6800 (株)ヨコオの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,919	1,919	1,840	1,840	6,800	1,840
2000-12-28	1,950	1,950	1,889	1,889	10,900	1,889
2000-12-27	1,980	2,020	1,920	1,920	36,700	1,920
2000-12-26	1,890	2,000	1,800	1,980	54,700	1,980
2000-12-25	1,880	1,908	1,829	1,900	43,800	1,900
2000-12-22	1,617	1,750	1,615	1,750	59,000	1,750
2000-12-21	1,600	1,700	1,600	1,647	90,000	1,647
2000-12-20	1,700	1,740	1,610	1,720	79,300	1,720
2000-12-19	1,999	1,999	1,840	1,841	25,600	1,841
2000-12-18	2,070	2,070	1,980	1,999	17,800	1,999
2000-12-15	2,100	2,100	2,030	2,040	21,400	2,040
2000-12-14	2,000	2,100	2,000	2,030	28,400	2,030
2000-12-13	2,060	2,060	1,998	2,040	24,900	2,040
2000-12-12	2,070	2,150	2,050	2,060	47,100	2,060
2000-12-11	2,100	2,100	2,040	2,065	52,300	2,065
2000-12-08	2,050	2,090	2,050	2,080	30,900	2,080
2000-12-07	2,050	2,070	2,040	2,070	24,300	2,070
2000-12-06	2,050	2,200	2,050	2,060	113,600	2,060
2000-12-05	2,040	2,040	1,999	2,005	27,400	2,005
2000-12-04	2,040	2,100	2,015	2,015	62,600	2,015
2000-12-01	2,040	2,040	1,990	2,010	51,500	2,010
2000-11-30	2,000	2,060	1,990	2,060	38,400	2,060
2000-11-29	1,985	2,040	1,980	1,990	16,600	1,990
2000-11-28	2,030	2,060	1,980	2,040	44,100	2,040
2000-11-27	2,050	2,070	1,989	2,050	49,000	2,050
2000-11-24	2,000	2,030	1,980	2,010	18,600	2,010
2000-11-22	2,085	2,100	2,035	2,040	16,300	2,040
2000-11-21	2,100	2,120	2,080	2,080	26,600	2,080
2000-11-20	2,220	2,220	2,080	2,120	21,900	2,120
2000-11-17	2,125	2,200	2,080	2,100	34,700	2,100
2000-11-16	2,205	2,275	2,205	2,235	15,400	2,235
2000-11-15	2,315	2,365	2,200	2,280	86,800	2,280
2000-11-14	2,100	2,240	2,100	2,235	36,300	2,235
2000-11-13	2,175	2,235	2,160	2,175	21,900	2,175
2000-11-10	2,285	2,300	2,250	2,260	15,600	2,260
2000-11-09	2,380	2,390	2,320	2,370	55,700	2,370
2000-11-08	2,290	2,400	2,290	2,400	177,000	2,400
2000-11-07	1,985	2,250	1,985	2,250	86,500	2,250
2000-11-06	1,980	1,980	1,920	1,969	28,700	1,969
2000-11-02	2,000	2,010	1,960	1,990	19,700	1,990
2000-11-01	2,000	2,000	1,979	1,998	32,300	1,998
2000-10-31	2,050	2,060	1,960	2,000	10,300	2,000
2000-10-30	2,100	2,140	2,070	2,070	8,300	2,070
2000-10-27	2,105	2,175	2,100	2,100	4,200	2,100
2000-10-26	2,020	2,090	2,000	2,060	22,600	2,060
2000-10-25	2,120	2,120	2,060	2,100	9,000	2,100
2000-10-24	2,150	2,170	2,120	2,165	6,100	2,165
2000-10-23	2,235	2,235	2,165	2,165	9,100	2,165
2000-10-20	2,300	2,300	2,150	2,155	23,300	2,155
2000-10-19	2,205	2,205	2,100	2,100	13,600	2,100
