6800 (株)ヨコオ の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,5501,5751,5481,56535,4001,565
2003-12-291,5431,5501,5241,54175,0001,541
2003-12-261,5001,5501,4981,53576,6001,535
2003-12-251,4791,4951,4711,49554,8001,495
2003-12-241,4901,4911,4571,474116,7001,474
2003-12-221,5201,5231,4801,49384,8001,493
2003-12-191,4791,5201,4651,520158,3001,520
2003-12-181,4281,4581,4111,451134,0001,451
2003-12-171,4231,4461,4081,40880,7001,408
2003-12-161,4101,4221,3901,41773,7001,417
2003-12-151,3981,4261,3831,42677,2001,426
2003-12-121,3421,3591,3301,359102,4001,359
2003-12-111,3451,3951,3381,34357,1001,343
2003-12-101,3301,3411,3301,34150,8001,341
2003-12-091,3351,3451,3301,34065,7001,340
2003-12-081,3901,3901,3211,33575,3001,335
2003-12-051,4001,4001,3751,39381,3001,393
2003-12-041,4001,4201,3871,39983,9001,399
2003-12-031,4281,4401,3981,41695,0001,416
2003-12-021,4251,4461,4191,441209,4001,441
2003-12-011,3551,4151,3451,415118,2001,415
2003-11-281,3751,3801,3651,375130,6001,375
2003-11-271,3601,3801,3201,375157,2001,375
2003-11-261,3841,4151,3651,372191,8001,372
2003-11-251,3351,3801,3351,36080,3001,360
2003-11-211,3201,3261,3001,32456,2001,324
2003-11-201,2961,3081,2901,30479,4001,304
2003-11-191,2601,2991,2551,27680,6001,276
2003-11-181,2571,2901,2511,26794,6001,267
2003-11-171,3991,3991,3101,31764,6001,317
2003-11-141,4001,4191,3921,40560,4001,405
2003-11-131,3941,4201,3841,39730,1001,397
2003-11-121,3771,4001,3541,38766,8001,387
2003-11-111,4601,4601,3501,42369,9001,423
2003-11-101,4951,4951,4501,48056,6001,480
2003-11-071,5251,5371,4201,509362,7001,509
2003-11-061,6171,6171,5791,57978,9001,579
2003-11-051,6401,6401,5611,596110,6001,596
2003-11-041,6491,6501,6001,637140,2001,637
2003-10-311,6381,6381,6111,62962,8001,629
2003-10-301,6371,6601,6261,627109,4001,627
2003-10-291,5751,6701,5751,667351,9001,667
2003-10-281,5501,5641,5351,54545,9001,545
2003-10-271,5801,5811,5161,53491,4001,534
2003-10-241,5301,5591,5301,55784,8001,557
2003-10-231,5501,6001,5001,520127,1001,520
2003-10-221,6171,6511,5611,581119,5001,581
2003-10-211,6401,7001,5701,587354,6001,587
2003-10-201,5101,5581,4751,550175,6001,550
2003-10-171,5001,5181,4901,500197,4001,500
2003-10-161,4451,5101,4401,480271,8001,480
2003-10-151,4001,4301,4001,420148,7001,420
2003-10-141,3681,3901,3681,38557,9001,385
2003-10-101,3591,3761,3401,36745,6001,367
2003-10-091,3461,3661,3461,36131,1001,361
2003-10-081,3891,3891,3431,36126,3001,361
2003-10-071,4251,4251,4051,41051,4001,410
2003-10-061,4301,4301,4051,40546,7001,405
2003-10-031,3721,4111,3721,41049,2001,410
2003-10-021,3771,4101,3761,40742,7001,407
2003-10-011,4211,4211,3671,37545,4001,375
2003-09-301,3951,4241,3301,42395,2001,423
2003-09-291,3901,3901,3651,36533,2001,365
2003-09-261,3091,4181,2921,41829,7001,418
2003-09-251,3001,3101,2621,30962,5001,309
2003-09-241,3241,4091,3231,325108,9001,325
2003-09-221,4071,4071,3251,36242,7001,362
2003-09-191,4301,4301,4051,42727,5001,427
2003-09-181,4501,4501,4301,43339,1001,433
2003-09-171,4511,4671,4291,43078,8001,430
2003-09-161,4801,5001,4621,47067,2001,470
2003-09-121,4401,4621,4381,45063,6001,450
