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 |
---|---|---|---|---|---|
2016/12/30 | 943 | 969 | 933 | 963 | 81,600 |
2016/12/29 | 945 | 960 | 921 | 943 | 104,200 |
2016/12/28 | 919 | 965 | 913 | 953 | 185,900 |
2016/12/27 | 875 | 921 | 875 | 898 | 85,100 |
2016/12/26 | 882 | 892 | 863 | 877 | 104,000 |
2016/12/22 | 881 | 894 | 872 | 882 | 98,300 |
2016/12/21 | 897 | 925 | 889 | 892 | 102,500 |
2016/12/20 | 930 | 970 | 870 | 903 | 294,500 |
2016/12/19 | 882 | 930 | 865 | 928 | 274,500 |
2016/12/16 | 830 | 882 | 830 | 882 | 159,600 |
2016/12/15 | 845 | 848 | 819 | 819 | 43,000 |
2016/12/14 | 840 | 850 | 823 | 837 | 55,600 |
2016/12/13 | 817 | 840 | 814 | 840 | 82,800 |
2016/12/12 | 835 | 841 | 808 | 817 | 56,300 |
2016/12/09 | 822 | 833 | 812 | 830 | 48,800 |
2016/12/08 | 839 | 839 | 823 | 824 | 31,600 |
2016/12/07 | 836 | 839 | 824 | 833 | 44,700 |
2016/12/06 | 817 | 840 | 817 | 832 | 77,000 |
2016/12/05 | 800 | 804 | 796 | 799 | 13,300 |
2016/12/02 | 789 | 824 | 789 | 803 | 96,800 |
2016/12/01 | 798 | 800 | 776 | 793 | 69,500 |
2016/11/30 | 770 | 798 | 769 | 798 | 116,600 |
2016/11/29 | 768 | 768 | 755 | 765 | 27,300 |
2016/11/28 | 752 | 769 | 752 | 768 | 50,900 |
2016/11/25 | 745 | 754 | 744 | 752 | 31,000 |
2016/11/24 | 754 | 754 | 738 | 739 | 15,200 |
2016/11/22 | 750 | 755 | 744 | 749 | 38,900 |
2016/11/21 | 735 | 749 | 735 | 746 | 35,000 |
2016/11/18 | 740 | 740 | 728 | 733 | 20,300 |
2016/11/17 | 727 | 736 | 708 | 735 | 28,700 |
2016/11/16 | 736 | 739 | 720 | 728 | 46,700 |
2016/11/15 | 727 | 744 | 726 | 737 | 40,600 |
2016/11/14 | 727 | 738 | 723 | 725 | 48,900 |
2016/11/11 | 743 | 749 | 721 | 730 | 59,000 |
2016/11/10 | 692 | 746 | 690 | 736 | 94,600 |
2016/11/09 | 691 | 691 | 652 | 652 | 21,300 |
2016/11/08 | 685 | 689 | 678 | 681 | 6,400 |
2016/11/07 | 682 | 690 | 669 | 678 | 6,900 |
2016/11/04 | 673 | 675 | 666 | 673 | 11,600 |
2016/11/02 | 695 | 703 | 683 | 687 | 15,100 |
2016/11/01 | 714 | 726 | 685 | 710 | 25,900 |
2016/10/31 | 702 | 717 | 690 | 714 | 31,900 |
2016/10/28 | 704 | 713 | 701 | 707 | 23,500 |
2016/10/27 | 708 | 716 | 702 | 707 | 21,700 |
2016/10/26 | 698 | 703 | 693 | 703 | 13,600 |
2016/10/25 | 703 | 706 | 695 | 698 | 12,400 |
2016/10/24 | 691 | 703 | 691 | 701 | 9,800 |
2016/10/21 | 697 | 702 | 696 | 701 | 11,200 |
2016/10/20 | 703 | 705 | 698 | 702 | 18,500 |
2016/10/19 | 698 | 705 | 687 | 700 | 36,900 |
2016/10/18 | 708 | 708 | 694 | 698 | 43,000 |
2016/10/17 | 655 | 718 | 655 | 708 | 138,800 |
2016/10/14 | 635 | 655 | 634 | 654 | 40,200 |
2016/10/13 | 639 | 645 | 630 | 637 | 15,900 |
2016/10/12 | 621 | 640 | 621 | 635 | 18,500 |
2016/10/11 | 635 | 642 | 608 | 631 | 13,500 |
2016/10/07 | 637 | 637 | 632 | 636 | 5,700 |
2016/10/06 | 631 | 640 | 631 | 635 | 14,200 |
2016/10/05 | 624 | 637 | 624 | 631 | 16,100 |
2016/10/04 | 630 | 630 | 620 | 624 | 11,800 |