2000-10-18	2,130	2,150	2,100	2,125	14,800	2,125
2000-10-17	2,210	2,210	2,130	2,155	74,400	2,155
2000-10-16	2,220	2,260	2,100	2,130	27,400	2,130
2000-10-13	2,050	2,100	2,050	2,100	25,000	2,100
2000-10-12	2,140	2,140	2,070	2,080	22,500	2,080
2000-10-11	2,200	2,200	2,170	2,190	33,500	2,190
2000-10-10	2,260	2,260	2,200	2,200	7,300	2,200
2000-10-06	2,300	2,300	2,220	2,260	18,300	2,260
2000-10-05	2,300	2,320	2,280	2,295	29,200	2,295
2000-10-04	2,210	2,300	2,205	2,210	67,600	2,210
2000-10-03	2,200	2,335	2,200	2,330	32,700	2,330
2000-10-02	2,330	2,330	2,250	2,300	23,600	2,300
2000-09-29	2,390	2,390	2,330	2,370	38,000	2,370
2000-09-28	2,300	2,300	2,260	2,265	23,000	2,265
2000-09-27	2,350	2,350	2,300	2,320	20,000	2,320
2000-09-26	2,430	2,430	2,320	2,355	15,200	2,355
2000-09-25	2,485	2,485	2,415	2,430	14,000	2,430
2000-09-22	2,410	2,490	2,410	2,445	40,900	2,445
2000-09-21	2,600	2,610	2,570	2,570	57,300	2,570
2000-09-20	2,525	2,610	2,520	2,580	152,400	2,580
2000-09-19	2,415	2,490	2,305	2,485	26,600	2,485
2000-09-18	2,490	2,500	2,430	2,440	14,900	2,440
2000-09-14	2,450	2,490	2,360	2,490	11,600	2,490
2000-09-13	2,390	2,400	2,350	2,390	9,500	2,390
2000-09-12	2,430	2,500	2,370	2,400	102,600	2,400
2000-09-11	2,570	2,590	2,430	2,450	37,800	2,450
2000-09-08	2,500	2,600	2,450	2,500	84,800	2,500
2000-09-07	2,530	2,630	2,500	2,500	103,500	2,500
2000-09-06	2,430	2,550	2,405	2,500	37,200	2,500
2000-09-05	2,620	2,620	2,550	2,550	45,000	2,550
2000-09-04	2,560	2,630	2,560	2,620	31,000	2,620
2000-09-01	2,590	2,650	2,530	2,560	357,100	2,560
2000-08-31	2,460	2,480	2,400	2,465	90,500	2,465
2000-08-30	2,510	2,550	2,460	2,500	49,400	2,500
2000-08-29	2,550	2,650	2,490	2,550	292,700	2,550
2000-08-28	2,470	2,520	2,410	2,510	129,300	2,510
2000-08-25	2,350	2,360	2,310	2,350	36,300	2,350
2000-08-24	2,380	2,380	2,360	2,365	24,400	2,365
2000-08-23	2,400	2,400	2,350	2,380	36,200	2,380
2000-08-22	2,420	2,420	2,360	2,360	72,900	2,360
2000-08-21	2,440	2,470	2,370	2,370	101,500	2,370
2000-08-18	2,260	2,440	2,260	2,390	124,300	2,390
2000-08-17	2,200	2,310	2,180	2,250	141,000	2,250
2000-08-16	2,115	2,200	2,115	2,165	86,700	2,165
2000-08-15	2,000	2,150	2,000	2,075	201,300	2,075
2000-08-14	1,961	1,980	1,960	1,975	91,500	1,975
2000-08-11	1,955	1,959	1,940	1,952	26,500	1,952
2000-08-10	1,881	1,955	1,880	1,936	58,600	1,936
2000-08-09	1,801	1,880	1,790	1,880	38,800	1,880
2000-08-08	1,850	1,850	1,800	1,820	26,100	1,820
