | 539 | 21,700 |
2014/07/14 | 529 | 542 | 519 | 537 | 12,500 |
2014/07/11 | 526 | 527 | 523 | 525 | 23,700 |
2014/07/10 | 536 | 536 | 526 | 529 | 18,500 |
2014/07/09 | 537 | 543 | 529 | 532 | 11,500 |
2014/07/08 | 537 | 545 | 537 | 541 | 10,600 |
2014/07/07 | 541 | 543 | 534 | 541 | 9,900 |
2014/07/04 | 539 | 540 | 533 | 537 | 15,700 |
2014/07/03 | 539 | 544 | 538 | 539 | 4,900 |
2014/07/02 | 540 | 542 | 537 | 539 | 11,700 |
2014/07/01 | 545 | 549 | 541 | 541 | 30,500 |
2014/06/30 | 531 | 547 | 531 | 547 | 22,600 |
2014/06/27 | 541 | 541 | 530 | 531 | 11,600 |
2014/06/26 | 536 | 537 | 534 | 536 | 11,900 |
2014/06/25 | 541 | 543 | 535 | 535 | 10,600 |
2014/06/24 | 545 | 546 | 538 | 542 | 17,200 |
2014/06/23 | 549 | 549 | 542 | 545 | 6,300 |
2014/06/20 | 550 | 555 | 543 | 546 | 23,800 |
2014/06/19 | 543 | 550 | 541 | 549 | 25,800 |
2014/06/18 | 536 | 540 | 532 | 540 | 14,100 |
2014/06/17 | 530 | 536 | 526 | 532 | 10,700 |
2014/06/16 | 534 | 538 | 526 | 527 | 32,100 |
2014/06/13 | 522 | 536 | 522 | 535 | 37,400 |
2014/06/12 | 521 | 534 | 521 | 531 | 14,300 |
2014/06/11 | 523 | 533 | 523 | 530 | 12,800 |
2014/06/10 | 528 | 528 | 520 | 522 | 11,300 |
2014/06/09 | 530 | 530 | 521 | 525 | 10,600 |
2014/06/06 | 521 | 535 | 521 | 526 | 19,100 |
2014/06/05 | 520 | 523 | 520 | 522 | 5,500 |
2014/06/04 | 520 | 521 | 517 | 520 | 7,200 |
2014/06/03 | 524 | 524 | 519 | 521 | 8,400 |
2014/06/02 | 520 | 520 | 514 | 518 | 20,700 |
2014/05/30 | 516 | 516 | 510 | 513 | 11,800 |
2014/05/29 | 509 | 519 | 507 | 509 | 15,600 |
2014/05/28 | 512 | 515 | 509 | 509 | 10,700 |
2014/05/27 | 516 | 519 | 513 | 514 | 4,100 |
2014/05/26 | 515 | 519 | 511 | 516 | 14,800 |
2014/05/23 | 510 | 513 | 505 | 508 | 17,500 |
2014/05/22 | 501 | 507 | 501 | 506 | 19,500 |
2014/05/21 | 512 | 515 | 505 | 506 | 37,400 |
2014/05/20 | 529 | 529 | 519 | 520 | 9,800 |
2014/05/19 | 524 | 525 | 519 | 520 | 9,500 |
2014/05/16 | 527 | 531 | 517 | 517 | 18,100 |
2014/05/15 | 545 | 545 | 527 | 537 | 17,400 |
2014/05/14 | 520 | 560 | 512 | 535 | 24,200 |
2014/05/13 | 524 | 524 | 519 | 522 | 6,300 |
2014/05/12 | 515 | 529 | 511 | 512 | 13,600 |
2014/05/09 | 506 | 514 | 506 | 511 | 5,700 |
2014/05/08 | 512 | 513 | 506 | 507 | 17,100 |
2014/05/07 | 510 | 528 | 507 | 516 | 20,800 |
2014/05/02 | 512 | 523 | 512 | 517 | 4,000 |
2014/05/01 | 511 | 523 | 511 | 517 | 25,600 |
2014/04/30 | 513 | 515 | 509 | 511 | 6,800 |
2014/04/28 | 514 | 515 | 507 | 509 | 11,600 |
2014/04/25 | 517 | 520 | 515 | 516 | 8,800 |
2014/04/24 | 526 | 526 | 518 | 518 | 3,500 |
2014/04/23 | 517 | 525 | 517 | 522 | 7,800 |
2014/04/22 | 532 | 532 | 514 | 515 | 9,600 |
2014/04/21 | 525 | 544 | 520 | 530 | 30,800 |
2014/04/18 | 532 | 532 | 526 | 531 | 14,100 |
2014/04/17 | 531 | 531 | 522 | 527 | 8,400 |
2014/04/16 | 520 | 526 | 520 | 525 | 8,600 |
2014/04/15 | 519 | 521 | 514 | 514 | 12,800 |
2014/04/14 | 512 | 522 | 512 | 517 | 11,800 |
2014/04/11 | 515 | 520 | 511 | 511 | 13,400 |
2014/04/10 | 520 | 536 | 517 | 517 | 17,300 |
