日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,919 1,919 1,840 1,840 6,800
2000/12/28 1,950 1,950 1,889 1,889 10,900
2000/12/27 1,980 2,020 1,920 1,920 36,700
2000/12/26 1,890 2,000 1,800 1,980 54,700
2000/12/25 1,880 1,908 1,829 1,900 43,800
2000/12/22 1,617 1,750 1,615 1,750 59,000
2000/12/21 1,600 1,700 1,600 1,647 90,000
2000/12/20 1,700 1,740 1,610 1,720 79,300
2000/12/19 1,999 1,999 1,840 1,841 25,600
2000/12/18 2,070 2,070 1,980 1,999 17,800
2000/12/15 2,100 2,100 2,030 2,040 21,400
2000/12/14 2,000 2,100 2,000 2,030 28,400
2000/12/13 2,060 2,060 1,998 2,040 24,900
2000/12/12 2,070 2,150 2,050 2,060 47,100
2000/12/11 2,100 2,100 2,040 2,065 52,300
2000/12/08 2,050 2,090 2,050 2,080 30,900
2000/12/07 2,050 2,070 2,040 2,070 24,300
2000/12/06 2,050 2,200 2,050 2,060 113,600
2000/12/05 2,040 2,040 1,999 2,005 27,400
2000/12/04 2,040 2,100 2,015 2,015 62,600
2000/12/01 2,040 2,040 1,990 2,010 51,500
2000/11/30 2,000 2,060 1,990 2,060 38,400
2000/11/29 1,985 2,040 1,980 1,990 16,600
2000/11/28 2,030 2,060 1,980 2,040 44,100
2000/11/27 2,050 2,070 1,989 2,050 49,000
2000/11/24 2,000 2,030 1,980 2,010 18,600
2000/11/22 2,085 2,100 2,035 2,040 16,300
2000/11/21 2,100 2,120 2,080 2,080 26,600
2000/11/20 2,220 2,220 2,080 2,120 21,900
2000/11/17 2,125 2,200 2,080 2,100 34,700
2000/11/16 2,205 2,275 2,205 2,235 15,400
2000/11/15 2,315 2,365 2,200 2,280 86,800
2000/11/14 2,100 2,240 2,100 2,235 36,300
2000/11/13 2,175 2,235 2,160 2,175 21,900
2000/11/10 2,285 2,300 2,250 2,260 15,600
2000/11/09 2,380 2,390 2,320 2,370 55,700
2000/11/08 2,290 2,400 2,290 2,400 177,000
2000/11/07 1,985 2,250 1,985 2,250 86,500
2000/11/06 1,980 1,980 1,920 1,969 28,700
2000/11/02 2,000 2,010 1,960 1,990 19,700
2000/11/01 2,000 2,000 1,979 1,998 32,300
2000/10/31 2,050 2,060 1,960 2,000 10,300
2000/10/30 2,100 2,140 2,070 2,070 8,300
2000/10/27 2,105 2,175 2,100 2,100 4,200
2000/10/26 2,020 2,090 2,000 2,060 22,600
2000/10/25 2,120 2,120 2,060 2,100 9,000
2000/10/24 2,150 2,170 2,120 2,165 6,100
2000/10/23 2,235 2,235 2,165 2,165 9,100
2000/10/20 2,300 2,300 2,150 2,155 23,300
2000/10/19 2,205 2,205 2,100 2,100 13,600
2000/10/18 2,130 2,150 2,100 2,125 14,800
2000/10/17 2,210 2,210 2,130 2,155 74,400
2000/10/16 2,220 2,260 2,100 2,130 27,400
2000/10/13 2,050 2,100 2,050 2,100 25,000
2000/10/12 2,140 2,140 2,070 2,080 22,500
2000/10/11 2,200 2,200 2,170 2,190 33,500
2000/10/10 2,260 2,260 2,200 2,200 7,300
2000/10/06 2,300 2,300 2,220 2,260 18,300
2000/10/05 2,300 2,320 2,280 2,295 29,200
2000/10/04 2,210 2,300 2,205 2,210 67,600
2000/10/03 2,200 2,335 2,200 2,330 32,700
2000/10/02 2,330 2,330 2,250 2,300 23,600
