6800 (株)ヨコオ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,5122,5392,4822,494125,4002,494
2021-10-212,5422,5612,5032,51376,2002,513
2021-10-202,5802,6042,5572,56693,6002,566
2021-10-192,5782,5802,5332,57666,6002,576
2021-10-182,4832,5682,4622,568125,1002,568
2021-10-152,4182,5012,4182,486128,3002,486
2021-10-142,3682,3992,3672,38839,1002,388
2021-10-132,3752,3842,3502,37079,9002,370
2021-10-122,3732,3972,3662,37546,0002,375
2021-10-112,3652,3712,3232,37171,4002,371
2021-10-082,3742,3942,3512,36181,4002,361
2021-10-072,3252,3982,3152,36995,7002,369
2021-10-062,3122,3622,2962,337123,5002,337
2021-10-052,3242,3242,2572,277127,0002,277
2021-10-042,4112,4432,3182,32685,4002,326
2021-10-012,5002,5002,3782,399168,9002,399
2021-09-302,5242,5612,5062,517104,7002,517
2021-09-292,5202,5532,4892,522141,6002,522
2021-09-282,5952,5972,5222,55165,9002,551
2021-09-272,5902,6392,5802,59466,4002,594
2021-09-242,5542,6192,5542,604141,4002,604
2021-09-222,5752,5752,4872,491106,4002,491
2021-09-212,5882,5982,5562,57490,0002,574
2021-09-172,6552,6642,6072,642123,0002,642
2021-09-162,6422,7002,6422,65592,0002,655
2021-09-152,6822,6932,6212,659143,4002,659
2021-09-142,7002,7322,6912,73261,1002,732
2021-09-132,7022,7242,6862,71758,8002,717
2021-09-102,6742,7202,6742,71784,5002,717
2021-09-092,6662,6752,6312,66063,8002,660
2021-09-082,6932,6932,6532,68579,0002,685
2021-09-072,7502,7532,6782,69271,4002,692
2021-09-062,7262,7652,7162,725104,7002,725
2021-09-032,7122,7242,6642,711110,5002,711
2021-09-022,7002,7362,6972,724107,1002,724
2021-09-012,6582,6972,6542,69798,2002,697
2021-08-312,6392,6822,6392,66693,1002,666
2021-08-302,6452,6632,6172,65786,5002,657
2021-08-272,5982,6542,5832,650122,6002,650
2021-08-262,5362,5982,5322,59876,3002,598
2021-08-252,5002,5402,4992,533118,4002,533
2021-08-242,5082,5432,5002,50083,3002,500
2021-08-232,5002,5292,4882,51562,1002,515
2021-08-202,5432,5512,4872,500218,0002,500
2021-08-192,5692,5832,5252,525116,3002,525
2021-08-182,5462,5882,5402,58372,0002,583
2021-08-172,6092,6162,5532,55396,9002,553
2021-08-162,5812,5812,5102,548121,5002,548
2021-08-132,5942,6092,5702,59491,9002,594
2021-08-122,6002,6302,5802,59470,5002,594
2021-08-112,6002,6072,5632,59295,9002,592
2021-08-102,5492,5982,5382,574107,4002,574
2021-08-062,5402,5852,5392,553143,3002,553
2021-08-052,5652,5882,4942,503192,5002,503
2021-08-042,6262,6782,5572,578271,7002,578
2021-08-032,6712,7402,5572,641506,0002,641
2021-08-022,7102,7252,6842,691295,3002,691
2021-07-302,6512,6642,6372,660146,5002,660
2021-07-292,6422,6532,6232,651127,1002,651
2021-07-282,6292,6382,5842,59286,8002,592
2021-07-272,6502,6722,6322,644113,2002,644
2021-07-262,6312,6422,6142,640134,0002,640
2021-07-212,5402,5802,5382,580112,8002,580
2021-07-202,5192,5262,4872,490145,8002,490
2021-07-192,5402,5592,5162,550120,6002,550
2021-07-162,5932,6062,5632,570140,4002,570
