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
2001/12/28 635 659 625 642 42,900
2001/12/27 615 625 609 625 31,000
2001/12/26 631 631 609 611 28,800
2001/12/25 638 639 625 639 15,900
2001/12/21 608 641 605 628 74,400
2001/12/20 654 654 634 638 42,000
2001/12/19 680 680 617 654 54,500
2001/12/18 739 739 670 670 62,300
2001/12/17 749 749 689 699 41,900
2001/12/14 740 750 730 750 69,500
2001/12/13 810 810 778 790 37,000
2001/12/12 826 833 811 820 52,600
2001/12/11 827 835 825 833 32,200
2001/12/10 853 854 835 840 16,400
2001/12/07 850 885 850 856 18,400
2001/12/06 879 888 873 880 35,900
2001/12/05 847 860 847 859 21,200
2001/12/04 827 850 822 847 46,500
2001/12/03 865 865 827 847 52,300
2001/11/30 850 857 840 845 80,300
2001/11/29 860 860 851 855 42,500
2001/11/28 885 885 850 855 106,200
2001/11/27 865 891 858 888 92,800
2001/11/26 863 875 850 856 81,300
2001/11/22 888 890 880 883 22,300
2001/11/21 920 924 885 886 17,800
2001/11/20 954 954 920 920 14,700
2001/11/19 930 941 921 924 13,000
2001/11/16 911 929 910 920 15,400
2001/11/15 890 920 890 908 45,100
2001/11/14 880 900 871 890 11,200
2001/11/13 863 880 845 880 36,600
2001/11/12 920 923 900 903 18,500
2001/11/09 949 949 916 924 25,400
2001/11/08 973 974 942 952 5,400
2001/11/07 975 990 968 978 18,300
2001/11/06 953 1,000 953 995 13,200
2001/11/05 968 970 934 963 17,200
2001/11/02 958 965 915 958 26,200
2001/11/01 985 990 935 958 24,400
2001/10/31 966 971 955 965 16,200
2001/10/30 999 999 960 971 21,600
2001/10/29 1,060 1,060 1,010 1,017 12,200
2001/10/26 1,090 1,130 1,060 1,060 26,800
2001/10/25 1,030 1,092 1,030 1,090 64,000
2001/10/24 979 1,010 971 1,010 48,000
2001/10/23 959 984 951 984 18,300
2001/10/22 970 970 949 959 12,400
2001/10/19 942 955 903 940 10,400
2001/10/18 950 970 939 942 17,100
2001/10/17 930 972 922 970 13,300
2001/10/16 940 950 908 930 9,800
2001/10/15 983 983 932 940 11,700
2001/10/12 957 974 953 974 35,600
2001/10/11 930 940 920 940 16,300
2001/10/10 951 951 921 930 12,800
2001/10/09 950 973 950 962 8,800
2001/10/05 970 975 950 960 13,500
2001/10/04 977 990 972 985 8,300
2001/10/03 950 965 940 950 18,300
2001/10/02 1,000 1,000 950 967 17,300
2001/10/01 919 999 892 999 19,400
2001/09/28 930 930 899 909 25,200
2001/09/27 940 955 918 930 28,000
2001/09/26 995 1,000 945 950 19,000
2001/09/25 1,000 1,001 970 975 7,800
2001/09/21 960 969 950 954 8,500
2001/09/20 995 995 964 989 21,400
2001/09/19 887 985 886 985 17,000
2001/09/18 851 900 850 895 16,400
2001/09/17 920 920 831 851 20,500
2001/09/14 828 900 828 900 48,900
2001/09/13 828 898 828 878 64,200
2001/09/12 878 878 878 878 6,400
2001/09/11 980 980 926 928 15,700
2001/09/10 980 989 966 980 12,700
2001/09/07 990 1,026 980 985 15,600
2001/09/06 960 980 960 980 10,600
2001/09/05 965 971 954 960 49,000
2001/09/04 1,000 1,007 945 972 70,900
2001/09/03 1,069 1,069 1,003 1,010 37,500
2001/08/31 1,001 1,040 1,001 1,029 13,400
2001/08/30 1,050 1,060 1,000 1,060 44,300
2001/08/29 1,040 1,068 1,012 1,058 9,600
2001/08/28 1,100 1,100 1,049 1,080 14,300
2001/08/27 1,111 1,130 1,100 1,101 7,100
2001/08/24 1,111 1,130 1,098 1,130 15,200
2001/08/23 1,155 1,160 1,101 1,148 32,400
2001/08/22 1,155 1,190 1,151 1,175 15,200
2001/08/21 1,160 1,170 1,150 1,155 15,300
2001/08/20 1,220 1,220 1,160 1,160 7,500
