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 |
---|---|---|---|---|---|
2013/12/30 | 521 | 538 | 521 | 536 | 36,000 |
2013/12/27 | 518 | 518 | 514 | 517 | 19,800 |
2013/12/26 | 504 | 517 | 504 | 513 | 24,200 |
2013/12/25 | 506 | 506 | 485 | 503 | 69,800 |
2013/12/24 | 515 | 517 | 505 | 507 | 27,200 |
2013/12/20 | 517 | 519 | 503 | 517 | 28,100 |
2013/12/19 | 516 | 519 | 500 | 517 | 43,100 |
2013/12/18 | 513 | 519 | 510 | 514 | 21,700 |
2013/12/17 | 506 | 515 | 504 | 514 | 26,300 |
2013/12/16 | 509 | 512 | 502 | 509 | 32,000 |
2013/12/13 | 505 | 515 | 505 | 508 | 59,600 |
2013/12/12 | 517 | 517 | 507 | 514 | 22,200 |
2013/12/11 | 518 | 518 | 514 | 515 | 42,300 |
2013/12/10 | 517 | 518 | 509 | 515 | 67,900 |
2013/12/09 | 502 | 509 | 495 | 507 | 38,800 |
2013/12/06 | 498 | 503 | 498 | 499 | 22,300 |
2013/12/05 | 506 | 508 | 501 | 501 | 11,800 |
2013/12/04 | 511 | 511 | 505 | 506 | 18,400 |
2013/12/03 | 504 | 513 | 504 | 511 | 39,900 |
2013/12/02 | 503 | 510 | 502 | 505 | 36,000 |
2013/11/29 | 508 | 509 | 494 | 502 | 76,100 |
2013/11/28 | 509 | 514 | 506 | 509 | 33,500 |
2013/11/27 | 510 | 514 | 504 | 510 | 43,600 |
2013/11/26 | 510 | 516 | 510 | 513 | 26,400 |
2013/11/25 | 517 | 517 | 512 | 514 | 18,700 |
2013/11/22 | 517 | 519 | 506 | 512 | 46,200 |
2013/11/21 | 513 | 517 | 512 | 517 | 27,200 |
2013/11/20 | 516 | 516 | 505 | 511 | 60,200 |
2013/11/19 | 520 | 522 | 515 | 516 | 39,400 |
2013/11/18 | 511 | 525 | 510 | 515 | 63,900 |
2013/11/15 | 506 | 516 | 506 | 511 | 68,800 |
2013/11/14 | 500 | 515 | 497 | 512 | 145,000 |
2013/11/13 | 559 | 568 | 489 | 534 | 108,700 |
2013/11/12 | 546 | 560 | 544 | 557 | 26,600 |
2013/11/11 | 550 | 552 | 537 | 547 | 12,800 |
2013/11/08 | 529 | 549 | 525 | 544 | 16,300 |
2013/11/07 | 551 | 554 | 533 | 538 | 13,400 |
2013/11/06 | 534 | 553 | 526 | 548 | 31,700 |
2013/11/05 | 543 | 559 | 537 | 544 | 18,300 |
2013/11/01 | 555 | 560 | 544 | 545 | 20,200 |
2013/10/31 | 565 | 569 | 554 | 556 | 29,700 |
2013/10/30 | 562 | 564 | 557 | 562 | 34,100 |
2013/10/29 | 550 | 562 | 548 | 558 | 40,900 |
2013/10/28 | 550 | 556 | 541 | 549 | 24,600 |
2013/10/25 | 554 | 554 | 541 | 541 | 18,100 |
2013/10/24 | 542 | 553 | 537 | 552 | 11,000 |
2013/10/23 | 547 | 551 | 541 | 542 | 23,200 |
2013/10/22 | 549 | 550 | 530 | 550 | 26,400 |
2013/10/21 | 543 | 550 | 540 | 548 | 25,600 |
2013/10/18 | 540 | 547 | 535 | 544 | 20,900 |
2013/10/17 | 541 | 542 | 536 | 540 | 17,400 |
2013/10/16 | 534 | 535 | 528 | 535 | 8,200 |
2013/10/15 | 536 | 542 | 533 | 538 | 34,900 |
2013/10/11 | 526 | 535 | 525 | 534 | 20,500 |
2013/10/10 | 518 | 523 | 512 | 523 | 23,500 |
2013/10/09 | 506 | 521 | 505 | 521 | 17,100 |
2013/10/08 | 504 | 518 | 500 | 516 | 78,700 |
2013/10/07 | 507 | 518 | 503 | 509 | 34,200 |
2013/10/04 | 515 | 517 | 497 | 515 | 28,000 |
2013/10/03 | 530 | 530 | 520 | 521 | 20,300 |