2021-07-152,5932,6522,5902,621156,6002,621
2021-07-142,5492,5922,5132,58583,6002,585
2021-07-132,5742,5952,5682,58089,1002,580
2021-07-122,5332,5552,5292,554102,1002,554
2021-07-092,4802,5212,4652,517150,3002,517
2021-07-082,5342,5652,4992,500113,7002,500
2021-07-072,5662,5952,5002,560169,7002,560
2021-07-062,5802,6052,5712,605138,8002,605
2021-07-052,5422,5812,5322,563144,1002,563
2021-07-022,5152,5482,5042,542129,3002,542
2021-07-012,5232,5332,4882,507152,6002,507
2021-06-302,5312,5502,5142,538190,4002,538
2021-06-292,5052,5202,4712,510162,1002,510
2021-06-282,4922,5112,4652,508162,8002,508
2021-06-252,4982,5082,4642,476150,9002,476
2021-06-242,4102,4762,3952,426180,0002,426
2021-06-232,3612,4152,3602,407139,3002,407
2021-06-222,3372,3552,3222,34495,7002,344
2021-06-212,3132,3182,2852,287134,7002,287
2021-06-182,3602,3692,3492,359133,7002,359
2021-06-172,3442,3622,3232,359125,9002,359
2021-06-162,3322,3482,3172,34073,1002,340
2021-06-152,3202,3542,3072,345144,9002,345
2021-06-142,3312,3522,3012,314100,2002,314
2021-06-112,3502,3622,3252,32794,6002,327
2021-06-102,3302,3512,3222,346116,9002,346
2021-06-092,3142,3242,3012,32270,8002,322
2021-06-082,3402,3452,3062,31682,4002,316
2021-06-072,3592,3672,3352,345114,3002,345
2021-06-042,3182,3282,3002,30972,1002,309
2021-06-032,3292,3332,2932,299114,4002,299
2021-06-022,3332,3342,3012,31694,3002,316
2021-06-012,3202,3352,2932,31890,6002,318
2021-05-312,3152,3232,2922,30195,1002,301
2021-05-282,3122,3292,2792,317123,3002,317
2021-05-272,3012,3122,2712,271122,3002,271
2021-05-262,2752,3102,2752,30482,3002,304
2021-05-252,2762,2932,2682,293111,1002,293
2021-05-242,2792,3082,2642,273135,6002,273
2021-05-212,2772,2952,2572,285119,6002,285
2021-05-202,2192,2702,2032,266100,9002,266
2021-05-192,2312,2382,1982,217133,9002,217
2021-05-182,1862,2632,1792,257219,2002,257
2021-05-172,3302,3602,1862,196443,3002,196
2021-05-142,4482,5342,2652,330486,7002,330
2021-05-132,5002,5002,4232,433119,1002,433
2021-05-122,5372,5642,4912,513116,0002,513
2021-05-112,6002,6002,5422,555110,0002,555
2021-05-102,6402,6522,6212,63857,5002,638
2021-05-072,6502,6612,6292,62972,6002,629
2021-05-062,6912,7002,6322,646112,0002,646
2021-04-302,6552,6722,6432,66984,7002,669
2021-04-282,6822,6822,6382,66787,8002,667
2021-04-272,6772,6902,6402,665112,6002,665
2021-04-262,6802,6982,6512,69089,5002,690
2021-04-232,7012,7602,6712,678131,5002,678
2021-04-222,7102,7352,6892,731123,0002,731
2021-04-212,6832,6922,6132,687154,4002,687
2021-04-202,6862,7062,6602,701149,4002,701
2021-04-192,7412,7552,7022,713135,8002,713
2021-04-162,7512,7692,7332,76761,4002,767
2021-04-152,7302,7422,7142,74248,6002,742
2021-04-142,7532,7632,7112,74392,0002,743
2021-04-132,7662,7822,7312,75397,2002,753
2021-04-122,8242,8242,7622,770118,1002,770
2021-04-092,8572,8632,8302,834101,7002,834
2021-04-082,8422,8652,8282,84679,5002,846
