6800 (株)ヨコオ の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,9001,9001,8901,9009,0001,900
1990-12-272,0002,0001,9301,9308,0001,930
1990-12-261,9201,9201,9201,9203,0001,920
1990-12-251,8701,8701,8701,8701,0001,870
1990-12-211,9201,9201,9001,9004,0001,900
1990-12-201,9301,9601,9301,93016,0001,930
1990-12-191,8301,8501,8001,85031,0001,850
1990-12-181,8601,8601,8001,80023,0001,800
1990-12-171,9201,9601,9001,90018,0001,900
1990-12-141,9201,9801,9001,90032,0001,900
1990-12-131,9501,9501,9501,9505,0001,950
1990-12-122,0402,0401,9801,98062,0001,980
1990-12-111,9902,0001,9902,00054,0002,000
1990-12-101,9501,9701,9001,90017,0001,900
1990-12-072,0002,0002,0002,00010,0002,000
1990-12-061,8401,8401,8101,82012,0001,820
1990-12-051,7201,7201,7201,7205,0001,720
1990-12-041,8001,8001,7501,75012,0001,750
1990-12-031,9001,9001,9001,90013,0001,900
1990-11-301,8801,8801,8701,87020,0001,870
1990-11-282,0902,0902,0502,05019,0002,050
1990-11-272,0502,0502,0502,0501,0002,050
1990-11-262,0002,0402,0002,04010,0002,040
1990-11-221,9601,9601,9601,9605,0001,960
1990-11-212,0002,0001,9702,00015,0002,000
1990-11-162,0702,0702,0702,0701,0002,070
1990-11-152,1402,1402,1002,1009,0002,100
1990-11-142,0202,1002,0202,10013,0002,100
1990-11-131,9601,9601,9601,9608,0001,960
1990-11-091,9001,9001,9001,9005,0001,900
1990-11-081,9601,9601,9001,90057,0001,900
1990-11-072,1202,1201,9902,00050,0002,000
1990-11-062,3002,3002,1502,1508,0002,150
1990-11-022,2602,2602,2602,2602,0002,260
1990-11-012,3002,3002,3002,3001,0002,300
1990-10-312,2802,2802,2502,2506,0002,250
1990-10-302,3002,3102,3002,3009,0002,300
1990-10-292,3002,3002,2502,30011,0002,300
1990-10-262,3002,3002,3002,3004,0002,300
1990-10-252,3002,3402,3002,34011,0002,340
1990-10-242,3302,3302,3002,3002,0002,300
1990-10-222,3802,3802,3002,3304,0002,330
1990-10-192,3002,3002,2702,30015,0002,300
1990-10-182,3002,3002,3002,3004,0002,300
1990-10-172,3102,3102,2502,25040,0002,250
1990-10-162,3002,3102,3002,3105,0002,310
1990-10-122,3102,3102,2702,2707,0002,270
1990-10-112,3102,3102,3102,3101,0002,310
1990-10-092,4802,4802,4402,45025,0002,450
1990-10-052,1002,2202,1002,20053,0002,200
1990-10-042,1002,1002,1002,1002,0002,100
1990-10-031,9001,9001,9001,90023,0001,900
1990-10-021,8001,8301,8001,8306,0001,830
1990-10-011,9101,9101,8001,80018,0001,800
1990-09-282,0202,0501,9001,90052,0001,900
1990-09-272,0002,0002,0002,00012,0002,000
1990-09-262,2002,2002,2002,20024,0002,200
1990-09-252,2702,2802,2202,22011,0002,220
1990-09-212,2902,3802,2702,38015,0002,380
1990-09-202,4502,4802,4002,40027,0002,400
1990-09-192,4802,5002,4802,5009,0002,500
1990-09-182,5602,5602,5002,55028,0002,550
1990-09-172,5902,5902,5802,5809,0002,580
1990-09-142,5202,5902,5202,59018,0002,590
1990-09-132,5102,5202,5102,5206,0002,520
1990-09-122,5002,5002,4902,49014,0002,490
1990-09-112,5702,5702,5002,5009,0002,500
1990-09-102,5202,5202,5002,5004,0002,500
1990-09-072,4602,4702,4502,47011,0002,470
1990-09-062,4502,5002,4502,49010,0002,490
1990-09-052,5402,5402,5002,5005,0002,500
1990-09-042,6502,6502,5002,50022,0002,500
1990-09-032,7302,7302,6502,65016,0002,650
1990-08-312,6102,6102,6102,61010,0002,610
1990-08-302,5002,5902,5002,53032,0002,530
1990-08-292,5402,5502,5002,50044,0002,500
1990-08-282,5702,5702,5002,50062,0002,500
1990-08-272,4102,5002,4102,50046,0002,500
1990-08-242,5102,5102,5002,50035,0002,500
1990-08-232,7502,7502,5902,59027,0002,590
