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 |
---|---|---|---|---|---|
2011/12/30 | 355 | 359 | 355 | 358 | 22,400 |
2011/12/29 | 363 | 363 | 358 | 358 | 14,200 |
2011/12/28 | 369 | 369 | 363 | 363 | 6,200 |
2011/12/27 | 372 | 372 | 365 | 368 | 15,300 |
2011/12/26 | 373 | 375 | 371 | 372 | 3,500 |
2011/12/22 | 375 | 378 | 370 | 373 | 10,400 |
2011/12/21 | 382 | 384 | 376 | 376 | 13,300 |
2011/12/20 | 387 | 387 | 376 | 376 | 22,600 |
2011/12/19 | 389 | 394 | 375 | 386 | 12,600 |
2011/12/16 | 407 | 407 | 382 | 382 | 15,500 |
2011/12/15 | 413 | 413 | 396 | 399 | 17,800 |
2011/12/14 | 412 | 415 | 410 | 415 | 8,500 |
2011/12/13 | 409 | 413 | 406 | 412 | 11,300 |
2011/12/12 | 419 | 424 | 416 | 417 | 52,700 |
2011/12/09 | 388 | 412 | 388 | 410 | 41,500 |
2011/12/08 | 395 | 398 | 395 | 396 | 13,100 |
2011/12/07 | 401 | 401 | 393 | 394 | 20,000 |
2011/12/06 | 409 | 410 | 401 | 401 | 7,000 |
2011/12/05 | 413 | 413 | 404 | 409 | 6,700 |
2011/12/02 | 409 | 409 | 396 | 399 | 5,600 |
2011/12/01 | 403 | 410 | 395 | 404 | 17,400 |
2011/11/30 | 395 | 398 | 389 | 395 | 13,300 |
2011/11/29 | 380 | 397 | 380 | 397 | 10,700 |
2011/11/28 | 355 | 376 | 355 | 374 | 10,300 |
2011/11/25 | 368 | 379 | 355 | 355 | 25,800 |
2011/11/24 | 370 | 370 | 366 | 368 | 11,800 |
2011/11/22 | 381 | 385 | 373 | 378 | 34,100 |
2011/11/21 | 380 | 386 | 378 | 386 | 22,600 |
2011/11/18 | 383 | 387 | 371 | 387 | 20,500 |
2011/11/17 | 395 | 395 | 384 | 387 | 21,800 |
2011/11/16 | 402 | 402 | 400 | 400 | 17,500 |
2011/11/15 | 402 | 404 | 400 | 400 | 18,800 |
2011/11/14 | 409 | 409 | 400 | 406 | 23,300 |
2011/11/11 | 405 | 413 | 402 | 403 | 13,000 |
2011/11/10 | 411 | 411 | 405 | 405 | 8,400 |
2011/11/09 | 417 | 420 | 412 | 420 | 4,600 |
2011/11/08 | 412 | 421 | 410 | 412 | 10,900 |
2011/11/07 | 420 | 421 | 411 | 415 | 12,600 |
2011/11/04 | 418 | 423 | 412 | 420 | 6,900 |
2011/11/02 | 413 | 418 | 411 | 412 | 15,200 |
2011/11/01 | 426 | 428 | 418 | 421 | 16,400 |
2011/10/31 | 427 | 437 | 427 | 430 | 21,500 |
2011/10/28 | 436 | 437 | 425 | 425 | 23,300 |
2011/10/27 | 418 | 426 | 416 | 426 | 13,600 |
2011/10/26 | 419 | 421 | 416 | 416 | 12,400 |
2011/10/25 | 437 | 438 | 419 | 422 | 14,800 |
2011/10/24 | 425 | 431 | 422 | 431 | 6,600 |
2011/10/21 | 425 | 425 | 420 | 420 | 9,300 |
2011/10/20 | 429 | 429 | 423 | 425 | 22,000 |
2011/10/19 | 434 | 434 | 427 | 434 | 14,100 |
2011/10/18 | 428 | 428 | 424 | 426 | 11,600 |
2011/10/17 | 439 | 439 | 425 | 429 | 20,000 |
2011/10/14 | 426 | 426 | 422 | 422 | 17,300 |
2011/10/13 | 432 | 432 | 425 | 425 | 11,000 |
2011/10/12 | 426 | 428 | 423 | 425 | 19,800 |
2011/10/11 | 434 | 435 | 432 | 432 | 11,500 |
2011/10/07 | 441 | 441 | 430 | 430 | 7,000 |
2011/10/06 | 418 | 436 | 418 | 436 | 9,400 |
2011/10/05 | 438 | 439 | 414 | 414 | 21,100 |
2011/10/04 | 446 | 446 | 438 | 440 | 10,100 |
