6800 (株)ヨコオの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	643	670	643	645	5,800	645
2002-12-27	671	695	664	673	23,400	673
2002-12-26	678	688	675	679	4,000	679
2002-12-25	668	674	660	673	25,400	673
2002-12-24	640	685	635	678	30,000	678
2002-12-20	646	650	640	640	45,200	640
2002-12-19	612	645	612	645	45,800	645
2002-12-18	615	638	615	622	43,700	622
2002-12-17	665	667	610	614	77,200	614
2002-12-16	665	666	631	635	36,900	635
2002-12-13	668	671	655	665	66,100	665
2002-12-12	672	672	660	668	17,900	668
2002-12-11	676	677	670	672	26,500	672
2002-12-10	684	684	660	676	33,900	676
2002-12-09	696	696	680	686	30,100	686
2002-12-06	725	725	695	700	44,800	700
2002-12-05	740	740	709	734	37,700	734
2002-12-04	763	763	739	749	89,900	749
2002-12-03	760	769	755	764	90,400	764
2002-12-02	726	770	725	769	94,300	769
2002-11-29	655	745	655	729	130,000	729
2002-11-28	648	659	642	647	26,800	647
2002-11-27	620	643	620	632	11,800	632
2002-11-26	648	649	624	624	10,000	624
2002-11-25	609	645	609	640	28,100	640
2002-11-22	601	649	601	639	32,200	639
2002-11-21	590	595	590	594	18,300	594
2002-11-20	580	593	580	587	50,700	587
2002-11-19	572	580	555	570	60,800	570
2002-11-18	595	595	575	585	52,200	585
2002-11-15	595	603	591	591	64,900	591
2002-11-14	580	605	580	594	88,800	594
2002-11-13	570	576	565	570	110,400	570
2002-11-12	579	588	570	575	32,300	575
2002-11-11	594	599	589	590	56,500	590
2002-11-08	619	619	598	600	87,800	600
2002-11-07	608	619	602	619	178,400	619
2002-11-06	525	570	525	568	148,900	568
2002-11-05	510	515	499	506	56,400	506
2002-11-01	549	549	481	500	56,200	500
2002-10-31	549	550	540	544	17,200	544
2002-10-30	551	560	550	555	20,100	555
2002-10-29	564	568	560	560	30,800	560
2002-10-28	570	570	559	565	9,600	565
2002-10-25	565	569	564	565	11,800	565
2002-10-24	565	566	558	565	12,900	565
2002-10-23	560	565	554	565	14,400	565
2002-10-22	593	593	561	562	19,100	562
2002-10-21	602	602	580	593	24,500	593
2002-10-18	587	609	587	594	31,100	594
2002-10-17	595	601	580	587	37,100	587
2002-10-16	602	620	583	595	35,700	595
2002-10-15	583	590	571	590	35,600	590
2002-10-11	550	579	550	563	43,300	563
2002-10-10	560	561	518	520	41,300	520
2002-10-09	602	604	591	591	45,500	591
2002-10-08	605	613	600	605	26,900	605
2002-10-07	631	640	620	620	33,800	620
2002-10-04	650	652	630	650	19,900	650
2002-10-03	660	669	651	657	17,400	657
2002-10-02	671	671	661	662	8,200	662
2002-10-01	691	691	666	674	28,300	674
2002-09-30	699	699	688	690	16,700	690
2002-09-27	686	706	676	700	27,400	700
2002-09-26	689	690	660	679	24,700	679
2002-09-25	688	704	665	679	29,300	679
2002-09-24	701	712	697	712	23,000	712
2002-09-20	710	710	650	703	38,700	703
2002-09-19	681	719	681	709	45,100	709
2002-09-18	698	698	676	690	12,400	690
2002-09-17	685	695	681	695	20,800	695
2002-09-13	650	688	650	688	89,800	688
2002-09-12	680	705	676	700	24,200	700
2002-09-11	720	721	700	710	7,900	710
2002-09-10	716	720	704	704	24,400	704
2002-09-09	695	706	694	702	16,200	702
2002-09-06	692	700	685	695	27,900	695
2002-09-05	700	711	699	702	50,500	702
2002-09-04	715	720	710	710	85,000	710
2002-09-03	743	748	730	731	22,600	731
2002-09-02	751	756	748	753	17,400	753
2002-08-30	746	769	732	767	29,700	767