2000-08-07	1,856	1,880	1,770	1,850	47,400	1,850
2000-08-04	1,890	1,925	1,860	1,870	68,400	1,870
2000-08-03	1,881	2,000	1,860	1,860	301,000	1,860
2000-08-02	1,880	1,915	1,850	1,860	109,800	1,860
2000-08-01	1,870	1,920	1,813	1,855	96,700	1,855
2000-07-31	1,810	1,850	1,780	1,850	141,000	1,850
2000-07-28	2,000	2,000	1,880	1,900	99,000	1,900
2000-07-27	2,165	2,165	1,990	2,060	34,000	2,060
2000-07-26	2,170	2,180	2,170	2,170	54,000	2,170
2000-07-25	2,160	2,195	2,150	2,170	104,000	2,170
2000-07-24	2,240	2,240	2,150	2,160	36,000	2,160
2000-07-21	2,280	2,300	2,240	2,255	68,000	2,255
2000-07-19	2,300	2,310	2,265	2,265	125,000	2,265
2000-07-18	2,400	2,435	2,340	2,340	132,000	2,340
2000-07-17	2,415	2,445	2,355	2,375	83,000	2,375
2000-07-14	2,380	2,390	2,350	2,390	150,000	2,390
2000-07-13	2,490	2,505	2,370	2,370	38,000	2,370
2000-07-12	2,510	2,540	2,470	2,485	54,000	2,485
2000-07-11	2,450	2,495	2,405	2,495	96,000	2,495
2000-07-10	2,540	2,540	2,400	2,445	137,000	2,445
2000-07-07	2,590	2,590	2,490	2,550	99,000	2,550
2000-07-06	2,635	2,635	2,570	2,590	134,000	2,590
2000-07-05	2,650	2,690	2,605	2,640	64,000	2,640
2000-07-04	2,730	2,730	2,600	2,650	157,000	2,650
2000-07-03	2,715	2,745	2,715	2,730	35,000	2,730
2000-06-30	2,800	2,800	2,705	2,705	47,000	2,705
2000-06-29	2,825	2,825	2,750	2,810	22,000	2,810
2000-06-28	2,760	2,800	2,750	2,785	23,000	2,785
2000-06-27	2,930	2,930	2,875	2,880	61,000	2,880
2000-06-26	2,860	2,880	2,855	2,865	33,000	2,865
2000-06-23	2,750	2,820	2,750	2,820	5,000	2,820
2000-06-22	2,830	2,860	2,830	2,830	3,000	2,830
2000-06-21	2,860	2,860	2,760	2,860	93,000	2,860
2000-06-20	2,900	2,900	2,820	2,820	47,000	2,820
2000-06-19	2,860	2,950	2,810	2,890	139,000	2,890
2000-06-16	2,865	2,865	2,770	2,790	79,000	2,790
2000-06-15	2,890	2,890	2,800	2,815	51,000	2,815
2000-06-14	2,710	2,825	2,710	2,825	79,000	2,825
2000-06-13	2,940	2,940	2,650	2,700	107,000	2,700
2000-06-12	3,060	3,060	2,900	2,900	25,000	2,900
2000-06-09	2,990	3,020	2,980	3,020	66,000	3,020
2000-06-08	2,985	3,010	2,980	2,990	59,000	2,990
2000-06-07	3,010	3,010	2,975	2,990	64,000	2,990
2000-06-06	2,905	2,945	2,905	2,945	17,000	2,945
2000-06-05	3,000	3,000	2,940	2,945	63,000	2,945
2000-06-02	2,910	2,940	2,870	2,910	54,000	2,910
2000-06-01	3,020	3,020	2,860	2,990	17,000	2,990
2000-05-31	3,000	3,020	2,950	3,020	54,000	3,020
2000-05-30	2,790	2,880	2,780	2,880	57,000	2,880
2000-05-29	2,650	2,795	2,650	2,750	28,000	2,750