2014/04/09 | 521 | 527 | 517 | 517 | 19,800 |
2014/04/08 | 546 | 550 | 534 | 534 | 17,200 |
2014/04/07 | 552 | 558 | 546 | 548 | 6,500 |
2014/04/04 | 561 | 566 | 553 | 560 | 12,800 |
2014/04/03 | 555 | 567 | 555 | 561 | 17,900 |
2014/04/02 | 560 | 569 | 557 | 557 | 25,700 |
2014/04/01 | 564 | 570 | 559 | 568 | 20,100 |
2014/03/31 | 556 | 565 | 549 | 561 | 23,000 |
2014/03/28 | 540 | 553 | 540 | 551 | 27,600 |
2014/03/27 | 542 | 542 | 531 | 539 | 25,200 |
2014/03/26 | 550 | 555 | 541 | 549 | 26,700 |
2014/03/25 | 538 | 549 | 530 | 540 | 26,800 |
2014/03/24 | 506 | 542 | 506 | 539 | 32,800 |
2014/03/20 | 534 | 534 | 515 | 516 | 16,900 |
2014/03/19 | 533 | 539 | 531 | 531 | 11,100 |
2014/03/18 | 548 | 548 | 523 | 534 | 18,300 |
2014/03/17 | 551 | 554 | 532 | 532 | 19,600 |
2014/03/14 | 563 | 564 | 541 | 551 | 48,600 |
2014/03/13 | 567 | 569 | 562 | 566 | 6,900 |
2014/03/12 | 558 | 575 | 556 | 568 | 52,000 |
2014/03/11 | 560 | 569 | 556 | 567 | 47,300 |
2014/03/10 | 547 | 564 | 546 | 554 | 34,700 |
2014/03/07 | 547 | 548 | 530 | 547 | 9,800 |
2014/03/06 | 537 | 546 | 529 | 544 | 7,500 |
2014/03/05 | 540 | 544 | 535 | 538 | 11,600 |
2014/03/04 | 512 | 532 | 512 | 529 | 11,700 |
2014/03/03 | 533 | 533 | 515 | 519 | 12,900 |
2014/02/28 | 521 | 534 | 521 | 533 | 25,500 |
2014/02/27 | 529 | 530 | 520 | 520 | 24,200 |
2014/02/26 | 539 | 544 | 533 | 534 | 12,800 |
2014/02/25 | 562 | 562 | 547 | 549 | 26,300 |
2014/02/24 | 562 | 565 | 547 | 556 | 12,800 |
2014/02/21 | 560 | 569 | 555 | 566 | 34,100 |
2014/02/20 | 562 | 565 | 542 | 551 | 24,200 |
2014/02/19 | 557 | 565 | 547 | 561 | 45,400 |
2014/02/18 | 547 | 557 | 544 | 555 | 26,500 |
2014/02/17 | 522 | 548 | 522 | 547 | 18,800 |
2014/02/14 | 532 | 536 | 520 | 521 | 17,900 |
2014/02/13 | 539 | 540 | 537 | 537 | 8,300 |
2014/02/12 | 532 | 546 | 532 | 538 | 17,200 |
2014/02/10 | 527 | 550 | 527 | 530 | 22,000 |
2014/02/07 | 507 | 526 | 507 | 517 | 21,400 |
2014/02/06 | 513 | 514 | 503 | 503 | 15,900 |
2014/02/05 | 502 | 517 | 496 | 505 | 30,200 |
2014/02/04 | 524 | 524 | 498 | 498 | 53,200 |
2014/02/03 | 534 | 552 | 528 | 549 | 46,400 |
2014/01/31 | 534 | 555 | 533 | 552 | 37,500 |
2014/01/30 | 533 | 548 | 530 | 540 | 36,400 |
2014/01/29 | 521 | 554 | 521 | 548 | 38,400 |
2014/01/28 | 520 | 527 | 519 | 521 | 17,100 |
2014/01/27 | 524 | 530 | 501 | 519 | 30,100 |
2014/01/24 | 533 | 555 | 533 | 545 | 27,600 |
2014/01/23 | 573 | 574 | 551 | 553 | 14,700 |
2014/01/22 | 564 | 573 | 561 | 569 | 14,600 |
2014/01/21 | 562 | 565 | 548 | 564 | 15,400 |
2014/01/20 | 569 | 570 | 565 | 565 | 20,000 |
2014/01/17 | 558 | 570 | 556 | 569 | 22,600 |
2014/01/16 | 561 | 570 | 540 | 556 | 30,000 |
2014/01/15 | 557 | 560 | 552 | 558 | 19,900 |
2014/01/14 | 543 | 553 | 535 | 549 | 32,500 |
2014/01/10 | 547 | 552 | 540 | 545 | 25,400 |
2014/01/09 | 549 | 554 | 544 | 553 | 20,900 |
2014/01/08 | 541 | 550 | 538 | 550 | 27,300 |
2014/01/07 | 538 | 545 | 532 | 540 | 26,700 |
2014/01/06 | 536 | 540 | 533 | 534 | 30,300 |