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 |
---|---|---|---|---|---|
2009/12/30 | 505 | 505 | 494 | 502 | 22,700 |
2009/12/29 | 502 | 509 | 485 | 500 | 31,300 |
2009/12/28 | 506 | 512 | 501 | 502 | 18,800 |
2009/12/25 | 511 | 514 | 507 | 512 | 19,700 |
2009/12/24 | 511 | 524 | 509 | 512 | 41,600 |
2009/12/22 | 512 | 518 | 504 | 505 | 33,200 |
2009/12/21 | 524 | 524 | 500 | 512 | 30,300 |
2009/12/18 | 512 | 515 | 506 | 514 | 17,300 |
2009/12/17 | 516 | 517 | 512 | 514 | 10,900 |
2009/12/16 | 515 | 520 | 511 | 517 | 12,200 |
2009/12/15 | 516 | 530 | 512 | 514 | 21,200 |
2009/12/14 | 517 | 520 | 506 | 518 | 28,000 |
2009/12/11 | 521 | 531 | 502 | 518 | 64,100 |
2009/12/10 | 505 | 518 | 499 | 503 | 26,700 |
2009/12/09 | 510 | 523 | 503 | 504 | 13,700 |
2009/12/08 | 522 | 527 | 505 | 511 | 19,600 |
2009/12/07 | 515 | 535 | 512 | 518 | 21,300 |
2009/12/04 | 520 | 520 | 506 | 511 | 11,600 |
2009/12/03 | 510 | 528 | 510 | 523 | 34,800 |
2009/12/02 | 510 | 519 | 503 | 510 | 31,100 |
2009/12/01 | 499 | 529 | 495 | 515 | 92,900 |
2009/11/30 | 475 | 495 | 474 | 495 | 30,900 |
2009/11/27 | 481 | 486 | 471 | 475 | 20,200 |
2009/11/26 | 490 | 494 | 488 | 491 | 25,800 |
2009/11/25 | 493 | 506 | 489 | 494 | 42,000 |
2009/11/24 | 517 | 517 | 489 | 497 | 23,900 |
2009/11/20 | 521 | 524 | 513 | 517 | 27,200 |
2009/11/19 | 523 | 530 | 506 | 530 | 23,600 |
2009/11/18 | 530 | 535 | 521 | 527 | 21,600 |
2009/11/17 | 537 | 539 | 533 | 533 | 19,800 |
2009/11/16 | 544 | 549 | 531 | 546 | 39,800 |
2009/11/13 | 538 | 545 | 533 | 538 | 37,200 |
2009/11/12 | 562 | 562 | 530 | 548 | 42,400 |
2009/11/11 | 575 | 575 | 561 | 562 | 39,300 |
2009/11/10 | 553 | 578 | 549 | 570 | 74,100 |
2009/11/09 | 552 | 577 | 545 | 552 | 21,400 |
2009/11/06 | 542 | 550 | 539 | 546 | 17,600 |
2009/11/05 | 534 | 577 | 531 | 548 | 25,500 |
2009/11/04 | 532 | 533 | 525 | 533 | 12,700 |
2009/11/02 | 532 | 537 | 527 | 537 | 23,900 |
2009/10/30 | 539 | 542 | 522 | 539 | 20,300 |
2009/10/29 | 528 | 540 | 524 | 529 | 37,000 |
2009/10/28 | 524 | 535 | 521 | 535 | 47,700 |
2009/10/27 | 540 | 541 | 530 | 534 | 56,900 |
2009/10/26 | 530 | 545 | 530 | 542 | 28,700 |
2009/10/23 | 541 | 544 | 534 | 538 | 19,900 |
2009/10/22 | 545 | 552 | 538 | 543 | 57,900 |
2009/10/21 | 537 | 550 | 537 | 547 | 55,400 |
2009/10/20 | 530 | 544 | 530 | 538 | 41,700 |
2009/10/19 | 534 | 543 | 529 | 540 | 19,100 |
2009/10/16 | 544 | 547 | 536 | 540 | 28,800 |
2009/10/15 | 543 | 548 | 541 | 544 | 44,700 |
2009/10/14 | 555 | 555 | 539 | 552 | 33,900 |
2009/10/13 | 554 | 560 | 551 | 559 | 13,600 |
2009/10/09 | 553 | 553 | 541 | 549 | 15,600 |
2009/10/08 | 559 | 559 | 550 | 551 | 25,200 |
2009/10/07 | 552 | 558 | 539 | 558 | 18,400 |
2009/10/06 | 548 | 558 | 535 | 552 | 19,800 |
2009/10/05 | 551 | 559 | 540 | 544 | 17,700 |