2016/10/03 | 641 | 642 | 621 | 625 | 15,500 |
2016/09/30 | 646 | 646 | 624 | 635 | 14,400 |
2016/09/29 | 635 | 650 | 629 | 649 | 24,800 |
2016/09/28 | 628 | 639 | 612 | 635 | 17,300 |
2016/09/27 | 615 | 636 | 592 | 635 | 32,400 |
2016/09/26 | 632 | 632 | 616 | 620 | 13,500 |
2016/09/23 | 617 | 629 | 613 | 628 | 42,700 |
2016/09/21 | 606 | 623 | 601 | 622 | 13,500 |
2016/09/20 | 611 | 611 | 601 | 605 | 20,900 |
2016/09/16 | 590 | 620 | 586 | 620 | 25,400 |
2016/09/15 | 586 | 589 | 581 | 587 | 16,700 |
2016/09/14 | 596 | 599 | 592 | 594 | 10,000 |
2016/09/13 | 601 | 605 | 595 | 596 | 9,900 |
2016/09/12 | 602 | 604 | 597 | 602 | 9,900 |
2016/09/09 | 613 | 616 | 595 | 611 | 40,500 |
2016/09/08 | 617 | 628 | 607 | 622 | 70,600 |
2016/09/07 | 597 | 621 | 592 | 617 | 38,500 |
2016/09/06 | 618 | 620 | 611 | 616 | 22,400 |
2016/09/05 | 623 | 630 | 620 | 622 | 14,400 |
2016/09/02 | 629 | 629 | 614 | 617 | 20,200 |
2016/09/01 | 634 | 649 | 626 | 630 | 34,400 |
2016/08/31 | 613 | 641 | 612 | 640 | 49,000 |
2016/08/30 | 610 | 620 | 604 | 605 | 17,400 |
2016/08/29 | 599 | 609 | 594 | 608 | 23,900 |
2016/08/26 | 595 | 595 | 581 | 585 | 11,200 |
2016/08/25 | 579 | 597 | 579 | 595 | 14,100 |
2016/08/24 | 596 | 596 | 577 | 578 | 17,100 |
2016/08/23 | 590 | 600 | 588 | 593 | 17,100 |
2016/08/22 | 585 | 591 | 578 | 589 | 17,500 |
2016/08/19 | 580 | 592 | 580 | 589 | 17,100 |
2016/08/18 | 582 | 589 | 577 | 579 | 14,200 |
2016/08/17 | 573 | 584 | 567 | 583 | 19,500 |
2016/08/16 | 583 | 589 | 575 | 575 | 11,900 |
2016/08/15 | 577 | 588 | 577 | 583 | 13,400 |
2016/08/12 | 594 | 594 | 565 | 577 | 26,000 |
2016/08/10 | 572 | 588 | 572 | 588 | 6,800 |
2016/08/09 | 590 | 595 | 588 | 592 | 6,800 |
2016/08/08 | 564 | 596 | 564 | 589 | 24,900 |
2016/08/05 | 588 | 600 | 561 | 584 | 21,000 |
2016/08/04 | 562 | 583 | 558 | 583 | 14,900 |
2016/08/03 | 574 | 576 | 561 | 561 | 12,700 |
2016/08/02 | 588 | 595 | 575 | 589 | 14,300 |
2016/08/01 | 602 | 602 | 586 | 600 | 13,600 |
2016/07/29 | 591 | 606 | 580 | 605 | 19,700 |
2016/07/28 | 610 | 613 | 594 | 598 | 14,800 |
2016/07/27 | 597 | 614 | 590 | 612 | 20,500 |
2016/07/26 | 593 | 596 | 584 | 594 | 21,000 |
2016/07/25 | 601 | 601 | 581 | 599 | 29,800 |
2016/07/22 | 592 | 609 | 591 | 609 | 12,000 |
2016/07/21 | 601 | 610 | 595 | 600 | 31,200 |
2016/07/20 | 600 | 603 | 582 | 598 | 53,200 |
2016/07/19 | 584 | 607 | 582 | 604 | 50,700 |
2016/07/15 | 580 | 604 | 564 | 588 | 77,500 |
2016/07/14 | 560 | 573 | 557 | 572 | 49,600 |
2016/07/13 | 561 | 569 | 556 | 566 | 39,300 |
2016/07/12 | 535 | 564 | 535 | 558 | 98,300 |
2016/07/11 | 509 | 529 | 507 | 528 | 70,700 |
2016/07/08 | 504 | 504 | 491 | 499 | 23,300 |
2016/07/07 | 485 | 505 | 485 | 497 | 43,500 |
2016/07/06 | 493 | 493 | 478 | 489 | 34,800 |
2016/07/05 | 487 | 496 | 479 | 495 | 26,600 |
2016/07/04 | 486 | 495 | 481 | 490 | 28,900 |