2011/10/03 | 476 | 476 | 450 | 450 | 20,000 |
2011/09/30 | 474 | 475 | 465 | 475 | 13,400 |
2011/09/29 | 470 | 475 | 467 | 475 | 25,500 |
2011/09/28 | 452 | 471 | 452 | 471 | 17,900 |
2011/09/27 | 450 | 457 | 446 | 456 | 11,700 |
2011/09/26 | 448 | 448 | 435 | 442 | 16,900 |
2011/09/22 | 456 | 456 | 445 | 446 | 9,600 |
2011/09/21 | 452 | 463 | 452 | 457 | 8,800 |
2011/09/20 | 471 | 471 | 455 | 455 | 23,500 |
2011/09/16 | 460 | 472 | 460 | 472 | 19,800 |
2011/09/15 | 450 | 454 | 448 | 453 | 18,400 |
2011/09/14 | 449 | 449 | 439 | 443 | 15,100 |
2011/09/13 | 440 | 449 | 437 | 449 | 14,300 |
2011/09/12 | 441 | 443 | 435 | 437 | 12,300 |
2011/09/09 | 452 | 456 | 448 | 452 | 29,700 |
2011/09/08 | 459 | 463 | 445 | 458 | 13,600 |
2011/09/07 | 450 | 460 | 448 | 451 | 16,300 |
2011/09/06 | 457 | 457 | 441 | 446 | 12,700 |
2011/09/05 | 463 | 464 | 451 | 457 | 13,800 |
2011/09/02 | 477 | 481 | 473 | 473 | 19,700 |
2011/09/01 | 477 | 482 | 477 | 480 | 22,100 |
2011/08/31 | 473 | 476 | 471 | 476 | 16,100 |
2011/08/30 | 473 | 478 | 468 | 469 | 29,800 |
2011/08/29 | 459 | 468 | 459 | 466 | 16,000 |
2011/08/26 | 449 | 456 | 443 | 455 | 8,100 |
2011/08/25 | 445 | 451 | 442 | 448 | 9,500 |
2011/08/24 | 446 | 459 | 431 | 437 | 20,500 |
2011/08/23 | 437 | 443 | 432 | 443 | 18,400 |
2011/08/22 | 446 | 448 | 436 | 436 | 26,200 |
2011/08/19 | 440 | 447 | 440 | 443 | 22,700 |
2011/08/18 | 463 | 463 | 450 | 451 | 11,800 |
2011/08/17 | 452 | 460 | 452 | 460 | 11,400 |
2011/08/16 | 449 | 459 | 448 | 459 | 17,600 |
2011/08/15 | 451 | 457 | 443 | 446 | 20,000 |
2011/08/12 | 437 | 443 | 437 | 443 | 27,500 |
2011/08/11 | 423 | 440 | 423 | 434 | 27,600 |
2011/08/10 | 430 | 440 | 424 | 431 | 34,200 |
2011/08/09 | 420 | 424 | 406 | 422 | 54,100 |
2011/08/08 | 433 | 437 | 433 | 434 | 17,000 |
2011/08/05 | 437 | 440 | 432 | 440 | 33,800 |
2011/08/04 | 451 | 457 | 448 | 451 | 25,300 |
2011/08/03 | 450 | 451 | 442 | 450 | 33,800 |
2011/08/02 | 459 | 460 | 451 | 452 | 22,900 |
2011/08/01 | 463 | 466 | 460 | 462 | 30,500 |
2011/07/29 | 464 | 476 | 462 | 462 | 18,900 |
2011/07/28 | 474 | 476 | 464 | 471 | 30,800 |
2011/07/27 | 486 | 489 | 479 | 479 | 22,600 |
2011/07/26 | 483 | 488 | 483 | 486 | 17,500 |
2011/07/25 | 489 | 490 | 484 | 485 | 16,300 |
2011/07/22 | 484 | 489 | 482 | 488 | 21,700 |
2011/07/21 | 490 | 490 | 482 | 487 | 16,800 |
2011/07/20 | 494 | 498 | 490 | 490 | 25,900 |
2011/07/19 | 483 | 491 | 483 | 491 | 17,600 |
2011/07/15 | 481 | 490 | 481 | 490 | 23,100 |
2011/07/14 | 492 | 496 | 486 | 486 | 19,500 |
2011/07/13 | 490 | 500 | 489 | 492 | 20,800 |
2011/07/12 | 497 | 497 | 490 | 494 | 23,500 |
2011/07/11 | 507 | 508 | 501 | 506 | 37,900 |
2011/07/08 | 498 | 504 | 495 | 504 | 30,900 |
2011/07/07 | 499 | 499 | 493 | 498 | 21,800 |
2011/07/06 | 495 | 497 | 490 | 496 | 40,400 |
2011/07/05 | 500 | 500 | 492 | 493 | 30,000 |