2001/08/17 1,190 1,190 1,152 1,180 9,000
2001/08/16 1,180 1,180 1,145 1,150 36,600
2001/08/15 1,215 1,221 1,160 1,180 23,300
2001/08/14 1,151 1,200 1,151 1,161 20,800
2001/08/13 1,150 1,171 1,149 1,150 70,500
2001/08/10 1,211 1,228 1,201 1,207 12,400
2001/08/09 1,230 1,230 1,200 1,200 11,400
2001/08/08 1,281 1,285 1,202 1,231 6,300
2001/08/07 1,250 1,290 1,240 1,281 31,500
2001/08/06 1,212 1,232 1,199 1,231 17,900
2001/08/03 1,280 1,280 1,210 1,248 12,700
2001/08/02 1,248 1,284 1,200 1,280 52,600
2001/08/01 1,249 1,249 1,200 1,233 13,800
2001/07/31 1,170 1,204 1,169 1,179 15,900
2001/07/30 1,221 1,221 1,150 1,170 10,600
2001/07/27 1,231 1,251 1,220 1,220 16,300
2001/07/26 1,245 1,248 1,230 1,230 7,900
2001/07/25 1,259 1,260 1,241 1,245 13,600
2001/07/24 1,190 1,260 1,180 1,260 34,200
2001/07/23 1,215 1,215 1,189 1,190 26,000
2001/07/19 1,200 1,200 1,140 1,155 29,700
2001/07/18 1,200 1,200 1,140 1,140 86,500
2001/07/17 1,224 1,225 1,202 1,203 19,500
2001/07/16 1,284 1,284 1,210 1,223 14,200
2001/07/13 1,275 1,275 1,230 1,244 25,200
2001/07/12 1,210 1,255 1,210 1,235 40,200
2001/07/11 1,175 1,285 1,175 1,228 43,900
2001/07/10 1,180 1,214 1,180 1,213 73,500
2001/07/09 1,230 1,230 1,180 1,214 89,200
2001/07/06 1,280 1,288 1,265 1,265 40,700
2001/07/05 1,290 1,300 1,280 1,300 92,100
2001/07/04 1,330 1,340 1,300 1,305 23,600
2001/07/03 1,380 1,380 1,330 1,348 39,400
2001/07/02 1,409 1,410 1,373 1,390 37,300
2001/06/29 1,400 1,415 1,375 1,400 45,700
2001/06/28 1,400 1,415 1,380 1,400 38,900
2001/06/27 1,400 1,425 1,386 1,388 39,100
2001/06/26 1,386 1,439 1,370 1,428 18,200
2001/06/25 1,365 1,400 1,350 1,385 48,900
2001/06/22 1,418 1,430 1,361 1,400 81,100
2001/06/21 1,420 1,450 1,406 1,418 18,400
2001/06/20 1,490 1,490 1,390 1,400 35,200
2001/06/19 1,420 1,510 1,420 1,497 70,500
2001/06/18 1,420 1,465 1,419 1,465 32,300
2001/06/15 1,450 1,480 1,400 1,480 69,900
2001/06/14 1,480 1,500 1,450 1,499 48,500
2001/06/13 1,455 1,519 1,455 1,504 20,900
2001/06/12 1,490 1,530 1,462 1,475 57,200
2001/06/11 1,570 1,575 1,500 1,535 39,900
2001/06/08 1,579 1,590 1,550 1,570 120,000
2001/06/07 1,551 1,590 1,520 1,570 86,600
2001/06/06 1,535 1,600 1,481 1,580 119,700
2001/06/05 1,560 1,570 1,510 1,535 79,000
2001/06/04 1,581 1,629 1,555 1,570 225,200
2001/06/01 1,551 1,610 1,530 1,609 821,700
2001/05/31 1,510 1,560 1,500 1,521 322,400
2001/05/30 1,466 1,570 1,450 1,540 536,800
2001/05/29 1,455 1,490 1,450 1,486 190,800
2001/05/28 1,423 1,465 1,423 1,460 159,900
2001/05/25 1,400 1,426 1,392 1,422 64,800
2001/05/24 1,390 1,410 1,375 1,392 95,500
2001/05/23 1,410 1,420 1,400 1,406 80,300
2001/05/22 1,380 1,420 1,365 1,400 117,300
2001/05/21 1,355 1,370 1,345 1,360 73,500
2001/05/18 1,360 1,370 1,345 1,345 136,800
2001/05/17 1,360 1,395 1,350 1,359 76,100
2001/05/16 1,370 1,380 1,351 1,355 115,900
2001/05/15 1,409 1,480 1,391 1,410 124,600
2001/05/14 1,460 1,475 1,411 1,425 59,600
2001/05/11 1,519 1,519 1,450 1,452 135,700
2001/05/10 1,470 1,530 1,460 1,499 234,700
2001/05/09 1,450 1,460 1,420 1,460 213,800
2001/05/08 1,438 1,458 1,410 1,444 302,700
2001/05/07 1,392 1,429 1,370 1,418 295,900
2001/05/02 1,348 1,348 1,314 1,332 275,900
2001/05/01 1,313 1,328 1,294 1,328 112,200
2001/04/27 1,299 1,300 1,285 1,293 39,400
2001/04/26 1,300 1,310 1,270 1,289 59,300