2013/10/02 | 542 | 542 | 525 | 526 | 23,000 |
2013/10/01 | 535 | 542 | 535 | 542 | 64,600 |
2013/09/30 | 533 | 535 | 526 | 530 | 17,700 |
2013/09/27 | 536 | 542 | 533 | 538 | 29,900 |
2013/09/26 | 525 | 538 | 519 | 536 | 48,200 |
2013/09/25 | 521 | 534 | 516 | 534 | 74,700 |
2013/09/24 | 510 | 530 | 500 | 524 | 101,500 |
2013/09/20 | 490 | 503 | 489 | 503 | 66,700 |
2013/09/19 | 480 | 489 | 474 | 489 | 62,600 |
2013/09/18 | 477 | 480 | 470 | 475 | 37,700 |
2013/09/17 | 480 | 480 | 468 | 473 | 50,200 |
2013/09/13 | 467 | 475 | 460 | 474 | 57,200 |
2013/09/12 | 479 | 479 | 470 | 473 | 10,900 |
2013/09/11 | 479 | 480 | 470 | 478 | 12,100 |
2013/09/10 | 473 | 480 | 473 | 479 | 9,100 |
2013/09/09 | 475 | 479 | 472 | 476 | 15,100 |
2013/09/06 | 481 | 481 | 454 | 465 | 31,200 |
2013/09/05 | 481 | 481 | 471 | 473 | 10,200 |
2013/09/04 | 465 | 483 | 463 | 482 | 17,200 |
2013/09/03 | 463 | 471 | 458 | 471 | 23,800 |
2013/09/02 | 466 | 469 | 457 | 460 | 15,900 |
2013/08/30 | 466 | 472 | 459 | 461 | 12,900 |
2013/08/29 | 468 | 470 | 460 | 464 | 9,500 |
2013/08/28 | 461 | 472 | 461 | 468 | 11,000 |
2013/08/27 | 466 | 477 | 464 | 473 | 8,000 |
2013/08/26 | 480 | 487 | 468 | 472 | 19,300 |
2013/08/23 | 471 | 479 | 467 | 474 | 12,200 |
2013/08/22 | 460 | 468 | 458 | 467 | 8,700 |
2013/08/21 | 459 | 465 | 458 | 460 | 12,200 |
2013/08/20 | 472 | 476 | 455 | 461 | 20,200 |
2013/08/19 | 475 | 476 | 469 | 471 | 7,900 |
2013/08/16 | 476 | 476 | 471 | 471 | 9,000 |
2013/08/15 | 477 | 481 | 470 | 476 | 19,100 |
2013/08/14 | 478 | 478 | 472 | 474 | 8,000 |
2013/08/13 | 467 | 473 | 464 | 472 | 10,200 |
2013/08/12 | 470 | 473 | 463 | 466 | 7,400 |
2013/08/09 | 476 | 478 | 467 | 469 | 12,800 |
2013/08/08 | 477 | 485 | 460 | 475 | 49,100 |
2013/08/07 | 482 | 510 | 476 | 488 | 67,200 |
2013/08/06 | 471 | 482 | 465 | 482 | 32,400 |
2013/08/05 | 469 | 471 | 460 | 468 | 26,100 |
2013/08/02 | 480 | 480 | 468 | 477 | 28,200 |
2013/08/01 | 462 | 469 | 452 | 463 | 36,900 |
2013/07/31 | 477 | 477 | 461 | 461 | 42,600 |
2013/07/30 | 475 | 488 | 474 | 476 | 35,700 |
2013/07/29 | 490 | 490 | 480 | 481 | 10,000 |
2013/07/26 | 505 | 506 | 491 | 491 | 10,100 |
2013/07/25 | 518 | 522 | 502 | 515 | 20,300 |
2013/07/24 | 520 | 523 | 519 | 520 | 6,300 |
2013/07/23 | 515 | 522 | 508 | 517 | 9,900 |
2013/07/22 | 523 | 523 | 511 | 515 | 13,100 |
2013/07/19 | 525 | 527 | 515 | 520 | 15,200 |
2013/07/18 | 519 | 520 | 508 | 520 | 8,000 |
2013/07/17 | 514 | 514 | 507 | 514 | 7,100 |
2013/07/16 | 518 | 521 | 509 | 509 | 19,500 |
2013/07/12 | 516 | 519 | 502 | 519 | 18,100 |
2013/07/11 | 518 | 518 | 512 | 517 | 29,200 |
2013/07/10 | 527 | 527 | 516 | 525 | 36,300 |
2013/07/09 | 518 | 529 | 518 | 528 | 20,300 |
2013/07/08 | 521 | 530 | 515 | 515 | 31,400 |
2013/07/05 | 503 | 510 | 499 | 510 | 21,000 |
2013/07/04 | 509 | 515 | 496 | 502 | 22,500 |