2003-09-111,4501,4691,4351,44743,6001,447
2003-09-101,4351,4851,4291,48599,2001,485
2003-09-091,3801,4521,3791,43054,4001,430
2003-09-081,3961,4001,3651,38526,0001,385
2003-09-051,4001,4201,3901,41530,6001,415
2003-09-041,4091,4201,3911,40129,4001,401
2003-09-031,4571,4601,4301,44928,7001,449
2003-09-021,4791,4791,4271,45751,9001,457
2003-09-011,4481,4741,4201,47477,6001,474
2003-08-291,4101,4501,3901,44895,2001,448
2003-08-281,4351,4381,4151,41541,6001,415
2003-08-271,4381,4421,4151,435114,3001,435
2003-08-261,3851,4301,3751,416281,9001,416
2003-08-251,3001,3591,2851,346127,8001,346
2003-08-221,3431,3431,2821,29990,1001,299
2003-08-211,2241,3291,2241,327173,4001,327
2003-08-201,2201,2381,2161,22444,7001,224
2003-08-191,2401,2511,2331,24068,4001,240
2003-08-181,2951,2951,2021,25966,6001,259
2003-08-151,2911,2911,2501,26094,2001,260
2003-08-141,2601,2991,2601,29053,0001,290
2003-08-131,2901,3001,2601,26079,2001,260
2003-08-121,2001,3001,1911,290261,0001,290
2003-08-111,1751,2091,0871,191101,8001,191
2003-08-081,2391,2391,1871,19553,9001,195
2003-08-071,2131,2501,2101,23872,1001,238
2003-08-061,2401,2411,2011,21953,4001,219
2003-08-051,2501,2551,2261,25193,1001,251
2003-08-041,2301,2501,2211,24577,5001,245
2003-08-011,1851,2501,1841,228207,5001,228
2003-07-311,1801,1851,1351,17042,5001,170
2003-07-301,1681,2001,1601,185133,3001,185
2003-07-291,1501,1551,1451,15046,8001,150
2003-07-281,1251,1521,1201,14095,4001,140
2003-07-251,1011,1261,0881,11051,3001,110
2003-07-241,0951,1201,0951,11145,5001,111
2003-07-231,0701,0881,0701,08140,4001,081
2003-07-221,0811,0811,0601,06561,3001,065
2003-07-181,1001,1201,0701,09051,5001,090
2003-07-171,1551,1551,1221,13189,1001,131
2003-07-161,1701,1701,1391,14043,7001,140
2003-07-151,1501,1901,1501,15071,2001,150
2003-07-141,1501,1601,1411,14229,8001,142
2003-07-111,1501,1601,1501,15073,4001,150
2003-07-101,1661,1801,1561,16678,5001,166
2003-07-091,1851,1901,1661,172108,4001,172
2003-07-081,1631,1991,1451,146125,7001,146
2003-07-071,1201,1491,1201,14335,7001,143
2003-07-041,0751,1391,0751,11075,7001,110
2003-07-031,1741,1741,0941,095151,2001,095
2003-07-021,1951,1951,1711,17279,5001,172
2003-07-011,1941,1951,1541,19494,6001,194
2003-06-301,1781,2261,1781,198127,6001,198
2003-06-271,1151,1981,1151,185201,2001,185
2003-06-261,1001,1251,0791,115115,1001,115
2003-06-251,0551,1401,0401,090177,5001,090
2003-06-241,0481,0501,0241,03585,6001,035
2003-06-231,0931,1151,0501,051196,6001,051
2003-06-209831,0739831,073379,3001,073
2003-06-1994097492697384,300973
2003-06-1893694992693833,500938
2003-06-1793194092193311,200933
2003-06-1694594592192128,000921
2003-06-1392194691994679,100946
2003-06-1292193692192347,600923
2003-06-1194495693693868,100938
2003-06-1095996492296442,100964
2003-06-0995596493396440,700964
2003-06-0693194592194534,300945
2003-06-0596997493096166,300961
2003-06-04949975945962151,500962
2003-06-03927947918945113,700945
2003-06-02900936890917139,900917
2003-05-30864900850900133,800900
2003-05-2984387283987088,200870
2003-05-2882184981584395,200843
2003-05-2782082079079161,800791
2003-05-2681381980681023,800810