2021-04-072,8422,8612,8132,844188,7002,844
2021-04-062,9082,9542,8212,842161,9002,842
2021-04-052,8592,8732,8172,846119,8002,846
2021-04-022,7992,8422,7662,842118,8002,842
2021-04-012,7342,7812,7072,778144,6002,778
2021-03-312,7512,7692,7022,71394,2002,713
2021-03-302,7532,7862,6902,771177,7002,771
2021-03-292,7602,7732,7002,770126,7002,770
2021-03-262,7852,8372,7532,75490,3002,754
2021-03-252,8122,8212,7352,742196,1002,742
2021-03-242,8492,8632,7522,784113,0002,784
2021-03-233,0003,0102,8992,89980,0002,899
2021-03-223,0553,0552,9942,99665,8002,996
2021-03-192,9833,0652,9803,06565,5003,065
2021-03-183,0303,0452,9973,035101,2003,035
2021-03-172,9953,0102,9563,01053,5003,010
2021-03-162,9672,9912,9422,97673,2002,976
2021-03-152,9903,0052,9532,96772,5002,967
2021-03-122,8972,9802,8842,97488,6002,974
2021-03-112,8922,9042,8552,88787,9002,887
2021-03-102,9532,9532,8342,86186,8002,861
2021-03-092,9142,9402,8732,91480,2002,914
2021-03-082,9502,9772,9052,91494,0002,914
2021-03-052,8572,9002,8032,900137,4002,900
2021-03-042,8172,8802,8032,878101,8002,878
2021-03-032,8852,8882,8272,845149,4002,845
2021-03-022,8972,9002,8552,885115,4002,885
2021-03-012,8502,8762,8252,855136,1002,855
2021-02-262,8982,8982,8252,827162,7002,827
2021-02-252,9502,9532,8892,936161,3002,936
2021-02-242,9582,9832,9172,930114,6002,930
2021-02-222,9503,0552,9502,997174,7002,997
2021-02-192,8662,9192,8442,912174,6002,912
2021-02-183,0653,0652,9282,929153,6002,929
2021-02-173,0903,0903,0553,07055,9003,070
2021-02-163,0853,1153,0853,09564,6003,095
2021-02-153,1203,1203,0503,10079,8003,100
2021-02-123,1253,1253,0403,070144,5003,070
2021-02-103,2303,2453,1203,130190,9003,130
2021-02-093,2603,3053,1953,260255,8003,260
2021-02-083,3103,3203,2653,30098,1003,300
2021-02-053,3653,3953,3103,345133,1003,345
2021-02-043,4603,4703,3803,40599,5003,405
2021-02-033,4453,5303,4053,430232,8003,430
2021-02-023,3903,4953,3603,445268,5003,445
2021-02-013,2853,3553,2403,330152,4003,330
2021-01-293,3603,3903,2303,230247,4003,230
2021-01-283,1753,3103,1503,305321,7003,305
2021-01-273,2753,3253,2353,23586,4003,235
2021-01-263,2653,2703,2253,23565,5003,235
2021-01-253,2003,2953,2003,290109,4003,290
2021-01-223,1503,1953,1353,18563,3003,185
2021-01-213,2503,2653,1453,15599,4003,155
2021-01-203,2803,2953,2053,260149,1003,260
2021-01-193,3003,4003,2903,335341,3003,335
2021-01-183,2203,2453,1653,200167,8003,200
2021-01-153,2303,2703,2003,200198,0003,200
2021-01-143,2003,2503,1553,195215,0003,195
2021-01-133,1153,1703,0753,160109,2003,160
2021-01-123,1003,1303,0603,08595,2003,085
2021-01-083,0403,0753,0303,06585,1003,065
2021-01-073,0603,0603,0103,04094,2003,040
2021-01-063,1053,1103,0253,03562,3003,035
2021-01-053,0103,1203,0053,07596,6003,075
2021-01-043,1203,1203,0103,08072,3003,080

分割・併合履歴 : [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株