2009/10/02 | 544 | 554 | 540 | 544 | 24,000 |
2009/10/01 | 580 | 582 | 564 | 574 | 30,400 |
2009/09/30 | 585 | 601 | 585 | 590 | 24,400 |
2009/09/29 | 586 | 606 | 577 | 589 | 35,600 |
2009/09/28 | 574 | 585 | 563 | 585 | 36,200 |
2009/09/25 | 598 | 599 | 581 | 584 | 65,200 |
2009/09/24 | 555 | 617 | 550 | 597 | 161,800 |
2009/09/18 | 540 | 551 | 526 | 545 | 71,000 |
2009/09/17 | 526 | 535 | 517 | 532 | 22,400 |
2009/09/16 | 525 | 536 | 516 | 526 | 18,000 |
2009/09/15 | 522 | 539 | 510 | 525 | 78,200 |
2009/09/14 | 542 | 547 | 523 | 524 | 38,900 |
2009/09/11 | 541 | 550 | 540 | 542 | 42,300 |
2009/09/10 | 542 | 549 | 537 | 549 | 15,800 |
2009/09/09 | 538 | 545 | 535 | 535 | 4,700 |
2009/09/08 | 544 | 544 | 533 | 537 | 15,600 |
2009/09/07 | 538 | 547 | 532 | 539 | 22,900 |
2009/09/04 | 534 | 553 | 531 | 531 | 25,700 |
2009/09/03 | 537 | 557 | 535 | 541 | 48,900 |
2009/09/02 | 533 | 539 | 525 | 536 | 35,500 |
2009/09/01 | 533 | 544 | 530 | 542 | 28,800 |
2009/08/31 | 550 | 551 | 520 | 535 | 41,900 |
2009/08/28 | 546 | 556 | 546 | 548 | 29,100 |
2009/08/27 | 545 | 547 | 540 | 545 | 24,500 |
2009/08/26 | 542 | 548 | 536 | 544 | 40,600 |
2009/08/25 | 534 | 547 | 534 | 534 | 19,300 |
2009/08/24 | 540 | 550 | 528 | 531 | 30,500 |
2009/08/21 | 529 | 538 | 525 | 535 | 18,200 |
2009/08/20 | 532 | 539 | 527 | 534 | 32,600 |
2009/08/19 | 528 | 543 | 522 | 540 | 43,200 |
2009/08/18 | 508 | 521 | 504 | 521 | 34,400 |
2009/08/17 | 511 | 544 | 502 | 514 | 86,800 |
2009/08/14 | 518 | 534 | 518 | 529 | 19,800 |
2009/08/13 | 522 | 523 | 514 | 520 | 11,900 |
2009/08/12 | 518 | 520 | 511 | 514 | 27,600 |
2009/08/11 | 508 | 519 | 505 | 517 | 26,100 |
2009/08/10 | 500 | 508 | 500 | 508 | 19,500 |
2009/08/07 | 498 | 502 | 493 | 500 | 15,500 |
2009/08/06 | 503 | 508 | 495 | 501 | 23,400 |
2009/08/05 | 494 | 508 | 490 | 502 | 58,700 |
2009/08/04 | 503 | 504 | 492 | 498 | 24,400 |
2009/08/03 | 504 | 505 | 498 | 501 | 29,200 |
2009/07/31 | 500 | 503 | 495 | 502 | 43,100 |
2009/07/30 | 496 | 500 | 496 | 499 | 33,900 |
2009/07/29 | 493 | 499 | 491 | 496 | 18,800 |
2009/07/28 | 494 | 494 | 491 | 492 | 10,800 |
2009/07/27 | 496 | 497 | 490 | 494 | 21,000 |
2009/07/24 | 498 | 498 | 479 | 486 | 24,100 |
2009/07/23 | 486 | 497 | 481 | 483 | 57,500 |
2009/07/22 | 486 | 491 | 484 | 486 | 16,000 |
2009/07/21 | 478 | 488 | 475 | 486 | 29,700 |
2009/07/17 | 468 | 490 | 468 | 483 | 25,500 |
2009/07/16 | 478 | 481 | 471 | 472 | 13,700 |
2009/07/15 | 465 | 470 | 460 | 466 | 28,900 |
2009/07/14 | 469 | 486 | 466 | 475 | 21,500 |
2009/07/13 | 485 | 490 | 452 | 464 | 45,900 |
2009/07/10 | 464 | 479 | 460 | 477 | 21,600 |
2009/07/09 | 465 | 470 | 461 | 464 | 12,300 |
2009/07/08 | 477 | 477 | 467 | 469 | 14,100 |
2009/07/07 | 482 | 486 | 475 | 477 | 16,100 |
2009/07/06 | 494 | 500 | 475 | 478 | 28,200 |