1990-08-222,8102,8102,7302,73052,0002,730
1990-08-212,8502,8502,8002,85033,0002,850
1990-08-202,9102,9102,8502,85032,0002,850
1990-08-172,8903,0002,8903,00036,0003,000
1990-08-162,8702,8902,8702,8906,0002,890
1990-08-152,8302,8802,8102,81015,0002,810
1990-08-142,7602,8002,7602,8007,0002,800
1990-08-132,9002,9002,7602,76018,0002,760
1990-08-102,9902,9902,9002,9008,0002,900
1990-08-093,0003,0002,9502,95019,0002,950
1990-08-083,0003,0402,9902,99017,0002,990
1990-08-072,9703,1002,9703,10092,0003,100
1990-08-063,1903,1903,0003,13055,0003,130
1990-08-033,0703,1502,9903,140172,0003,140
1990-08-023,0403,1003,0403,06039,0003,060
1990-08-013,0303,0503,0303,04058,0003,040
1990-07-313,0003,0502,9803,00047,0003,000
1990-07-303,0003,0002,9602,96057,0002,960
1990-07-273,1103,1503,0203,05068,0003,050
1990-07-263,0903,1603,0803,10065,0003,100
1990-07-252,9503,0702,9503,04068,0003,040
1990-07-242,9503,0002,9502,97024,0002,970
1990-07-233,0503,0503,0003,00031,0003,000
1990-07-203,0503,0503,0103,02025,0003,020
1990-07-193,1803,1803,1003,10034,0003,100
1990-07-182,9903,1402,9903,100105,0003,100
1990-07-173,1303,1302,9503,000181,0003,000
1990-07-163,2503,2503,1203,13058,0003,130
1990-07-133,2803,2803,2003,24035,0003,240
1990-07-123,2003,3003,2003,300114,0003,300
1990-07-113,2303,3003,2003,300107,0003,300
1990-07-103,3303,4103,2603,280199,0003,280
1990-07-093,2803,4503,2403,350417,0003,350
1990-07-063,2203,2603,1703,250188,0003,250
1990-07-053,2403,3003,1703,200546,0003,200
1990-07-042,9503,2002,9503,190346,0003,190
1990-07-032,9503,0002,9002,90039,0002,900
1990-07-023,0303,0302,9702,99062,0002,990
1990-06-292,9903,0202,9503,000106,0003,000
1990-06-282,9202,9502,9202,95053,0002,950
1990-06-273,0103,0102,9202,930143,0002,930
1990-06-262,7602,9302,7202,930123,0002,930
1990-06-252,8602,8602,7802,78047,0002,780
1990-06-222,9502,9502,8502,90066,0002,900
1990-06-213,0003,0602,9502,950244,0002,950
1990-06-203,0503,0502,9603,00045,0003,000
1990-06-193,0503,0703,0003,030334,0003,030
1990-06-182,9803,0902,9603,070467,0003,070
1990-06-152,9303,0402,9203,020951,0003,020
1990-06-142,9402,9402,8702,920322,0002,920
1990-06-132,8102,9002,8102,900304,0002,900
1990-06-122,8002,8702,7602,840244,0002,840
1990-06-112,7502,7802,7202,780164,0002,780
1990-06-082,7602,7602,7002,71094,0002,710
1990-06-072,6502,7702,6402,760276,0002,760
1990-06-062,5702,6602,5702,640106,0002,640
1990-06-052,5302,5502,5102,55023,0002,550
1990-06-042,5702,5802,5302,53037,0002,530
1990-06-012,5702,5702,5502,55021,0002,550
1990-05-312,6002,6002,5502,550102,0002,550
1990-05-302,5502,5902,5002,59080,0002,590
1990-05-292,5902,6002,5802,60033,0002,600
1990-05-282,5702,6102,5402,55042,0002,550
1990-05-252,6702,6902,5802,610122,0002,610
1990-05-242,6602,7002,6002,660235,0002,660
1990-05-232,5602,6502,5402,650422,0002,650
1990-05-222,5402,5702,4902,550268,0002,550
1990-05-212,4802,5502,4502,500212,0002,500
1990-05-182,3602,4502,3602,400126,0002,400
1990-05-172,3702,3702,3202,32014,0002,320
1990-05-162,3602,3702,3602,37012,0002,370
1990-05-152,3902,4002,3702,40045,0002,400
1990-05-142,4502,4502,4002,40061,0002,400
1990-05-112,3902,4502,3802,43060,0002,430
1990-05-102,3902,3902,3602,39027,0002,390
1990-05-092,3502,4002,3202,32060,0002,320
1990-05-082,3402,3602,3002,35093,0002,350
1990-05-072,3502,3502,3002,30036,0002,300
1990-05-022,1502,2902,1502,24015,0002,240