2000/09/29 2,390 2,390 2,330 2,370 38,000
2000/09/28 2,300 2,300 2,260 2,265 23,000
2000/09/27 2,350 2,350 2,300 2,320 20,000
2000/09/26 2,430 2,430 2,320 2,355 15,200
2000/09/25 2,485 2,485 2,415 2,430 14,000
2000/09/22 2,410 2,490 2,410 2,445 40,900
2000/09/21 2,600 2,610 2,570 2,570 57,300
2000/09/20 2,525 2,610 2,520 2,580 152,400
2000/09/19 2,415 2,490 2,305 2,485 26,600
2000/09/18 2,490 2,500 2,430 2,440 14,900
2000/09/14 2,450 2,490 2,360 2,490 11,600
2000/09/13 2,390 2,400 2,350 2,390 9,500
2000/09/12 2,430 2,500 2,370 2,400 102,600
2000/09/11 2,570 2,590 2,430 2,450 37,800
2000/09/08 2,500 2,600 2,450 2,500 84,800
2000/09/07 2,530 2,630 2,500 2,500 103,500
2000/09/06 2,430 2,550 2,405 2,500 37,200
2000/09/05 2,620 2,620 2,550 2,550 45,000
2000/09/04 2,560 2,630 2,560 2,620 31,000
2000/09/01 2,590 2,650 2,530 2,560 357,100
2000/08/31 2,460 2,480 2,400 2,465 90,500
2000/08/30 2,510 2,550 2,460 2,500 49,400
2000/08/29 2,550 2,650 2,490 2,550 292,700
2000/08/28 2,470 2,520 2,410 2,510 129,300
2000/08/25 2,350 2,360 2,310 2,350 36,300
2000/08/24 2,380 2,380 2,360 2,365 24,400
2000/08/23 2,400 2,400 2,350 2,380 36,200
2000/08/22 2,420 2,420 2,360 2,360 72,900
2000/08/21 2,440 2,470 2,370 2,370 101,500
2000/08/18 2,260 2,440 2,260 2,390 124,300
2000/08/17 2,200 2,310 2,180 2,250 141,000
2000/08/16 2,115 2,200 2,115 2,165 86,700
2000/08/15 2,000 2,150 2,000 2,075 201,300
2000/08/14 1,961 1,980 1,960 1,975 91,500
2000/08/11 1,955 1,959 1,940 1,952 26,500
2000/08/10 1,881 1,955 1,880 1,936 58,600
2000/08/09 1,801 1,880 1,790 1,880 38,800
2000/08/08 1,850 1,850 1,800 1,820 26,100
2000/08/07 1,856 1,880 1,770 1,850 47,400
2000/08/04 1,890 1,925 1,860 1,870 68,400
2000/08/03 1,881 2,000 1,860 1,860 301,000
2000/08/02 1,880 1,915 1,850 1,860 109,800
2000/08/01 1,870 1,920 1,813 1,855 96,700
2000/07/31 1,810 1,850 1,780 1,850 141,000
2000/07/28 2,000 2,000 1,880 1,900 99,000
2000/07/27 2,165 2,165 1,990 2,060 34,000
2000/07/26 2,170 2,180 2,170 2,170 54,000
2000/07/25 2,160 2,195 2,150 2,170 104,000
2000/07/24 2,240 2,240 2,150 2,160 36,000
2000/07/21 2,280 2,300 2,240 2,255 68,000
2000/07/19 2,300 2,310 2,265 2,265 125,000
2000/07/18 2,400 2,435 2,340 2,340 132,000
2000/07/17 2,415 2,445 2,355 2,375 83,000
2000/07/14 2,380 2,390 2,350 2,390 150,000
2000/07/13 2,490 2,505 2,370 2,370 38,000
2000/07/12 2,510 2,540 2,470 2,485 54,000
2000/07/11 2,450 2,495 2,405 2,495 96,000
2000/07/10 2,540 2,540 2,400 2,445 137,000
2000/07/07 2,590 2,590 2,490 2,550 99,000
2000/07/06 2,635 2,635 2,570 2,590 134,000
2000/07/05 2,650 2,690 2,605 2,640 64,000
2000/07/04 2,730 2,730 2,600 2,650 157,000