2013/07/03 | 515 | 516 | 510 | 513 | 14,200 |
2013/07/02 | 516 | 518 | 508 | 512 | 25,000 |
2013/07/01 | 523 | 523 | 514 | 519 | 43,300 |
2013/06/28 | 493 | 515 | 488 | 515 | 57,900 |
2013/06/27 | 471 | 485 | 467 | 485 | 21,300 |
2013/06/26 | 474 | 480 | 468 | 469 | 9,600 |
2013/06/25 | 471 | 478 | 469 | 471 | 9,000 |
2013/06/24 | 489 | 489 | 469 | 471 | 16,600 |
2013/06/21 | 472 | 485 | 461 | 481 | 20,400 |
2013/06/20 | 487 | 496 | 479 | 481 | 35,000 |
2013/06/19 | 472 | 481 | 471 | 479 | 18,500 |
2013/06/18 | 466 | 470 | 462 | 467 | 33,000 |
2013/06/17 | 465 | 487 | 465 | 474 | 19,600 |
2013/06/14 | 475 | 488 | 465 | 465 | 45,900 |
2013/06/13 | 474 | 490 | 456 | 473 | 17,100 |
2013/06/12 | 464 | 494 | 463 | 484 | 21,500 |
2013/06/11 | 494 | 498 | 477 | 480 | 12,900 |
2013/06/10 | 475 | 492 | 475 | 492 | 14,600 |
2013/06/07 | 461 | 477 | 441 | 474 | 35,600 |
2013/06/06 | 472 | 485 | 472 | 480 | 15,600 |
2013/06/05 | 493 | 508 | 486 | 486 | 26,600 |
2013/06/04 | 501 | 502 | 486 | 502 | 24,100 |
2013/06/03 | 501 | 517 | 501 | 505 | 31,200 |
2013/05/31 | 500 | 512 | 491 | 512 | 31,900 |
2013/05/30 | 515 | 523 | 492 | 492 | 29,400 |
2013/05/29 | 521 | 524 | 510 | 510 | 17,600 |
2013/05/28 | 492 | 520 | 492 | 511 | 27,300 |
2013/05/27 | 509 | 525 | 481 | 505 | 76,000 |
2013/05/24 | 533 | 550 | 525 | 549 | 39,000 |
2013/05/23 | 569 | 570 | 537 | 541 | 66,600 |
2013/05/22 | 555 | 559 | 551 | 551 | 40,400 |
2013/05/21 | 547 | 552 | 544 | 548 | 26,500 |
2013/05/20 | 560 | 560 | 550 | 551 | 26,100 |
2013/05/17 | 553 | 555 | 541 | 550 | 29,800 |
2013/05/16 | 559 | 559 | 542 | 554 | 20,400 |
2013/05/15 | 567 | 570 | 540 | 542 | 97,000 |
2013/05/14 | 600 | 609 | 545 | 566 | 85,400 |
2013/05/13 | 595 | 600 | 591 | 598 | 38,500 |
2013/05/10 | 580 | 595 | 572 | 585 | 41,300 |
2013/05/09 | 570 | 574 | 566 | 569 | 30,600 |
2013/05/08 | 569 | 574 | 563 | 570 | 24,100 |
2013/05/07 | 562 | 574 | 562 | 570 | 11,900 |
2013/05/02 | 546 | 555 | 544 | 553 | 18,100 |
2013/05/01 | 559 | 560 | 556 | 556 | 17,500 |
2013/04/30 | 573 | 573 | 565 | 569 | 12,400 |
2013/04/26 | 588 | 588 | 569 | 569 | 15,400 |
2013/04/25 | 566 | 586 | 564 | 586 | 29,000 |
2013/04/24 | 570 | 576 | 565 | 569 | 17,600 |
2013/04/23 | 566 | 572 | 565 | 566 | 14,800 |
2013/04/22 | 575 | 578 | 560 | 564 | 26,000 |
2013/04/19 | 569 | 573 | 562 | 571 | 11,900 |
2013/04/18 | 577 | 582 | 566 | 566 | 12,800 |
2013/04/17 | 581 | 587 | 579 | 583 | 18,300 |
2013/04/16 | 569 | 583 | 566 | 580 | 26,200 |
2013/04/15 | 586 | 587 | 569 | 571 | 17,200 |
2013/04/12 | 584 | 588 | 576 | 586 | 20,900 |
2013/04/11 | 570 | 586 | 570 | 585 | 24,500 |
2013/04/10 | 576 | 584 | 558 | 558 | 20,800 |
2013/04/09 | 598 | 598 | 570 | 572 | 33,300 |
2013/04/08 | 578 | 598 | 574 | 593 | 59,700 |
2013/04/05 | 550 | 574 | 540 | 568 | 109,200 |