2009/07/03 | 484 | 493 | 477 | 489 | 34,700 |
2009/07/02 | 509 | 510 | 490 | 499 | 22,300 |
2009/07/01 | 494 | 530 | 494 | 507 | 41,800 |
2009/06/30 | 521 | 522 | 510 | 517 | 35,200 |
2009/06/29 | 495 | 514 | 494 | 501 | 22,500 |
2009/06/26 | 492 | 499 | 492 | 496 | 9,800 |
2009/06/25 | 481 | 494 | 481 | 489 | 18,400 |
2009/06/24 | 479 | 484 | 476 | 476 | 8,100 |
2009/06/23 | 489 | 489 | 469 | 479 | 14,100 |
2009/06/22 | 482 | 514 | 480 | 501 | 29,700 |
2009/06/19 | 489 | 494 | 486 | 488 | 17,300 |
2009/06/18 | 487 | 490 | 485 | 490 | 12,200 |
2009/06/17 | 478 | 490 | 475 | 488 | 14,800 |
2009/06/16 | 509 | 509 | 465 | 480 | 55,700 |
2009/06/15 | 522 | 538 | 519 | 523 | 26,500 |
2009/06/12 | 516 | 535 | 510 | 528 | 53,100 |
2009/06/11 | 503 | 525 | 501 | 516 | 35,000 |
2009/06/10 | 488 | 510 | 487 | 508 | 28,300 |
2009/06/09 | 508 | 514 | 483 | 485 | 23,100 |
2009/06/08 | 502 | 530 | 500 | 509 | 34,500 |
2009/06/05 | 487 | 499 | 483 | 488 | 20,200 |
2009/06/04 | 468 | 493 | 468 | 481 | 36,400 |
2009/06/03 | 460 | 476 | 460 | 468 | 31,400 |
2009/06/02 | 466 | 466 | 457 | 457 | 20,600 |
2009/06/01 | 449 | 465 | 449 | 461 | 25,100 |
2009/05/29 | 451 | 455 | 447 | 454 | 24,600 |
2009/05/28 | 442 | 451 | 440 | 449 | 24,400 |
2009/05/27 | 451 | 454 | 443 | 443 | 20,400 |
2009/05/26 | 454 | 458 | 440 | 454 | 51,700 |
2009/05/25 | 448 | 455 | 448 | 454 | 29,300 |
2009/05/22 | 449 | 452 | 443 | 448 | 24,100 |
2009/05/21 | 441 | 455 | 441 | 451 | 24,800 |
2009/05/20 | 436 | 449 | 436 | 449 | 41,900 |
2009/05/19 | 437 | 439 | 432 | 439 | 22,600 |
2009/05/18 | 431 | 434 | 405 | 427 | 35,000 |
2009/05/15 | 431 | 440 | 431 | 436 | 26,100 |
2009/05/14 | 440 | 451 | 440 | 441 | 50,900 |
2009/05/13 | 446 | 449 | 441 | 444 | 7,300 |
2009/05/12 | 453 | 457 | 444 | 444 | 9,700 |
2009/05/11 | 460 | 468 | 453 | 454 | 15,600 |
2009/05/08 | 450 | 458 | 449 | 452 | 18,400 |
2009/05/07 | 447 | 455 | 445 | 451 | 21,000 |
2009/05/01 | 436 | 442 | 434 | 439 | 26,500 |
2009/04/30 | 432 | 440 | 432 | 440 | 20,200 |
2009/04/28 | 431 | 435 | 430 | 430 | 34,400 |
2009/04/27 | 440 | 444 | 430 | 431 | 13,500 |
2009/04/24 | 440 | 440 | 427 | 430 | 14,600 |
2009/04/23 | 429 | 444 | 427 | 443 | 19,300 |
2009/04/22 | 432 | 436 | 428 | 434 | 44,300 |
2009/04/21 | 423 | 431 | 423 | 427 | 21,500 |
2009/04/20 | 449 | 449 | 435 | 438 | 41,500 |
2009/04/17 | 430 | 435 | 428 | 435 | 13,300 |
2009/04/16 | 427 | 430 | 422 | 423 | 15,400 |
2009/04/15 | 426 | 435 | 422 | 422 | 25,400 |
2009/04/14 | 435 | 435 | 420 | 431 | 39,100 |
2009/04/13 | 439 | 440 | 423 | 431 | 24,400 |
2009/04/10 | 448 | 448 | 433 | 440 | 9,500 |
2009/04/09 | 431 | 443 | 428 | 443 | 7,200 |
2009/04/08 | 437 | 437 | 423 | 426 | 20,200 |
2009/04/07 | 436 | 436 | 429 | 432 | 12,400 |
2009/04/06 | 438 | 438 | 423 | 427 | 20,400 |
2009/04/03 | 435 | 435 | 425 | 433 | 15,300 |