2000/07/03 2,715 2,745 2,715 2,730 35,000
2000/06/30 2,800 2,800 2,705 2,705 47,000
2000/06/29 2,825 2,825 2,750 2,810 22,000
2000/06/28 2,760 2,800 2,750 2,785 23,000
2000/06/27 2,930 2,930 2,875 2,880 61,000
2000/06/26 2,860 2,880 2,855 2,865 33,000
2000/06/23 2,750 2,820 2,750 2,820 5,000
2000/06/22 2,830 2,860 2,830 2,830 3,000
2000/06/21 2,860 2,860 2,760 2,860 93,000
2000/06/20 2,900 2,900 2,820 2,820 47,000
2000/06/19 2,860 2,950 2,810 2,890 139,000
2000/06/16 2,865 2,865 2,770 2,790 79,000
2000/06/15 2,890 2,890 2,800 2,815 51,000
2000/06/14 2,710 2,825 2,710 2,825 79,000
2000/06/13 2,940 2,940 2,650 2,700 107,000
2000/06/12 3,060 3,060 2,900 2,900 25,000
2000/06/09 2,990 3,020 2,980 3,020 66,000
2000/06/08 2,985 3,010 2,980 2,990 59,000
2000/06/07 3,010 3,010 2,975 2,990 64,000
2000/06/06 2,905 2,945 2,905 2,945 17,000
2000/06/05 3,000 3,000 2,940 2,945 63,000
2000/06/02 2,910 2,940 2,870 2,910 54,000
2000/06/01 3,020 3,020 2,860 2,990 17,000
2000/05/31 3,000 3,020 2,950 3,020 54,000
2000/05/30 2,790 2,880 2,780 2,880 57,000
2000/05/29 2,650 2,795 2,650 2,750 28,000
2000/05/26 2,670 2,720 2,655 2,670 163,000
2000/05/25 2,600 2,630 2,590 2,620 80,000
2000/05/24 2,580 2,620 2,520 2,580 117,000
2000/05/23 2,640 2,680 2,580 2,580 45,000
2000/05/22 2,810 2,810 2,630 2,680 95,000
2000/05/19 2,910 2,985 2,900 2,950 37,000
2000/05/18 3,130 3,130 2,980 3,100 34,000
2000/05/17 3,230 3,240 3,090 3,170 78,000
2000/05/16 2,920 3,180 2,920 3,070 107,000
2000/05/15 2,950 2,995 2,920 2,920 18,000
2000/05/12 2,845 2,950 2,845 2,950 11,000
2000/05/11 2,760 2,840 2,760 2,840 9,000
2000/05/10 3,050 3,050 2,955 2,960 26,000
2000/05/09 3,000 3,070 3,000 3,000 13,000
2000/05/08 3,150 3,150 3,100 3,100 45,000
2000/05/02 3,070 3,090 3,030 3,080 69,000
2000/05/01 3,040 3,130 3,040 3,070 33,000
2000/04/28 3,130 3,130 3,040 3,040 39,000
2000/04/27 3,120 3,120 2,920 3,040 42,000
2000/04/26 3,050 3,060 3,000 3,020 175,000
2000/04/25 3,140 3,140 3,000 3,000 38,000
2000/04/24 3,050 3,100 3,050 3,090 86,000
2000/04/21 2,985 3,100 2,985 3,000 53,000
2000/04/20 2,870 2,940 2,830 2,905 87,000
2000/04/19 2,810 2,890 2,750 2,830 136,000
2000/04/18 2,800 2,860 2,615 2,730 147,000
2000/04/17 2,640 2,650 2,640 2,640 72,000
2000/04/14 3,130 3,150 3,100 3,140 27,000
2000/04/13 3,100 3,130 3,030 3,090 49,000
2000/04/12 3,370 3,370 3,160 3,190 97,000
2000/04/11 3,350 3,460 3,320 3,380 286,000
2000/04/10 3,420 3,420 3,300 3,300 90,000
2000/04/07 3,200 3,340 3,150 3,330 101,000
2000/04/06 3,100 3,240 3,100 3,200 107,000
2000/04/05 3,150 3,200 3,090 3,100 229,000
2000/04/04 3,450 3,500 3,350 3,350 59,000