1990-05-012,1402,1402,1002,11024,0002,110
1990-04-272,1902,1902,1002,10026,0002,100
1990-04-262,1802,1802,1602,1609,0002,160
1990-04-252,2902,2902,2202,2207,0002,220
1990-04-242,2602,3002,2602,3002,0002,300
1990-04-232,3702,3702,3002,30032,0002,300
1990-04-202,3502,3702,3502,35034,0002,350
1990-04-192,3802,3802,3502,37046,0002,370
1990-04-182,3802,3802,3702,3702,0002,370
1990-04-172,3902,3902,3902,3902,0002,390
1990-04-162,4002,4202,4002,40041,0002,400
1990-04-132,4002,4002,3902,3908,0002,390
1990-04-122,4002,4202,4002,40021,0002,400
1990-04-112,3902,4002,3802,40087,0002,400
1990-04-102,3702,3702,3602,3606,0002,360
1990-04-092,3602,3802,3302,38050,0002,380
1990-04-062,3802,4302,3202,32056,0002,320
1990-04-052,3602,4902,2602,340203,0002,340
1990-04-042,3402,3802,3002,36069,0002,360
1990-04-032,3002,3302,2702,330212,0002,330
1990-04-022,2602,2602,2602,26016,0002,260
1990-03-302,4702,4702,3802,38035,0002,380
1990-03-292,4102,5002,4002,43088,0002,430
1990-03-282,2502,4002,2502,40085,0002,400
1990-03-262,2202,2402,0902,10059,0002,100
1990-03-232,2002,2102,1602,21026,0002,210
1990-03-222,2202,3002,2202,30016,0002,300
1990-03-202,3402,3802,3402,38013,0002,380
1990-03-192,4002,4002,3402,3409,0002,340
1990-03-162,5002,5002,4002,40063,0002,400
1990-03-152,4702,5102,4702,51050,0002,510
1990-03-142,4502,5102,4502,51053,0002,510
1990-03-132,5802,5802,5002,53031,0002,530
1990-03-122,5802,5802,5202,580104,0002,580
1990-03-092,5902,5902,5602,580221,0002,580
1990-03-082,4202,5502,3502,55081,0002,550
1990-03-072,4502,4502,3902,39046,0002,390
1990-03-062,4902,5002,4502,460182,0002,460
1990-03-052,4902,4902,4502,450134,0002,450
1990-03-022,2002,3502,2002,35026,0002,350
1990-03-012,2002,2002,0702,07028,0002,070
1990-02-282,2102,2202,2002,20017,0002,200
1990-02-272,1202,2002,0902,20019,0002,200
1990-02-262,2102,2102,1602,16013,0002,160
1990-02-232,3302,3302,3002,30011,0002,300
1990-02-222,3002,3002,2902,29014,0002,290
1990-02-212,2902,2902,2602,2603,0002,260
1990-02-202,3002,3002,3002,3001,0002,300
1990-02-192,3002,3002,3002,3009,0002,300
1990-02-162,3102,3102,3102,3102,0002,310
1990-02-152,3502,3502,3002,30010,0002,300
1990-02-142,4002,4002,3002,30045,0002,300
1990-02-132,4002,4302,3902,42054,0002,420
1990-02-092,4302,4402,3902,400141,0002,400
1990-02-082,2602,4002,2602,40059,0002,400
1990-02-072,2802,2802,2202,22031,0002,220
1990-02-062,2102,2402,2102,24019,0002,240
1990-02-052,2402,2402,2102,2108,0002,210
1990-02-022,2802,2802,2302,2409,0002,240
1990-02-012,2502,2502,2002,24023,0002,240
1990-01-312,2102,2202,2102,21049,0002,210
1990-01-302,2602,2602,2002,21030,0002,210
1990-01-292,3402,3402,2602,26049,0002,260
1990-01-262,4002,4002,3202,34058,0002,340
1990-01-252,3402,4702,3302,390133,0002,390
1990-01-242,4502,4502,3702,420103,0002,420
1990-01-232,3302,3302,2502,330134,0002,330
1990-01-222,5202,5202,3002,310134,0002,310
1990-01-192,3502,4802,3402,480262,0002,480
1990-01-182,1902,3002,1702,280177,0002,280
1990-01-172,1402,1902,1202,170117,0002,170
1990-01-162,1302,2002,1002,140188,0002,140
1990-01-122,0002,1002,0002,100186,0002,100
1990-01-111,8802,0101,8501,970101,0001,970
1990-01-101,8601,8701,8201,82032,0001,820
1990-01-091,8701,8701,8501,8507,0001,850
1990-01-081,8701,8801,8501,88022,0001,880
1990-01-051,8901,8901,8801,88013,0001,880
1990-01-041,9001,9001,8801,90023,0001,900

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