2000-05-26	2,670	2,720	2,655	2,670	163,000	2,670
2000-05-25	2,600	2,630	2,590	2,620	80,000	2,620
2000-05-24	2,580	2,620	2,520	2,580	117,000	2,580
2000-05-23	2,640	2,680	2,580	2,580	45,000	2,580
2000-05-22	2,810	2,810	2,630	2,680	95,000	2,680
2000-05-19	2,910	2,985	2,900	2,950	37,000	2,950
2000-05-18	3,130	3,130	2,980	3,100	34,000	3,100
2000-05-17	3,230	3,240	3,090	3,170	78,000	3,170
2000-05-16	2,920	3,180	2,920	3,070	107,000	3,070
2000-05-15	2,950	2,995	2,920	2,920	18,000	2,920
2000-05-12	2,845	2,950	2,845	2,950	11,000	2,950
2000-05-11	2,760	2,840	2,760	2,840	9,000	2,840
2000-05-10	3,050	3,050	2,955	2,960	26,000	2,960
2000-05-09	3,000	3,070	3,000	3,000	13,000	3,000
2000-05-08	3,150	3,150	3,100	3,100	45,000	3,100
2000-05-02	3,070	3,090	3,030	3,080	69,000	3,080
2000-05-01	3,040	3,130	3,040	3,070	33,000	3,070
2000-04-28	3,130	3,130	3,040	3,040	39,000	3,040
2000-04-27	3,120	3,120	2,920	3,040	42,000	3,040
2000-04-26	3,050	3,060	3,000	3,020	175,000	3,020
2000-04-25	3,140	3,140	3,000	3,000	38,000	3,000
2000-04-24	3,050	3,100	3,050	3,090	86,000	3,090
2000-04-21	2,985	3,100	2,985	3,000	53,000	3,000
2000-04-20	2,870	2,940	2,830	2,905	87,000	2,905
2000-04-19	2,810	2,890	2,750	2,830	136,000	2,830
2000-04-18	2,800	2,860	2,615	2,730	147,000	2,730
2000-04-17	2,640	2,650	2,640	2,640	72,000	2,640
2000-04-14	3,130	3,150	3,100	3,140	27,000	3,140
2000-04-13	3,100	3,130	3,030	3,090	49,000	3,090
2000-04-12	3,370	3,370	3,160	3,190	97,000	3,190
2000-04-11	3,350	3,460	3,320	3,380	286,000	3,380
2000-04-10	3,420	3,420	3,300	3,300	90,000	3,300
2000-04-07	3,200	3,340	3,150	3,330	101,000	3,330
2000-04-06	3,100	3,240	3,100	3,200	107,000	3,200
2000-04-05	3,150	3,200	3,090	3,100	229,000	3,100
2000-04-04	3,450	3,500	3,350	3,350	59,000	3,350
2000-04-03	3,400	3,680	3,400	3,600	177,000	3,600
2000-03-31	3,440	3,500	3,300	3,500	69,000	3,500
2000-03-30	3,460	3,690	3,460	3,500	232,000	3,500
2000-03-29	3,300	3,460	3,250	3,250	100,000	3,250
2000-03-28	3,070	3,210	3,070	3,150	61,000	3,150
2000-03-27	3,500	3,500	3,180	3,230	73,000	3,230
2000-03-24	3,740	3,740	3,600	3,600	74,000	3,600
2000-03-23	3,750	3,890	3,610	3,800	586,000	3,800
2000-03-22	3,430	3,700	3,430	3,700	521,000	3,700
2000-03-21	3,400	3,460	3,210	3,400	148,000	3,400
2000-03-17	3,150	3,370	3,100	3,350	318,000	3,350
2000-03-16	2,780	3,100	2,780	3,070	221,000	3,070
2000-03-15	2,620	2,700	2,620	2,700	64,000	2,700
2000-03-14	2,580	2,750	2,580	2,740	113,000	2,740
