6800 (株)ヨコオ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2551,2611,2501,25222,8001,252
2004-12-291,2401,2551,2331,25556,4001,255
2004-12-281,2251,2451,2051,23667,7001,236
2004-12-271,2191,2191,2051,21825,0001,218
2004-12-241,2051,2251,2051,21338,4001,213
2004-12-221,1901,2261,1901,21732,0001,217
2004-12-211,2151,2271,1931,21072,0001,210
2004-12-201,1901,2151,1801,20058,9001,200
2004-12-171,1931,1951,1731,19543,2001,195
2004-12-161,1681,1741,1601,17337,9001,173
2004-12-151,1691,1781,1581,17556,0001,175
2004-12-141,1581,1681,1521,16836,0001,168
2004-12-131,1601,1701,1261,14832,8001,148
2004-12-101,1301,1501,1301,14061,6001,140
2004-12-091,1571,1651,1321,14857,8001,148
2004-12-081,1571,1681,1511,15669,1001,156
2004-12-071,1721,1951,1721,17746,2001,177
2004-12-061,2011,2081,1801,19282,4001,192
2004-12-031,2101,2201,1941,21061,6001,210
2004-12-021,2111,2201,2071,21719,6001,217
2004-12-011,2031,2161,2011,20624,6001,206
2004-11-301,2101,2201,2051,21939,5001,219
2004-11-291,2161,2271,2111,21728,1001,217
2004-11-261,2091,2281,2061,21627,8001,216
2004-11-251,2081,2241,2081,20940,9001,209
2004-11-241,2171,2231,2051,20634,1001,206
2004-11-221,2301,2301,2151,21648,6001,216
2004-11-191,2161,2301,2121,21717,4001,217
2004-11-181,2111,2321,2101,21337,0001,213
2004-11-171,2551,2581,2051,205117,1001,205
2004-11-161,2601,2691,2511,25557,6001,255
2004-11-151,2401,2551,2291,255144,6001,255
2004-11-121,2001,2171,1991,20942,5001,209
2004-11-111,2211,2211,2001,20049,5001,200
2004-11-101,2001,2181,2001,21642,0001,216
2004-11-091,2101,2151,1921,21140,6001,211
2004-11-081,2241,2251,2141,21676,2001,216
2004-11-051,1991,2101,1901,21081,0001,210
2004-11-041,1791,1901,1711,18053,5001,180
2004-11-021,1881,1941,1621,16377,6001,163
2004-11-011,1891,1951,1521,19571,5001,195
2004-10-291,1871,2001,1721,19032,0001,190
2004-10-281,1891,1981,1771,19542,4001,195
2004-10-271,1711,1841,1601,16932,2001,169
2004-10-261,1521,1661,1521,16055,1001,160
2004-10-251,1801,1851,1681,16853,5001,168
2004-10-221,1931,2041,1881,19526,8001,195
2004-10-211,2031,2051,1951,19951,4001,199
2004-10-201,2241,2241,2001,20551,2001,205
2004-10-191,2261,2331,2211,22455,9001,224
2004-10-181,2181,2301,2171,22646,7001,226
2004-10-151,2371,2421,2201,22793,9001,227
2004-10-141,2351,2451,2311,23983,0001,239
2004-10-131,2401,2501,2351,23976,5001,239
2004-10-121,2371,2461,2351,23672,3001,236
2004-10-081,2351,2581,2291,253128,4001,253
2004-10-071,2701,2801,2611,269409,9001,269
2004-10-061,1861,2391,1711,239566,6001,239
2004-10-051,1361,1761,1351,161266,3001,161
2004-10-041,1001,1231,0801,123144,1001,123
2004-10-011,0471,0691,0471,06273,2001,062
2004-09-301,0631,0711,0461,04696,4001,046
2004-09-291,0701,0801,0401,056125,0001,056
2004-09-281,0501,0601,0401,05054,7001,050
2004-09-271,1091,1101,0301,08570,9001,085
2004-09-241,1101,1131,1011,11266,0001,112
2004-09-221,1391,1401,1041,11480,4001,114
2004-09-211,1561,1641,1251,13585,8001,135
2004-09-171,1491,1561,1381,149106,3001,149
2004-09-161,1801,1811,1341,136303,7001,136
2004-09-151,1921,1981,1851,18586,0001,185
2004-09-141,1921,1951,1821,18377,8001,183
2004-09-131,1931,1951,1651,18063,4001,180
2004-09-101,1681,1791,1561,174143,6001,174
2004-09-091,2001,2001,1851,18889,6001,188
2004-09-081,1931,2031,1851,200190,4001,200
2004-09-071,2151,2191,1671,179301,4001,179
2004-09-061,2561,2661,2191,224143,2001,224
2004-09-031,2761,2871,2661,26787,6001,267
2004-09-021,2801,2851,2771,28025,6001,280
2004-09-011,2781,3001,2751,27779,5001,277
2004-08-311,3051,3201,2721,27660,1001,276
