6800 (株)ヨコオ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-082,1442,1942,1232,189133,1002,189
2022-08-052,1402,2082,1092,156298,0002,156
2022-08-042,0122,1632,0072,100469,8002,100
2022-08-031,9852,0131,9752,006114,3002,006
2022-08-021,9801,9871,9591,975110,5001,975
2022-08-011,9641,9971,9631,99463,7001,994
2022-07-291,9691,9831,9471,96164,5001,961
2022-07-281,9852,0091,9601,96791,2001,967
2022-07-271,9501,9651,9181,96598,8001,965
2022-07-261,9541,9631,9461,95647,6001,956
2022-07-251,9981,9981,9521,95666,8001,956
2022-07-221,9952,0111,9812,00561,1002,005
2022-07-211,9762,0081,9762,00370,7002,003
2022-07-201,9601,9901,9401,97891,8001,978
2022-07-191,9111,9341,8961,93461,1001,934
2022-07-151,9161,9161,8851,90397,6001,903
2022-07-141,8981,9231,8841,91667,0001,916
2022-07-131,9081,9371,9011,90847,7001,908
2022-07-121,9691,9691,9011,907107,6001,907
2022-07-111,9912,0401,9791,99989,5001,999
2022-07-081,9752,0061,9521,968113,1001,968
2022-07-071,9421,9771,9241,95862,5001,958
2022-07-061,9701,9791,9261,935115,0001,935
2022-07-052,0162,0281,9821,98971,8001,989
2022-07-042,0012,0051,9632,00580,5002,005
2022-07-012,0542,0761,9812,00496,9002,004
2022-06-302,1672,1672,0502,082116,3002,082
2022-06-292,1252,1562,1162,14653,8002,146
2022-06-282,1502,1782,1252,17151,6002,171
2022-06-272,1892,1892,1482,17732,4002,177
2022-06-242,1042,1562,0972,14548,5002,145
2022-06-232,1032,1312,0802,10429,2002,104
2022-06-222,1992,1992,1162,12540,5002,125
2022-06-212,0972,1842,0712,16582,4002,165
2022-06-202,1372,1732,0252,02779,9002,027
2022-06-172,1542,1682,1222,149113,4002,149
2022-06-162,2232,2442,1962,20037,3002,200
2022-06-152,2252,2332,1862,18640,6002,186
2022-06-142,2262,2392,1932,22594,0002,225
2022-06-132,2882,2922,2592,27351,0002,273
2022-06-102,3442,3462,3012,30348,5002,303
2022-06-092,4002,4022,3602,37637,8002,376
2022-06-082,3762,4302,3662,41849,1002,418
2022-06-072,3802,4132,3662,37662,3002,376
2022-06-062,3752,3882,3562,35858,1002,358
2022-06-032,4002,4262,3852,42025,4002,420
2022-06-022,4202,4202,3702,38921,0002,389
2022-06-012,4192,4342,4092,41927,8002,419
2022-05-312,4122,4312,3832,42048,8002,420
2022-05-302,3412,4352,3412,41481,0002,414
2022-05-272,3472,3682,3392,35249,0002,352
2022-05-262,3232,3442,2972,29729,9002,297
2022-05-252,4062,4112,3422,30116,8002,301
2022-05-242,4202,4402,3422,35541,1002,355
2022-05-232,4062,4112,3682,40732,4002,407
2022-05-202,3752,3912,3442,37043,7002,370
2022-05-192,3802,4202,3742,37744,6002,377
2022-05-182,4112,4542,3972,45142,8002,451
2022-05-172,3452,4112,3142,41095,1002,410
2022-05-162,4252,4402,2262,305164,3002,305
2022-05-132,4892,5792,3712,468164,2002,468
2022-05-122,5782,5782,5102,53949,7002,539
2022-05-112,5502,5502,4982,50955,9002,509
2022-05-102,5232,5502,4882,53440,4002,534
2022-05-092,5662,5662,5372,54136,7002,541
2022-05-062,5502,5682,5222,56852,3002,568
2022-05-022,5802,6092,5362,56786,2002,567
2022-04-282,4902,5702,4562,56290,2002,562
2022-04-272,4132,4622,3852,458114,1002,458
2022-04-262,4332,4432,3942,40436,8002,404
2022-04-252,4492,4582,4192,42146,9002,421
2022-04-222,4202,4852,4032,47353,8002,473
2022-04-212,4692,5022,4552,46236,2002,462