2016/07/01 | 493 | 499 | 487 | 491 | 83,300 |
2016/06/30 | 470 | 480 | 466 | 477 | 32,900 |
2016/06/29 | 455 | 471 | 455 | 462 | 18,000 |
2016/06/28 | 447 | 457 | 436 | 453 | 24,900 |
2016/06/27 | 448 | 457 | 446 | 448 | 35,600 |
2016/06/24 | 505 | 505 | 429 | 444 | 79,400 |
2016/06/23 | 479 | 492 | 475 | 491 | 31,700 |
2016/06/22 | 500 | 500 | 479 | 488 | 48,600 |
2016/06/21 | 517 | 517 | 490 | 508 | 45,100 |
2016/06/20 | 520 | 524 | 512 | 520 | 61,500 |
2016/06/17 | 505 | 522 | 504 | 506 | 46,000 |
2016/06/16 | 528 | 535 | 505 | 509 | 61,400 |
2016/06/15 | 520 | 533 | 512 | 527 | 96,100 |
2016/06/14 | 519 | 527 | 505 | 512 | 124,900 |
2016/06/13 | 498 | 522 | 494 | 513 | 157,900 |
2016/06/10 | 480 | 484 | 466 | 482 | 32,600 |
2016/06/09 | 489 | 489 | 482 | 483 | 8,400 |
2016/06/08 | 490 | 490 | 481 | 487 | 6,000 |
2016/06/07 | 486 | 488 | 482 | 488 | 8,000 |
2016/06/06 | 488 | 488 | 482 | 483 | 11,600 |
2016/06/03 | 494 | 499 | 489 | 490 | 5,400 |
2016/06/02 | 490 | 502 | 490 | 491 | 23,800 |
2016/06/01 | 485 | 493 | 485 | 491 | 14,400 |
2016/05/31 | 490 | 493 | 487 | 490 | 17,500 |
2016/05/30 | 485 | 492 | 482 | 490 | 12,300 |
2016/05/27 | 484 | 487 | 481 | 485 | 16,500 |
2016/05/26 | 491 | 494 | 484 | 485 | 14,000 |
2016/05/25 | 491 | 495 | 483 | 487 | 19,200 |
2016/05/24 | 490 | 493 | 480 | 483 | 14,900 |
2016/05/23 | 489 | 494 | 484 | 490 | 9,900 |
2016/05/20 | 493 | 493 | 486 | 492 | 20,900 |
2016/05/19 | 491 | 493 | 488 | 493 | 15,300 |
2016/05/18 | 490 | 498 | 483 | 491 | 37,900 |
2016/05/17 | 492 | 494 | 473 | 486 | 26,500 |
2016/05/16 | 502 | 502 | 481 | 482 | 37,500 |
2016/05/13 | 504 | 504 | 486 | 486 | 15,200 |
2016/05/12 | 504 | 509 | 503 | 506 | 16,300 |
2016/05/11 | 510 | 517 | 503 | 506 | 18,000 |
2016/05/10 | 489 | 507 | 483 | 500 | 16,600 |
2016/05/09 | 497 | 497 | 487 | 489 | 10,600 |
2016/05/06 | 485 | 501 | 476 | 489 | 11,500 |
2016/05/02 | 496 | 496 | 480 | 485 | 17,500 |
2016/04/28 | 516 | 524 | 500 | 503 | 17,000 |
2016/04/27 | 509 | 515 | 508 | 511 | 12,000 |
2016/04/26 | 520 | 521 | 502 | 513 | 8,200 |
2016/04/25 | 520 | 525 | 514 | 520 | 13,300 |
2016/04/22 | 516 | 520 | 512 | 518 | 14,500 |
2016/04/21 | 515 | 520 | 509 | 516 | 20,900 |
2016/04/20 | 516 | 516 | 496 | 510 | 21,800 |
2016/04/19 | 512 | 520 | 497 | 515 | 25,800 |
2016/04/18 | 505 | 510 | 498 | 499 | 15,600 |
2016/04/15 | 509 | 522 | 509 | 513 | 44,300 |
2016/04/14 | 521 | 527 | 510 | 527 | 42,400 |
2016/04/13 | 494 | 521 | 494 | 509 | 52,400 |
2016/04/12 | 475 | 501 | 475 | 490 | 39,800 |
2016/04/11 | 479 | 481 | 463 | 474 | 23,900 |
2016/04/08 | 464 | 487 | 459 | 483 | 26,700 |
2016/04/07 | 474 | 477 | 470 | 472 | 15,400 |
2016/04/06 | 481 | 485 | 471 | 475 | 12,500 |
2016/04/05 | 500 | 501 | 481 | 481 | 19,100 |
2016/04/04 | 499 | 506 | 495 | 500 | 15,400 |