2004-08-301,3391,3421,3101,32040,8001,320
2004-08-271,3421,3441,3301,34139,6001,341
2004-08-261,3301,3441,3231,34337,8001,343
2004-08-251,3191,3191,3061,31712,5001,317
2004-08-241,3201,3201,3021,30218,6001,302
2004-08-231,3101,3201,3061,31029,2001,310
2004-08-201,2991,2991,2851,28819,3001,288
2004-08-191,2561,2881,2561,28444,5001,284
2004-08-181,2251,2371,2231,23621,7001,236
2004-08-171,2251,2501,2221,22220,0001,222
2004-08-161,2601,2601,2181,21828,8001,218
2004-08-131,2751,2751,2491,24963,9001,249
2004-08-121,2801,2801,2541,27538,9001,275
2004-08-111,2981,3041,2611,27725,4001,277
2004-08-101,2561,2611,2401,25821,2001,258
2004-08-091,2361,2561,2301,25616,9001,256
2004-08-061,2591,2651,2401,25620,0001,256
2004-08-051,2871,2871,2561,25640,7001,256
2004-08-041,2901,2911,2361,26764,7001,267
2004-08-031,3391,3391,2961,30254,4001,302
2004-08-021,3601,3601,3311,34344,5001,343
2004-07-301,3251,3431,3251,34022,6001,340
2004-07-291,3401,3421,3031,32320,9001,323
2004-07-281,3451,3551,3151,34664,8001,346
2004-07-271,3951,3951,3371,33921,2001,339
2004-07-261,3801,3991,3721,37516,0001,375
2004-07-231,4211,4211,3961,40028,8001,400
2004-07-221,4201,4201,3971,40959,6001,409
2004-07-211,4401,4501,4201,42874,9001,428
2004-07-201,4611,4611,4361,43641,0001,436
2004-07-161,4631,4631,4361,441117,0001,441
2004-07-151,5041,5101,4341,46365,7001,463
2004-07-141,5801,5801,5401,54035,7001,540
2004-07-131,5701,5901,5641,58032,4001,580
2004-07-121,6001,6001,5701,58416,3001,584
2004-07-091,5701,5801,5571,57344,5001,573
2004-07-081,5621,5831,5421,54616,7001,546
2004-07-071,5721,5721,5581,56248,0001,562
2004-07-061,5701,5881,5691,57238,3001,572
2004-07-051,5701,6071,5691,57051,0001,570
2004-07-021,5671,5901,5671,57052,1001,570
2004-07-011,5601,6201,5601,59748,1001,597
2004-06-301,6001,6051,5571,56039,1001,560
2004-06-291,5701,6241,5701,59754,6001,597
2004-06-281,5691,5761,5661,56973,0001,569
2004-06-251,5571,5801,5571,57298,7001,572
2004-06-241,4961,5721,4961,561132,6001,561
2004-06-231,4901,4901,4721,47222,7001,472
2004-06-221,4931,4931,4671,47010,0001,470
2004-06-211,4881,4951,4581,48134,8001,481
2004-06-181,4791,4801,4551,46122,9001,461
2004-06-171,4581,4801,4571,47829,6001,478
2004-06-161,4801,4801,4511,45529,1001,455
2004-06-151,4811,4811,4551,46017,6001,460
2004-06-141,4881,4971,4751,47718,7001,477
2004-06-111,4811,4971,4661,48866,1001,488
2004-06-101,4811,4811,4571,48130,6001,481
2004-06-091,4751,4781,4611,46741,9001,467
2004-06-081,4951,4951,4651,47858,9001,478
2004-06-071,4911,4931,4791,49160,6001,491
2004-06-041,4731,4971,4701,49138,0001,491
2004-06-031,4701,4851,4581,47360,6001,473
2004-06-021,4871,4931,4691,47422,7001,474
2004-06-011,4821,4951,4761,48736,4001,487
2004-05-311,4591,4841,4551,46754,1001,467
2004-05-281,4871,4871,4571,460103,5001,460
2004-05-271,4821,4921,4781,47929,0001,479
2004-05-261,5031,5041,4731,48061,0001,480
2004-05-251,5011,5311,4631,47554,4001,475
2004-05-241,5901,5901,5301,54640,3001,546
2004-05-211,5181,5831,5011,58350,1001,583
2004-05-201,5191,5311,4811,52856,6001,528
2004-05-191,4511,4991,4001,49928,8001,499
2004-05-181,3601,4541,3601,41142,2001,411
2004-05-171,4801,4801,4001,40062,6001,400
2004-05-141,5301,5551,4901,49769,1001,497
2004-05-131,5251,5441,5141,53043,5001,530
2004-05-121,5501,5501,5011,54094,6001,540
2004-05-111,5101,5241,4861,501240,8001,501
2004-05-101,6801,6801,5101,60058,4001,600
2004-05-071,6801,7431,6521,70739,4001,707
2004-05-061,7731,7731,7141,73042,1001,730
2004-04-301,7371,7761,7001,77250,5001,772