2013/04/04 | 513 | 534 | 504 | 531 | 54,300 |
2013/04/03 | 497 | 520 | 496 | 513 | 16,200 |
2013/04/02 | 494 | 501 | 493 | 496 | 36,500 |
2013/04/01 | 505 | 522 | 502 | 504 | 53,200 |
2013/03/29 | 513 | 523 | 506 | 512 | 25,100 |
2013/03/28 | 517 | 518 | 501 | 507 | 39,100 |
2013/03/27 | 517 | 530 | 515 | 524 | 33,300 |
2013/03/26 | 516 | 528 | 510 | 526 | 51,500 |
2013/03/25 | 511 | 523 | 511 | 519 | 31,600 |
2013/03/22 | 520 | 523 | 510 | 511 | 34,300 |
2013/03/21 | 521 | 527 | 520 | 520 | 40,800 |
2013/03/19 | 500 | 520 | 492 | 517 | 49,900 |
2013/03/18 | 492 | 495 | 486 | 493 | 17,200 |
2013/03/15 | 493 | 498 | 488 | 495 | 21,600 |
2013/03/14 | 490 | 500 | 486 | 494 | 26,000 |
2013/03/13 | 493 | 498 | 489 | 489 | 26,300 |
2013/03/12 | 473 | 494 | 472 | 486 | 36,600 |
2013/03/11 | 470 | 488 | 470 | 478 | 30,200 |
2013/03/08 | 451 | 500 | 451 | 467 | 105,600 |
2013/03/07 | 457 | 462 | 455 | 457 | 24,300 |
2013/03/06 | 452 | 455 | 444 | 453 | 22,300 |
2013/03/05 | 448 | 452 | 445 | 445 | 19,100 |
2013/03/04 | 444 | 450 | 444 | 448 | 14,400 |
2013/03/01 | 447 | 452 | 444 | 449 | 16,900 |
2013/02/28 | 444 | 449 | 435 | 448 | 27,000 |
2013/02/27 | 438 | 445 | 435 | 438 | 17,400 |
2013/02/26 | 437 | 449 | 436 | 440 | 19,500 |
2013/02/25 | 456 | 457 | 444 | 446 | 15,900 |
2013/02/22 | 434 | 449 | 434 | 437 | 20,700 |
2013/02/21 | 448 | 449 | 444 | 444 | 14,000 |
2013/02/20 | 460 | 460 | 443 | 450 | 31,200 |
2013/02/19 | 453 | 454 | 445 | 452 | 23,900 |
2013/02/18 | 454 | 465 | 446 | 450 | 56,900 |
2013/02/15 | 431 | 431 | 410 | 427 | 59,900 |
2013/02/14 | 420 | 434 | 413 | 423 | 51,700 |
2013/02/13 | 421 | 421 | 413 | 415 | 17,200 |
2013/02/12 | 423 | 429 | 421 | 421 | 17,800 |
2013/02/08 | 422 | 427 | 421 | 421 | 18,900 |
2013/02/07 | 425 | 425 | 420 | 422 | 18,000 |
2013/02/06 | 425 | 427 | 422 | 424 | 28,400 |
2013/02/05 | 425 | 430 | 418 | 420 | 21,000 |
2013/02/04 | 416 | 434 | 416 | 434 | 39,200 |
2013/02/01 | 420 | 420 | 412 | 413 | 36,600 |
2013/01/31 | 413 | 414 | 412 | 413 | 17,200 |
2013/01/30 | 413 | 414 | 411 | 413 | 23,700 |
2013/01/29 | 412 | 414 | 410 | 411 | 13,200 |
2013/01/28 | 412 | 417 | 410 | 411 | 73,300 |
2013/01/25 | 411 | 415 | 410 | 412 | 21,200 |
2013/01/24 | 403 | 409 | 399 | 404 | 20,600 |
2013/01/23 | 404 | 407 | 402 | 403 | 10,300 |
2013/01/22 | 413 | 415 | 398 | 407 | 19,500 |
2013/01/21 | 414 | 414 | 409 | 411 | 26,700 |
2013/01/18 | 415 | 419 | 414 | 418 | 24,800 |
2013/01/17 | 420 | 425 | 408 | 412 | 22,000 |
2013/01/16 | 422 | 423 | 419 | 420 | 15,000 |
2013/01/15 | 425 | 428 | 421 | 422 | 38,000 |
2013/01/11 | 422 | 425 | 420 | 425 | 23,600 |
2013/01/10 | 417 | 422 | 417 | 419 | 23,300 |
2013/01/09 | 413 | 419 | 412 | 417 | 14,300 |
2013/01/08 | 421 | 425 | 413 | 417 | 22,000 |
2013/01/07 | 420 | 438 | 415 | 417 | 37,300 |
2013/01/04 | 418 | 420 | 404 | 417 | 34,900 |