2011/07/04 | 511 | 513 | 492 | 497 | 82,900 |
2011/07/01 | 482 | 501 | 480 | 501 | 82,700 |
2011/06/30 | 470 | 472 | 469 | 472 | 35,700 |
2011/06/29 | 471 | 474 | 469 | 470 | 37,500 |
2011/06/28 | 472 | 476 | 468 | 469 | 34,400 |
2011/06/27 | 482 | 482 | 468 | 470 | 31,400 |
2011/06/24 | 466 | 482 | 466 | 480 | 22,300 |
2011/06/23 | 464 | 471 | 459 | 465 | 29,400 |
2011/06/22 | 471 | 473 | 466 | 469 | 24,600 |
2011/06/21 | 463 | 464 | 459 | 461 | 18,800 |
2011/06/20 | 462 | 470 | 461 | 463 | 23,100 |
2011/06/17 | 481 | 484 | 465 | 468 | 24,300 |
2011/06/16 | 474 | 479 | 474 | 479 | 15,500 |
2011/06/15 | 490 | 504 | 472 | 474 | 63,400 |
2011/06/14 | 455 | 479 | 453 | 478 | 31,500 |
2011/06/13 | 451 | 459 | 443 | 455 | 23,700 |
2011/06/10 | 460 | 460 | 452 | 452 | 60,400 |
2011/06/09 | 467 | 473 | 460 | 462 | 31,600 |
2011/06/08 | 476 | 479 | 463 | 469 | 31,100 |
2011/06/07 | 483 | 485 | 479 | 483 | 23,600 |
2011/06/06 | 496 | 496 | 488 | 491 | 19,200 |
2011/06/03 | 514 | 514 | 497 | 501 | 16,900 |
2011/06/02 | 504 | 516 | 504 | 513 | 17,300 |
2011/06/01 | 522 | 523 | 514 | 519 | 14,000 |
2011/05/31 | 503 | 517 | 501 | 517 | 16,600 |
2011/05/30 | 503 | 508 | 501 | 505 | 8,100 |
2011/05/27 | 502 | 509 | 500 | 506 | 12,400 |
2011/05/26 | 503 | 509 | 501 | 506 | 15,200 |
2011/05/25 | 510 | 510 | 495 | 496 | 33,500 |
2011/05/24 | 510 | 515 | 510 | 514 | 7,800 |
2011/05/23 | 524 | 524 | 512 | 515 | 6,400 |
2011/05/20 | 527 | 536 | 522 | 524 | 17,100 |
2011/05/19 | 529 | 531 | 517 | 521 | 13,900 |
2011/05/18 | 514 | 536 | 513 | 524 | 22,700 |
2011/05/17 | 510 | 533 | 510 | 514 | 20,600 |
2011/05/16 | 504 | 522 | 504 | 515 | 27,900 |
2011/05/13 | 561 | 561 | 515 | 534 | 40,400 |
2011/05/12 | 567 | 567 | 561 | 563 | 14,500 |
2011/05/11 | 583 | 583 | 575 | 577 | 7,100 |
2011/05/10 | 580 | 582 | 577 | 582 | 6,100 |
2011/05/09 | 594 | 594 | 578 | 581 | 6,400 |
2011/05/06 | 590 | 592 | 580 | 588 | 11,600 |
2011/05/02 | 605 | 606 | 582 | 594 | 16,600 |
2011/04/28 | 573 | 592 | 564 | 586 | 20,800 |
2011/04/27 | 568 | 571 | 561 | 567 | 10,600 |
2011/04/26 | 564 | 566 | 559 | 561 | 9,900 |
2011/04/25 | 569 | 575 | 561 | 569 | 11,800 |
2011/04/22 | 567 | 578 | 556 | 575 | 22,000 |
2011/04/21 | 580 | 581 | 574 | 577 | 7,800 |
2011/04/20 | 576 | 585 | 571 | 579 | 12,600 |
2011/04/19 | 571 | 577 | 567 | 576 | 9,900 |
2011/04/18 | 582 | 582 | 571 | 579 | 6,900 |
2011/04/15 | 572 | 585 | 567 | 574 | 22,400 |
2011/04/14 | 568 | 582 | 567 | 582 | 22,000 |
2011/04/13 | 560 | 581 | 560 | 576 | 12,800 |
2011/04/12 | 560 | 579 | 552 | 569 | 49,100 |
2011/04/11 | 575 | 590 | 565 | 580 | 17,700 |
2011/04/08 | 565 | 591 | 543 | 584 | 35,900 |
2011/04/07 | 587 | 591 | 583 | 583 | 18,500 |
2011/04/06 | 598 | 598 | 586 | 587 | 7,800 |
2011/04/05 | 607 | 611 | 591 | 593 | 15,100 |