2016/04/01 | 521 | 521 | 499 | 499 | 27,400 |
2016/03/31 | 522 | 531 | 517 | 517 | 18,500 |
2016/03/30 | 530 | 530 | 521 | 525 | 16,300 |
2016/03/29 | 529 | 532 | 525 | 530 | 15,000 |
2016/03/28 | 530 | 537 | 528 | 537 | 25,300 |
2016/03/25 | 528 | 537 | 525 | 529 | 24,600 |
2016/03/24 | 534 | 542 | 526 | 528 | 26,100 |
2016/03/23 | 553 | 555 | 533 | 539 | 19,700 |
2016/03/22 | 548 | 551 | 534 | 551 | 37,900 |
2016/03/18 | 531 | 543 | 516 | 539 | 42,100 |
2016/03/17 | 547 | 547 | 525 | 535 | 22,300 |
2016/03/16 | 553 | 553 | 540 | 541 | 18,500 |
2016/03/15 | 545 | 567 | 541 | 553 | 61,200 |
2016/03/14 | 539 | 560 | 537 | 548 | 63,400 |
2016/03/11 | 522 | 532 | 517 | 532 | 34,600 |
2016/03/10 | 513 | 527 | 513 | 526 | 29,600 |
2016/03/09 | 529 | 529 | 503 | 513 | 31,800 |
2016/03/08 | 514 | 539 | 514 | 531 | 50,800 |
2016/03/07 | 527 | 534 | 522 | 523 | 27,700 |
2016/03/04 | 516 | 530 | 510 | 525 | 48,800 |
2016/03/03 | 511 | 519 | 505 | 516 | 21,200 |
2016/03/02 | 510 | 513 | 490 | 511 | 33,000 |
2016/03/01 | 511 | 512 | 498 | 500 | 31,300 |
2016/02/29 | 510 | 536 | 500 | 510 | 65,400 |
2016/02/26 | 511 | 516 | 501 | 502 | 20,700 |
2016/02/25 | 514 | 523 | 505 | 508 | 34,100 |
2016/02/24 | 521 | 530 | 516 | 520 | 16,600 |
2016/02/23 | 544 | 544 | 520 | 528 | 32,100 |
2016/02/22 | 513 | 569 | 512 | 541 | 76,500 |
2016/02/19 | 528 | 528 | 509 | 521 | 21,600 |
2016/02/18 | 527 | 536 | 522 | 530 | 16,000 |
2016/02/17 | 520 | 531 | 506 | 513 | 37,900 |
2016/02/16 | 492 | 530 | 492 | 519 | 35,900 |
2016/02/15 | 515 | 516 | 493 | 499 | 28,100 |
2016/02/12 | 460 | 481 | 457 | 473 | 55,300 |
2016/02/10 | 522 | 522 | 480 | 482 | 43,200 |
2016/02/09 | 520 | 531 | 509 | 509 | 23,400 |
2016/02/08 | 529 | 553 | 529 | 546 | 18,100 |
2016/02/05 | 524 | 536 | 520 | 529 | 28,200 |
2016/02/04 | 571 | 571 | 538 | 539 | 50,800 |
2016/02/03 | 594 | 596 | 553 | 564 | 51,100 |
2016/02/02 | 584 | 608 | 576 | 584 | 53,600 |
2016/02/01 | 613 | 620 | 588 | 594 | 146,700 |
2016/01/29 | 700 | 700 | 579 | 649 | 669,600 |
2016/01/28 | 519 | 617 | 517 | 617 | 113,000 |
2016/01/27 | 496 | 517 | 496 | 517 | 18,900 |
2016/01/26 | 500 | 500 | 491 | 491 | 26,600 |
2016/01/25 | 504 | 512 | 498 | 506 | 26,500 |
2016/01/22 | 496 | 506 | 494 | 504 | 31,500 |
2016/01/21 | 493 | 510 | 492 | 492 | 27,300 |
2016/01/20 | 528 | 528 | 502 | 503 | 21,800 |
2016/01/19 | 521 | 528 | 513 | 524 | 17,500 |
2016/01/18 | 526 | 526 | 516 | 521 | 12,200 |
2016/01/15 | 553 | 553 | 534 | 537 | 18,500 |
2016/01/14 | 543 | 545 | 532 | 539 | 21,700 |
2016/01/13 | 535 | 556 | 535 | 551 | 19,900 |
2016/01/12 | 549 | 559 | 534 | 534 | 20,000 |
2016/01/08 | 550 | 567 | 545 | 559 | 24,100 |
2016/01/07 | 565 | 565 | 552 | 552 | 13,200 |
2016/01/06 | 573 | 581 | 558 | 565 | 11,800 |
2016/01/05 | 578 | 580 | 572 | 573 | 11,300 |
2016/01/04 | 592 | 595 | 576 | 581 | 16,700 |