2009/04/02 | 441 | 444 | 431 | 435 | 19,500 |
2009/04/01 | 434 | 446 | 427 | 432 | 14,000 |
2009/03/31 | 430 | 449 | 420 | 423 | 20,300 |
2009/03/30 | 448 | 449 | 429 | 429 | 17,400 |
2009/03/27 | 450 | 453 | 434 | 443 | 19,300 |
2009/03/26 | 424 | 449 | 424 | 449 | 19,700 |
2009/03/25 | 455 | 458 | 446 | 458 | 13,800 |
2009/03/24 | 450 | 455 | 442 | 454 | 30,400 |
2009/03/23 | 456 | 456 | 443 | 449 | 23,200 |
2009/03/19 | 453 | 453 | 445 | 453 | 15,900 |
2009/03/18 | 442 | 450 | 428 | 449 | 19,700 |
2009/03/17 | 451 | 452 | 440 | 447 | 15,400 |
2009/03/16 | 444 | 450 | 436 | 446 | 29,400 |
2009/03/13 | 415 | 440 | 415 | 439 | 42,200 |
2009/03/12 | 425 | 426 | 410 | 416 | 11,700 |
2009/03/11 | 412 | 421 | 406 | 420 | 7,300 |
2009/03/10 | 405 | 417 | 402 | 406 | 6,800 |
2009/03/09 | 411 | 415 | 409 | 415 | 9,600 |
2009/03/06 | 405 | 423 | 405 | 421 | 18,700 |
2009/03/05 | 403 | 427 | 403 | 416 | 24,000 |
2009/03/04 | 403 | 414 | 403 | 411 | 12,900 |
2009/03/03 | 412 | 426 | 408 | 409 | 6,100 |
2009/03/02 | 420 | 430 | 420 | 426 | 17,500 |
2009/02/27 | 419 | 435 | 416 | 435 | 19,200 |
2009/02/26 | 415 | 424 | 410 | 423 | 14,500 |
2009/02/25 | 410 | 420 | 403 | 420 | 6,700 |
2009/02/24 | 399 | 407 | 399 | 407 | 10,700 |
2009/02/23 | 402 | 413 | 400 | 403 | 10,800 |
2009/02/20 | 417 | 420 | 412 | 414 | 22,200 |
2009/02/19 | 407 | 410 | 405 | 410 | 11,100 |
2009/02/18 | 401 | 407 | 400 | 406 | 7,500 |
2009/02/17 | 402 | 402 | 399 | 401 | 5,900 |
2009/02/16 | 407 | 410 | 406 | 407 | 22,100 |
2009/02/13 | 398 | 410 | 398 | 403 | 21,300 |
2009/02/12 | 401 | 409 | 400 | 401 | 15,700 |
2009/02/10 | 419 | 420 | 416 | 416 | 3,200 |
2009/02/09 | 421 | 423 | 414 | 414 | 3,800 |
2009/02/06 | 418 | 427 | 416 | 418 | 24,400 |
2009/02/05 | 443 | 443 | 407 | 416 | 27,600 |
2009/02/04 | 425 | 439 | 423 | 438 | 7,000 |
2009/02/03 | 421 | 437 | 421 | 429 | 6,300 |
2009/02/02 | 445 | 445 | 422 | 427 | 16,100 |
2009/01/30 | 435 | 456 | 427 | 449 | 13,800 |
2009/01/29 | 438 | 438 | 428 | 437 | 9,400 |
2009/01/28 | 439 | 439 | 409 | 427 | 11,300 |
2009/01/27 | 425 | 436 | 425 | 434 | 9,400 |
2009/01/26 | 420 | 432 | 413 | 416 | 6,500 |
2009/01/23 | 421 | 433 | 414 | 416 | 5,900 |
2009/01/22 | 445 | 445 | 426 | 427 | 2,800 |
2009/01/21 | 431 | 439 | 422 | 437 | 13,000 |
2009/01/20 | 458 | 467 | 438 | 446 | 23,100 |
2009/01/19 | 442 | 487 | 442 | 473 | 15,000 |
2009/01/16 | 434 | 445 | 431 | 442 | 16,600 |
2009/01/15 | 441 | 450 | 433 | 439 | 24,700 |
2009/01/14 | 416 | 447 | 414 | 442 | 16,500 |
2009/01/13 | 414 | 434 | 414 | 421 | 16,500 |
2009/01/09 | 456 | 460 | 447 | 453 | 12,900 |
2009/01/08 | 456 | 456 | 440 | 446 | 11,400 |
2009/01/07 | 441 | 462 | 441 | 458 | 17,400 |
2009/01/06 | 446 | 447 | 423 | 441 | 9,000 |
2009/01/05 | 460 | 460 | 445 | 447 | 11,300 |