2004-04-281,7931,8151,7871,78981,9001,789
2004-04-271,8181,8201,7691,80778,0001,807
2004-04-261,7661,8111,7451,81088,9001,810
2004-04-231,7641,7701,7491,75351,6001,753
2004-04-221,7171,7711,7041,751105,1001,751
2004-04-211,7491,7651,7301,73439,3001,734
2004-04-201,7791,7791,7351,768102,0001,768
2004-04-191,7801,7821,7301,773147,7001,773
2004-04-161,7401,7501,7101,730185,0001,730
2004-04-151,6801,7081,6401,668123,5001,668
2004-04-141,6601,6701,6361,66884,8001,668
2004-04-131,6371,6891,6361,677154,9001,677
2004-04-121,6351,6371,6231,63547,7001,635
2004-04-091,6101,6271,6021,620101,7001,620
2004-04-081,6251,6401,6141,62782,4001,627
2004-04-071,6301,6341,6021,62436,1001,624
2004-04-061,6401,6401,6261,63269,2001,632
2004-04-051,6501,6511,6251,637141,1001,637
2004-04-021,5811,6101,5701,59570,1001,595
2004-04-011,5751,5791,5601,56443,6001,564
2004-03-311,6071,6081,5851,60897,7001,608
2004-03-301,5851,5941,5611,594106,8001,594
2004-03-291,5701,5781,5301,578103,0001,578
2004-03-261,5511,5701,5441,56762,0001,567
2004-03-251,5201,5291,5201,52778,5001,527
2004-03-241,5121,5301,5001,52089,7001,520
2004-03-231,5041,5481,5041,53940,3001,539
2004-03-221,5701,5721,5451,55155,6001,551
2004-03-191,5151,5551,5011,55582,0001,555
2004-03-181,5491,5651,5261,53040,8001,530
2004-03-171,5271,5491,5271,54920,0001,549
2004-03-161,5311,5401,5151,52731,1001,527
2004-03-151,5601,5691,5451,56331,5001,563
2004-03-121,5271,5571,5271,55043,7001,550
2004-03-111,5111,5571,5111,55730,5001,557
2004-03-101,5701,5781,5411,55676,5001,556
2004-03-091,5831,6101,5751,59553,5001,595
2004-03-081,6101,6331,6101,61330,3001,613
2004-03-051,6401,6411,6261,63236,8001,632
2004-03-041,6171,6481,6151,642116,2001,642
2004-03-031,5851,6241,5721,61752,9001,617
2004-03-021,6171,6171,6001,61583,5001,615
2004-03-011,5961,6231,5901,61789,7001,617
2004-02-271,5501,6191,5501,59578,2001,595
2004-02-261,5451,5651,5431,55023,4001,550
2004-02-251,5281,5391,5111,53017,9001,530
2004-02-241,5331,5391,5291,52945,4001,529
2004-02-231,5481,5481,5321,53865,2001,538
2004-02-201,5701,5701,5381,54965,6001,549
2004-02-191,5701,5801,5651,57357,0001,573
2004-02-181,5891,6051,5701,58143,2001,581
2004-02-171,5861,6051,5851,60543,1001,605
2004-02-161,6001,6051,5971,600100,8001,600
2004-02-131,6001,6071,5991,60569,8001,605
2004-02-121,6021,6221,6001,60025,2001,600
2004-02-101,6481,6481,6071,60741,1001,607
2004-02-091,6391,6451,6251,63671,8001,636
2004-02-061,6071,6191,5961,619168,7001,619
2004-02-051,6301,6311,6041,608104,5001,608
2004-02-041,6101,6411,5961,640136,9001,640
2004-02-031,6001,6101,5851,61086,1001,610
2004-02-021,5801,5971,5751,59734,3001,597
2004-01-301,5801,5921,5801,58350,6001,583
2004-01-291,6171,6171,5801,58064,0001,580
2004-01-281,5791,6071,5751,60767,9001,607
2004-01-271,5871,5881,5761,58131,8001,581
2004-01-261,5811,5871,5791,58729,5001,587
2004-01-231,5811,6001,5781,60058,8001,600
2004-01-221,5981,6001,5821,59043,1001,590
2004-01-211,5851,5951,5801,59234,1001,592
2004-01-201,6131,6131,5921,59544,0001,595
2004-01-191,6261,6261,6011,61529,5001,615
2004-01-161,6001,6271,5911,62740,2001,627
2004-01-151,6501,6551,6191,627129,0001,627
2004-01-141,6211,6401,6211,635103,9001,635
2004-01-131,6151,6551,6151,630129,1001,630
2004-01-091,5751,6011,5701,60090,8001,600
2004-01-081,5521,5751,5351,56742,5001,567
2004-01-071,5321,5491,5261,54796,3001,547
2004-01-061,5941,5941,5511,56234,4001,562
2004-01-051,5801,5951,5701,59438,0001,594

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