2000/04/03 3,400 3,680 3,400 3,600 177,000
2000/03/31 3,440 3,500 3,300 3,500 69,000
2000/03/30 3,460 3,690 3,460 3,500 232,000
2000/03/29 3,300 3,460 3,250 3,250 100,000
2000/03/28 3,070 3,210 3,070 3,150 61,000
2000/03/27 3,500 3,500 3,180 3,230 73,000
2000/03/24 3,740 3,740 3,600 3,600 74,000
2000/03/23 3,750 3,890 3,610 3,800 586,000
2000/03/22 3,430 3,700 3,430 3,700 521,000
2000/03/21 3,400 3,460 3,210 3,400 148,000
2000/03/17 3,150 3,370 3,100 3,350 318,000
2000/03/16 2,780 3,100 2,780 3,070 221,000
2000/03/15 2,620 2,700 2,620 2,700 64,000
2000/03/14 2,580 2,750 2,580 2,740 113,000
2000/03/13 2,890 2,925 2,680 2,740 205,000
2000/03/10 2,800 2,935 2,800 2,890 270,000
2000/03/09 2,830 2,850 2,680 2,680 305,000
2000/03/08 2,780 2,920 2,780 2,850 69,000
2000/03/07 3,000 3,000 2,800 2,900 67,000
2000/03/06 3,510 3,520 3,060 3,060 108,000
2000/03/03 3,500 3,650 3,420 3,490 256,000
2000/03/02 3,330 3,490 3,280 3,490 162,000
2000/03/01 3,110 3,300 3,080 3,300 235,000
2000/02/29 3,190 3,190 3,000 3,120 101,000
2000/02/28 2,750 3,150 2,750 3,090 275,000
2000/02/25 2,800 2,800 2,675 2,750 260,000
2000/02/24 3,000 3,000 2,810 2,830 163,000
2000/02/23 3,050 3,050 2,950 3,000 85,000
2000/02/22 3,030 3,100 3,020 3,050 68,000
2000/02/21 3,150 3,200 3,060 3,150 103,000
2000/02/18 3,300 3,380 3,290 3,350 172,000
2000/02/17 3,540 3,540 3,180 3,350 154,000
2000/02/16 3,610 3,610 3,460 3,540 53,000
2000/02/15 3,660 3,670 3,550 3,610 18,000
2000/02/14 3,900 3,900 3,810 3,810 58,000
2000/02/10 4,000 4,010 3,900 3,900 70,000
2000/02/09 4,000 4,080 3,950 4,000 39,000
2000/02/08 4,100 4,100 3,950 4,000 69,000
2000/02/07 3,950 4,250 3,950 4,110 245,000
2000/02/04 3,650 3,950 3,500 3,950 395,000
2000/02/03 3,430 3,470 3,430 3,450 230,000
2000/02/02 3,280 3,400 3,240 3,400 119,000
2000/02/01 3,360 3,360 3,200 3,240 82,000
2000/01/31 3,420 3,480 3,350 3,400 209,000
2000/01/28 3,580 3,710 3,510 3,520 597,000
2000/01/27 3,160 3,550 3,150 3,480 722,000
2000/01/26 3,020 3,090 2,985 3,090 150,000
2000/01/25 2,990 3,080 2,915 3,070 283,000
2000/01/24 3,030 3,090 3,010 3,040 267,000
2000/01/21 2,880 3,030 2,860 2,950 406,000
2000/01/20 2,750 2,890 2,740 2,880 356,000
2000/01/19 2,720 2,760 2,625 2,700 200,000
2000/01/18 2,550 2,690 2,500 2,690 403,000
2000/01/17 2,355 2,500 2,300 2,450 92,000
2000/01/14 2,425 2,460 2,360 2,360 44,000
2000/01/13 2,400 2,500 2,360 2,410 118,000
2000/01/12 2,310 2,350 2,250 2,350 91,000
2000/01/11 2,320 2,320 2,230 2,310 42,000
2000/01/07 2,300 2,300 2,200 2,200 31,000
2000/01/06 2,400 2,440 2,250 2,300 50,000
2000/01/05 2,400 2,400 2,200 2,390 68,000
2000/01/04 2,600 2,670 2,450 2,500 121,000

このページの先頭へ