2011/04/04 | 618 | 628 | 610 | 614 | 16,300 |
2011/04/01 | 634 | 635 | 607 | 623 | 24,300 |
2011/03/31 | 630 | 631 | 623 | 630 | 23,500 |
2011/03/30 | 589 | 629 | 589 | 629 | 33,500 |
2011/03/29 | 606 | 606 | 588 | 591 | 22,700 |
2011/03/28 | 598 | 608 | 585 | 608 | 25,400 |
2011/03/25 | 602 | 614 | 600 | 600 | 25,600 |
2011/03/24 | 601 | 615 | 600 | 600 | 24,400 |
2011/03/23 | 600 | 616 | 593 | 605 | 33,800 |
2011/03/22 | 598 | 608 | 585 | 599 | 39,200 |
2011/03/18 | 551 | 589 | 542 | 579 | 54,800 |
2011/03/17 | 538 | 558 | 516 | 546 | 38,700 |
2011/03/16 | 494 | 548 | 490 | 548 | 78,200 |
2011/03/15 | 537 | 540 | 445 | 494 | 60,800 |
2011/03/14 | 522 | 563 | 522 | 536 | 42,300 |
2011/03/11 | 617 | 624 | 612 | 612 | 76,800 |
2011/03/10 | 645 | 654 | 616 | 636 | 57,800 |
2011/03/09 | 645 | 657 | 642 | 642 | 23,400 |
2011/03/08 | 651 | 655 | 646 | 646 | 12,700 |
2011/03/07 | 648 | 654 | 643 | 652 | 19,000 |
2011/03/04 | 670 | 670 | 655 | 657 | 22,100 |
2011/03/03 | 658 | 666 | 646 | 666 | 19,400 |
2011/03/02 | 670 | 670 | 651 | 654 | 27,700 |
2011/03/01 | 676 | 680 | 670 | 675 | 29,600 |
2011/02/28 | 663 | 675 | 636 | 675 | 45,200 |
2011/02/25 | 645 | 657 | 636 | 656 | 27,900 |
2011/02/24 | 664 | 664 | 645 | 652 | 35,300 |
2011/02/23 | 654 | 684 | 654 | 660 | 42,300 |
2011/02/22 | 685 | 687 | 663 | 664 | 50,000 |
2011/02/21 | 685 | 692 | 681 | 690 | 34,100 |
2011/02/18 | 690 | 694 | 685 | 690 | 29,100 |
2011/02/17 | 698 | 698 | 685 | 687 | 38,200 |
2011/02/16 | 690 | 696 | 687 | 691 | 35,700 |
2011/02/15 | 685 | 691 | 681 | 684 | 27,900 |
2011/02/14 | 671 | 682 | 671 | 677 | 25,400 |
2011/02/10 | 667 | 687 | 666 | 670 | 73,600 |
2011/02/09 | 670 | 695 | 651 | 660 | 83,800 |
2011/02/08 | 668 | 670 | 661 | 665 | 15,500 |
2011/02/07 | 670 | 670 | 648 | 663 | 42,400 |
2011/02/04 | 674 | 678 | 666 | 667 | 28,200 |
2011/02/03 | 673 | 674 | 668 | 673 | 29,100 |
2011/02/02 | 656 | 675 | 656 | 672 | 66,600 |
2011/02/01 | 658 | 678 | 653 | 655 | 71,100 |
2011/01/31 | 640 | 662 | 636 | 658 | 66,100 |
2011/01/28 | 641 | 655 | 640 | 643 | 41,200 |
2011/01/27 | 642 | 648 | 630 | 645 | 69,100 |
2011/01/26 | 658 | 659 | 648 | 648 | 28,100 |
2011/01/25 | 642 | 661 | 642 | 655 | 58,400 |
2011/01/24 | 620 | 646 | 616 | 644 | 70,000 |
2011/01/21 | 647 | 651 | 610 | 615 | 88,600 |
2011/01/20 | 649 | 660 | 638 | 638 | 65,600 |
2011/01/19 | 650 | 663 | 644 | 658 | 59,800 |
2011/01/18 | 658 | 661 | 646 | 646 | 33,300 |
2011/01/17 | 664 | 664 | 653 | 658 | 56,800 |
2011/01/14 | 643 | 659 | 639 | 654 | 60,800 |
2011/01/13 | 651 | 655 | 645 | 649 | 58,100 |
2011/01/12 | 659 | 673 | 644 | 646 | 113,000 |
2011/01/11 | 627 | 652 | 625 | 649 | 80,900 |
2011/01/07 | 612 | 630 | 603 | 624 | 57,200 |
2011/01/06 | 609 | 615 | 605 | 609 | 57,600 |
2011/01/05 | 592 | 601 | 589 | 599 | 35,300 |
2011/01/04 | 581 | 595 | 577 | 591 | 35,500 |