2022-04-202,4492,4692,4202,44052,3002,440
2022-04-192,4132,4492,4032,42249,6002,422
2022-04-182,3402,3792,3282,36646,7002,366
2022-04-152,3242,3722,3232,36247,4002,362
2022-04-142,2802,3932,2772,34971,6002,349
2022-04-132,2212,2602,2212,25970,6002,259
2022-04-122,2652,3122,2222,23464,7002,234
2022-04-112,3252,3642,2852,295100,0002,295
2022-04-082,3182,3182,2452,27560,9002,275
2022-04-072,3572,3602,2912,30742,7002,307
2022-04-062,4712,4712,3802,39868,5002,398
2022-04-052,5552,5572,4962,49841,5002,498
2022-04-042,5252,5452,5022,51822,4002,518
2022-04-012,5212,5362,4702,52560,9002,525
2022-03-312,5142,6272,5142,588107,7002,588
2022-03-302,5562,5732,4782,541105,3002,541
2022-03-292,4662,5332,4342,52495,4002,524
2022-03-282,5402,5402,4812,49864,3002,498
2022-03-252,5812,5822,5332,54072,9002,540
2022-03-242,5382,5862,5192,58058,5002,580
2022-03-232,5142,5642,4832,54978,7002,549
2022-03-222,5322,5412,4882,514105,6002,514
2022-03-182,4322,4882,4252,48287,1002,482
2022-03-172,4902,5142,4132,48277,3002,482
2022-03-162,3672,4052,3382,37257,9002,372
2022-03-152,2732,3422,2602,32634,3002,326
2022-03-142,2822,2902,2332,28050,4002,280
2022-03-112,3322,3362,2572,28246,2002,282
2022-03-102,3282,3902,3262,36948,9002,369
2022-03-092,3002,3372,2292,26357,2002,263
2022-03-082,2922,3522,2512,26881,8002,268
2022-03-072,4592,4592,3212,35471,7002,354
2022-03-042,5402,5772,4832,50569,2002,505
2022-03-032,6652,6652,5402,55446,6002,554
2022-03-022,6082,6492,5652,56540,6002,565
2022-03-012,7482,7822,6662,69274,8002,692
2022-02-282,6652,7412,6412,72674,0002,726
2022-02-252,5792,6792,5792,66541,2002,665
2022-02-242,5032,5932,5032,56348,4002,563
2022-02-222,5872,5872,5302,55370,1002,553
2022-02-212,6792,7092,6062,62476,6002,624
2022-02-182,7282,7982,7132,76374,6002,763
2022-02-172,7752,8472,7612,79972,0002,799
2022-02-162,7062,7642,7042,75349,1002,753
2022-02-152,7542,7632,6612,66965,8002,669
2022-02-142,7012,7482,6692,72981,1002,729
2022-02-102,7982,7982,6612,73686,6002,736
2022-02-092,5722,7672,5542,693167,4002,693
2022-02-082,6052,6342,5552,55997,7002,559
2022-02-072,6312,6562,5972,62928,4002,629
2022-02-042,6212,6492,5792,64864,5002,648
2022-02-032,6942,6942,6282,65543,5002,655
2022-02-022,6372,6942,6202,69444,2002,694
2022-02-012,6512,6892,6082,60977,1002,609
2022-01-312,5222,6562,5222,61988,5002,619
2022-01-282,4212,5422,4212,53368,4002,533
2022-01-272,5812,6092,4232,43686,2002,436
2022-01-262,5012,5492,4792,50976,5002,509
2022-01-252,6042,6042,5012,50156,7002,501
2022-01-242,5132,6082,5042,58760,1002,587
2022-01-212,5702,5702,5102,53945,1002,539
2022-01-202,6122,6572,5952,61542,2002,615
2022-01-192,7002,7342,5962,60976,7002,609
2022-01-182,8752,8792,7172,75066,3002,750
2022-01-172,7922,8542,7922,82866,7002,828
2022-01-142,8402,8462,7622,79160,6002,791
2022-01-132,9212,9502,8582,85848,6002,858
2022-01-122,8832,9422,8812,92154,3002,921
2022-01-112,8502,8982,8222,84352,0002,843
2022-01-072,8792,9002,8112,85096,2002,850
2022-01-062,9042,9372,8722,87374,7002,873
2022-01-052,9132,9632,9062,95465,0002,954
2022-01-043,0003,0002,9512,96363,7002,963

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