2002-08-29	750	752	740	745	13,800	745
2002-08-28	777	777	750	750	16,800	750
2002-08-27	770	777	753	757	13,600	757
2002-08-26	757	774	757	774	24,700	774
2002-08-23	779	779	760	777	8,800	777
2002-08-22	760	780	760	780	24,500	780
2002-08-21	759	770	754	767	12,200	767
2002-08-20	780	780	750	758	19,000	758
2002-08-19	755	759	743	755	10,400	755
2002-08-16	765	765	750	751	10,600	751
2002-08-15	760	760	752	755	16,600	755
2002-08-14	740	762	740	750	15,800	750
2002-08-13	750	768	738	738	23,500	738
2002-08-12	780	780	751	751	8,700	751
2002-08-09	767	780	755	780	31,500	780
2002-08-08	760	767	745	757	8,400	757
2002-08-07	751	770	750	752	15,000	752
2002-08-06	745	756	745	750	45,200	750
2002-08-05	750	772	750	755	9,500	755
2002-08-02	751	772	751	752	10,700	752
2002-08-01	756	768	754	759	43,100	759
2002-07-31	768	770	761	763	9,500	763
2002-07-30	775	780	760	770	51,600	770
2002-07-29	753	780	753	755	36,500	755
2002-07-26	800	800	743	743	22,200	743
2002-07-25	800	815	793	806	27,000	806
2002-07-24	790	804	775	776	23,000	776
2002-07-23	752	795	750	781	50,400	781
2002-07-22	747	758	739	752	31,100	752
2002-07-19	752	755	736	751	26,600	751
2002-07-18	755	765	753	753	29,500	753
2002-07-17	778	778	731	745	53,300	745
2002-07-16	754	770	751	770	26,900	770
2002-07-15	780	785	770	774	48,100	774
2002-07-12	770	781	770	772	38,900	772
2002-07-11	768	771	760	770	28,700	770
2002-07-10	769	780	762	771	29,400	771
2002-07-09	760	774	760	770	23,700	770
2002-07-08	774	784	754	759	33,400	759
2002-07-05	748	755	746	754	13,100	754
2002-07-04	750	751	735	748	31,800	748
2002-07-03	716	742	716	737	14,700	737
2002-07-02	751	751	712	725	22,000	725
2002-07-01	760	760	741	751	19,300	751
2002-06-28	749	750	740	743	34,300	743
2002-06-27	720	738	704	730	30,900	730
2002-06-26	699	722	691	700	59,000	700
2002-06-25	690	744	690	744	12,300	744
2002-06-24	683	710	681	710	27,300	710
2002-06-21	709	713	690	697	47,400	697
2002-06-20	710	713	696	709	71,700	709
2002-06-19	744	744	711	711	54,600	711
2002-06-18	750	772	725	743	46,800	743
2002-06-17	760	772	720	720	48,000	720
2002-06-14	740	760	740	759	86,200	759
2002-06-13	777	777	745	761	57,400	761
2002-06-12	779	781	771	778	39,200	778
2002-06-11	770	799	770	799	29,100	799
2002-06-10	795	798	770	772	71,500	772
2002-06-07	811	811	797	797	61,900	797
2002-06-06	840	840	812	817	29,200	817
2002-06-05	840	842	830	830	20,000	830
2002-06-04	850	851	833	838	24,500	838
2002-06-03	845	858	834	855	38,600	855
2002-05-31	850	866	841	843	58,300	843
2002-05-30	850	854	840	853	40,600	853
2002-05-29	835	849	830	842	27,700	842
2002-05-28	832	840	830	835	27,600	835
2002-05-27	830	837	830	832	36,700	832
2002-05-24	830	840	821	838	28,400	838
2002-05-23	860	860	832	845	14,700	845
2002-05-22	838	845	830	830	22,200	830
2002-05-21	821	854	821	848	37,100	848
2002-05-20	849	850	821	821	77,500	821
2002-05-17	810	828	810	818	39,200	818
2002-05-16	800	810	796	809	41,000	809
2002-05-15	800	810	793	793	86,200	793
2002-05-14	810	818	792	799	70,900	799
2002-05-13	830	831	785	793	68,300	793
2002-05-10	848	852	835	836	52,400	836
2002-05-09	867	875	841	843	63,200	843
2002-05-08	855	867	853	867	42,600	867
2002-05-07	860	870	852	857	40,500	857
2002-05-02	885	885	860	860	46,300	860