2000-03-13	2,890	2,925	2,680	2,740	205,000	2,740
2000-03-10	2,800	2,935	2,800	2,890	270,000	2,890
2000-03-09	2,830	2,850	2,680	2,680	305,000	2,680
2000-03-08	2,780	2,920	2,780	2,850	69,000	2,850
2000-03-07	3,000	3,000	2,800	2,900	67,000	2,900
2000-03-06	3,510	3,520	3,060	3,060	108,000	3,060
2000-03-03	3,500	3,650	3,420	3,490	256,000	3,490
2000-03-02	3,330	3,490	3,280	3,490	162,000	3,490
2000-03-01	3,110	3,300	3,080	3,300	235,000	3,300
2000-02-29	3,190	3,190	3,000	3,120	101,000	3,120
2000-02-28	2,750	3,150	2,750	3,090	275,000	3,090
2000-02-25	2,800	2,800	2,675	2,750	260,000	2,750
2000-02-24	3,000	3,000	2,810	2,830	163,000	2,830
2000-02-23	3,050	3,050	2,950	3,000	85,000	3,000
2000-02-22	3,030	3,100	3,020	3,050	68,000	3,050
2000-02-21	3,150	3,200	3,060	3,150	103,000	3,150
2000-02-18	3,300	3,380	3,290	3,350	172,000	3,350
2000-02-17	3,540	3,540	3,180	3,350	154,000	3,350
2000-02-16	3,610	3,610	3,460	3,540	53,000	3,540
2000-02-15	3,660	3,670	3,550	3,610	18,000	3,610
2000-02-14	3,900	3,900	3,810	3,810	58,000	3,810
2000-02-10	4,000	4,010	3,900	3,900	70,000	3,900
2000-02-09	4,000	4,080	3,950	4,000	39,000	4,000
2000-02-08	4,100	4,100	3,950	4,000	69,000	4,000
2000-02-07	3,950	4,250	3,950	4,110	245,000	4,110
2000-02-04	3,650	3,950	3,500	3,950	395,000	3,950
2000-02-03	3,430	3,470	3,430	3,450	230,000	3,450
2000-02-02	3,280	3,400	3,240	3,400	119,000	3,400
2000-02-01	3,360	3,360	3,200	3,240	82,000	3,240
2000-01-31	3,420	3,480	3,350	3,400	209,000	3,400
2000-01-28	3,580	3,710	3,510	3,520	597,000	3,520
2000-01-27	3,160	3,550	3,150	3,480	722,000	3,480
2000-01-26	3,020	3,090	2,985	3,090	150,000	3,090
2000-01-25	2,990	3,080	2,915	3,070	283,000	3,070
2000-01-24	3,030	3,090	3,010	3,040	267,000	3,040
2000-01-21	2,880	3,030	2,860	2,950	406,000	2,950
2000-01-20	2,750	2,890	2,740	2,880	356,000	2,880
2000-01-19	2,720	2,760	2,625	2,700	200,000	2,700
2000-01-18	2,550	2,690	2,500	2,690	403,000	2,690
2000-01-17	2,355	2,500	2,300	2,450	92,000	2,450
2000-01-14	2,425	2,460	2,360	2,360	44,000	2,360
2000-01-13	2,400	2,500	2,360	2,410	118,000	2,410
2000-01-12	2,310	2,350	2,250	2,350	91,000	2,350
2000-01-11	2,320	2,320	2,230	2,310	42,000	2,310
2000-01-07	2,300	2,300	2,200	2,200	31,000	2,200
2000-01-06	2,400	2,440	2,250	2,300	50,000	2,300
2000-01-05	2,400	2,400	2,200	2,390	68,000	2,390
2000-01-04	2,600	2,670	2,450	2,500	121,000	2,500

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

6800 (株)ヨコオ の時系列データ [2000年度]

6800 (株)ヨコオの時系列データ [2000年度]