2003-05-2380481380381233,300812
2003-05-2281381880380521,800805
2003-05-2181081580180327,500803
2003-05-2082282680781542,100815
2003-05-1983583981882177,500821
2003-05-1682984081283355,600833
2003-05-1583584081182357,800823
2003-05-1481083680883051,500830
2003-05-1383083380282036,100820
2003-05-1282582581682119,600821
2003-05-0980282278379543,800795
2003-05-0881482480082236,300822
2003-05-0778079378078432,400784
2003-05-0680082180080738,000807
2003-05-0281081078779139,000791
2003-05-0182283281181624,100816
2003-04-3084985083085025,700850
2003-04-2881085081085019,000850
2003-04-2583883881782218,600822
2003-04-2483084583083231,300832
2003-04-2383283281983020,300830
2003-04-2285385382883226,800832
2003-04-2185085684085363,000853
2003-04-18818850818845110,900845
2003-04-1779281878181840,800818
2003-04-1681081479880130,100801
2003-04-1580583080481536,400815
2003-04-1481883180080534,200805
2003-04-11829852812816103,400816
2003-04-1079881578781277,800812
2003-04-0978580077079824,000798
2003-04-0879079878178626,000786
2003-04-0779080178879929,600799
2003-04-0477080076878622,300786
2003-04-0378078477077945,700779
2003-04-0277477474577020,200770
2003-04-0176076873875410,500754
2003-03-3175075373375213,600752
2003-03-2874075073275013,800750
2003-03-2777477475075021,800750
2003-03-267757757657707,500770
2003-03-2576077476076926,400769
2003-03-2477178176777645,300776
2003-03-2077977976076025,900760
2003-03-1975575973775928,500759
2003-03-1875076074975519,900755
2003-03-1776376373773727,300737
2003-03-1479979975375356,800753
2003-03-1376977976076028,700760
2003-03-1275276974676929,500769
2003-03-1174076973175232,100752
2003-03-1075075874975038,500750
2003-03-0781981979079056,000790
2003-03-0682982980080940,300809
2003-03-0577182077081037,000810
2003-03-0477578877078521,500785
2003-03-0379680376677645,800776
2003-02-2876578076577613,800776
2003-02-2779579577878020,200780
2003-02-2677580277578941,700789
2003-02-2576577875376580,600765
2003-02-2478078076376887,600768
2003-02-2183584280680932,800809
2003-02-2083684483583919,200839
2003-02-1986186584284645,400846
2003-02-1885886985086267,200862
2003-02-1784886084084946,900849
2003-02-1483584582483628,200836
2003-02-1383584582883536,900835
2003-02-1282084981884425,300844
2003-02-1082182981182215,700822
2003-02-0784084283183128,800831
2003-02-0685586083984053,800840
2003-02-05843870843860112,100860
2003-02-0484585383483954,400839
2003-02-0385085083284175,400841
2003-01-3180085478982173,000821
2003-01-3080582080580525,600805
2003-01-2982082980781250,100812
2003-01-2882282981082066,500820
2003-01-2785685683784138,900841
2003-01-24806858804858110,700858
2003-01-2383884081081654,300816
2003-01-2285085883684479,000844
2003-01-21830835821835121,700835
2003-01-2080181579481071,900810
2003-01-1780580578079147,700791
2003-01-16761814760814216,200814
2003-01-15715762712761109,200761
2003-01-1470170870070855,800708
2003-01-1070071170071070,900710
2003-01-0969069368169118,700691
2003-01-0869270968070940,500709
2003-01-0770070069069231,300692
2003-01-0668669068569011,500690

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