2002-05-01	868	900	868	885	81,300	885
2002-04-30	861	870	854	863	18,200	863
2002-04-26	891	899	871	883	37,800	883
2002-04-25	906	906	889	890	41,800	890
2002-04-24	920	920	909	916	65,300	916
2002-04-23	919	921	898	921	62,100	921
2002-04-22	908	935	900	922	241,100	922
2002-04-19	850	910	844	900	200,300	900
2002-04-18	860	864	846	846	42,900	846
2002-04-17	853	865	851	859	43,900	859
2002-04-16	850	851	840	849	25,600	849
2002-04-15	865	865	841	855	22,900	855
2002-04-12	860	875	859	869	44,500	869
2002-04-11	860	870	857	860	40,800	860
2002-04-10	870	884	860	870	85,100	870
2002-04-09	896	897	875	876	54,100	876
2002-04-08	888	889	875	885	64,700	885
2002-04-05	897	898	882	890	37,100	890
2002-04-04	898	898	880	887	72,900	887
2002-04-03	849	890	841	880	56,200	880
2002-04-02	840	870	840	845	49,900	845
2002-04-01	850	855	840	845	28,000	845
2002-03-29	874	874	850	850	44,600	850
2002-03-28	880	880	860	864	27,200	864
2002-03-27	830	860	830	860	56,000	860
2002-03-26	855	855	835	840	43,800	840
2002-03-25	840	870	827	865	97,200	865
2002-03-22	860	891	845	850	73,900	850
2002-03-20	915	925	860	880	125,800	880
2002-03-19	902	910	899	905	90,200	905
2002-03-18	951	951	905	912	58,500	912
2002-03-15	931	946	920	922	41,100	922
2002-03-14	902	931	895	911	92,900	911
2002-03-13	950	975	930	952	56,900	952
2002-03-12	1,000	1,000	955	990	157,500	990
2002-03-11	1,010	1,014	989	1,000	274,100	1,000
2002-03-08	885	965	880	951	623,200	951
2002-03-07	806	872	793	865	313,000	865
2002-03-06	768	788	765	786	158,200	786
2002-03-05	799	800	766	766	77,300	766
2002-03-04	770	789	756	789	161,100	789
2002-03-01	742	743	725	740	42,800	740
2002-02-28	739	743	725	736	54,500	736
2002-02-27	735	749	715	729	77,400	729
2002-02-26	750	750	722	736	53,300	736
2002-02-25	711	736	711	730	57,800	730
2002-02-22	700	710	680	704	38,300	704
2002-02-21	686	700	685	700	21,100	700
2002-02-20	705	710	686	686	29,400	686
2002-02-19	700	700	684	685	21,300	685
2002-02-18	705	715	700	700	17,700	700
2002-02-15	708	716	695	705	22,500	705
2002-02-14	718	728	710	716	36,500	716
2002-02-13	715	725	693	718	35,400	718
2002-02-12	729	740	711	727	21,500	727
2002-02-08	699	728	695	705	79,900	705
2002-02-07	670	699	670	695	77,000	695
2002-02-06	685	694	668	678	18,000	678
2002-02-05	666	685	660	685	33,200	685
2002-02-04	698	701	665	676	53,400	676
2002-02-01	754	754	707	707	52,000	707
2002-01-31	720	739	720	734	32,900	734
2002-01-30	739	740	717	717	62,700	717
2002-01-29	769	769	741	751	49,200	751
2002-01-28	775	784	740	770	63,800	770
2002-01-25	799	810	780	780	70,300	780
2002-01-24	793	800	783	795	85,700	795
2002-01-23	793	798	782	790	92,800	790
2002-01-22	770	814	770	794	203,800	794
2002-01-21	770	775	763	765	89,400	765
2002-01-18	781	790	756	780	144,600	780
2002-01-17	754	791	752	780	233,500	780
2002-01-16	721	766	716	762	335,300	762
2002-01-15	729	737	710	728	241,700	728
2002-01-11	690	730	689	729	263,300	729
2002-01-10	665	690	665	680	175,900	680
2002-01-09	666	676	662	664	94,400	664
2002-01-08	695	700	650	666	49,700	666
2002-01-07	680	710	680	692	108,000	692
2002-01-04	652	660	642	660	35,700	660

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 [2002年度]

6800 (株)ヨコオの時系列データ [2002年度]