2001/04/25 1,296 1,308 1,280 1,281 32,900
2001/04/24 1,285 1,290 1,262 1,290 58,000
2001/04/23 1,336 1,349 1,285 1,299 42,200
2001/04/20 1,350 1,370 1,275 1,275 114,600
2001/04/19 1,330 1,339 1,269 1,320 113,300
2001/04/18 1,244 1,275 1,243 1,270 42,300
2001/04/17 1,270 1,275 1,239 1,248 38,200
2001/04/16 1,275 1,288 1,265 1,270 30,200
2001/04/13 1,300 1,300 1,250 1,255 46,600
2001/04/12 1,257 1,271 1,246 1,260 52,400
2001/04/11 1,247 1,247 1,215 1,237 70,600
2001/04/10 1,251 1,258 1,230 1,231 54,500
2001/04/09 1,287 1,290 1,258 1,260 41,900
2001/04/06 1,330 1,350 1,261 1,287 87,600
2001/04/05 1,295 1,295 1,270 1,280 95,900
2001/04/04 1,268 1,291 1,250 1,276 29,700
2001/04/03 1,280 1,304 1,258 1,270 64,500
2001/04/02 1,322 1,322 1,290 1,301 51,500
2001/03/30 1,340 1,360 1,310 1,311 36,300
2001/03/29 1,360 1,360 1,320 1,343 46,000
2001/03/28 1,409 1,465 1,360 1,399 92,700
2001/03/27 1,440 1,480 1,400 1,408 77,400
2001/03/26 1,400 1,423 1,370 1,420 180,400
2001/03/23 1,276 1,290 1,220 1,240 105,300
2001/03/22 1,278 1,300 1,250 1,268 59,200
2001/03/21 1,200 1,295 1,185 1,270 110,100
2001/03/19 1,250 1,270 1,200 1,211 108,700
2001/03/16 1,280 1,280 1,245 1,250 92,000
2001/03/15 1,305 1,305 1,250 1,260 90,000
2001/03/14 1,400 1,400 1,325 1,325 26,600
2001/03/13 1,400 1,400 1,325 1,364 25,300
2001/03/12 1,450 1,450 1,410 1,420 17,600
2001/03/09 1,485 1,490 1,450 1,490 73,200
2001/03/08 1,490 1,490 1,476 1,482 19,400
2001/03/07 1,500 1,500 1,480 1,490 85,600
2001/03/06 1,498 1,530 1,474 1,500 78,100
2001/03/05 1,431 1,469 1,430 1,459 50,100
2001/03/02 1,499 1,535 1,480 1,490 85,700
2001/03/01 1,499 1,499 1,440 1,468 87,800
2001/02/28 1,530 1,560 1,478 1,479 253,300
2001/02/27 1,535 1,579 1,535 1,579 114,000
2001/02/26 1,550 1,570 1,501 1,530 72,200
2001/02/23 1,550 1,594 1,550 1,574 48,800
2001/02/22 1,620 1,645 1,570 1,570 125,400
2001/02/21 1,600 1,682 1,560 1,600 223,500
2001/02/20 1,536 1,536 1,481 1,500 69,800
2001/02/19 1,547 1,559 1,478 1,514 81,900
2001/02/16 1,550 1,550 1,451 1,477 129,000
2001/02/15 1,600 1,600 1,590 1,600 37,900
2001/02/14 1,620 1,620 1,566 1,579 23,200
2001/02/13 1,680 1,680 1,580 1,600 60,500
2001/02/09 1,601 1,680 1,591 1,597 153,400
2001/02/08 1,829 1,829 1,502 1,560 83,700
2001/02/07 1,850 1,850 1,780 1,799 24,700
2001/02/06 1,870 1,875 1,800 1,800 44,500
2001/02/05 1,820 1,851 1,800 1,820 51,200
2001/02/02 1,863 1,890 1,790 1,801 41,100
2001/02/01 1,890 1,890 1,840 1,863 29,800
2001/01/31 1,800 1,900 1,800 1,883 30,200
2001/01/30 1,800 1,806 1,790 1,800 21,700
2001/01/29 1,800 1,800 1,761 1,770 10,400
2001/01/26 1,760 1,770 1,750 1,761 23,200
2001/01/25 1,812 1,813 1,750 1,768 9,500
2001/01/24 1,850 1,880 1,812 1,812 15,800
2001/01/23 1,850 1,850 1,794 1,800 18,300
2001/01/22 1,937 1,940 1,830 1,840 21,200
2001/01/19 1,940 1,959 1,870 1,877 64,400
2001/01/18 1,873 1,910 1,860 1,890 73,700
2001/01/17 1,780 1,860 1,773 1,843 56,100
2001/01/16 1,843 1,843 1,741 1,790 31,500
2001/01/15 1,700 1,799 1,689 1,720 49,800
2001/01/12 1,600 1,690 1,600 1,670 14,900
2001/01/11 1,700 1,700 1,600 1,603 49,600
2001/01/10 1,727 1,727 1,600 1,600 37,100
2001/01/09 1,800 1,800 1,680 1,725 21,200
2001/01/05 1,770 1,820 1,750 1,812 22,800
2001/01/04 1,900 1,930 1,860 1,860 12,000

このページの先頭へ