6800 (株)ヨコオ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,5101,5151,4951,51171,2001,511
2005-12-291,4401,5201,4391,514208,0001,514
2005-12-281,4281,4401,4061,44094,0001,440
2005-12-271,4441,4441,3871,41493,4001,414
2005-12-261,3581,4111,3501,404104,6001,404
2005-12-221,3511,3611,3371,34767,4001,347
2005-12-211,3851,3851,3551,36051,0001,360
2005-12-201,3941,4001,3581,36565,6001,365
2005-12-191,3661,3901,3661,386124,4001,386
2005-12-161,3771,3771,3571,36077,1001,360
2005-12-151,3411,3531,3371,34182,7001,341
2005-12-141,3801,4001,3241,349101,4001,349
2005-12-131,4021,4051,3721,38074,1001,380
2005-12-121,4021,4601,4021,41156,6001,411
2005-12-091,4181,4591,4001,422158,0001,422
2005-12-081,3801,3901,3301,36792,5001,367
2005-12-071,4071,4281,3801,394111,8001,394
2005-12-061,4521,4521,4001,405143,3001,405
2005-12-051,4501,4741,4321,455197,3001,455
2005-12-021,3801,5101,3651,500386,3001,500
2005-12-011,2801,3701,2801,362174,8001,362
2005-11-301,3271,3271,2801,280178,2001,280
2005-11-291,2651,3491,2621,327269,0001,327
2005-11-281,2611,2701,2501,26293,8001,262
2005-11-251,2361,2701,2021,269114,8001,269
2005-11-241,2231,2481,2201,240113,5001,240
2005-11-221,1981,2321,1801,211157,3001,211
2005-11-211,1481,1881,1361,180141,7001,180
2005-11-181,1281,1351,1201,13555,1001,135
2005-11-171,1151,1331,1071,11736,4001,117
2005-11-161,1381,1381,1001,12063,8001,120
2005-11-151,0991,1291,0971,125151,8001,125
2005-11-141,0891,0991,0801,095126,9001,095
2005-11-111,0521,0891,0521,073145,8001,073
2005-11-101,0361,0481,0361,04539,8001,045
2005-11-091,0431,0431,0351,03949,0001,039
2005-11-081,0301,0401,0261,03054,6001,030
2005-11-071,0511,0521,0331,04752,1001,047
2005-11-041,0411,0541,0381,05151,9001,051
2005-11-021,0361,0461,0351,03732,3001,037
2005-11-011,0501,0501,0341,03410,0001,034
2005-10-311,0411,0411,0281,03034,8001,030
2005-10-281,0371,0401,0211,02734,7001,027
2005-10-271,0351,0411,0351,04111,8001,041
2005-10-261,0321,0431,0311,03626,3001,036
2005-10-251,0331,0421,0201,03133,8001,031
2005-10-241,0301,0361,0081,01352,4001,013
2005-10-211,0151,0301,0151,02831,2001,028
2005-10-201,0301,0381,0221,02638,8001,026
2005-10-191,0241,0311,0211,02831,6001,028
2005-10-181,0401,0401,0201,02428,5001,024
2005-10-171,0491,0491,0261,03242,1001,032
2005-10-141,0501,0501,0251,03764,9001,037
2005-10-131,0621,0721,0451,05345,3001,053
2005-10-121,0781,0831,0601,06944,6001,069
2005-10-111,0761,0801,0561,08044,7001,080
2005-10-071,0381,0741,0381,05768,2001,057
2005-10-061,0991,0991,0511,05895,7001,058
2005-10-051,1191,1191,0901,09974,5001,099
2005-10-041,0681,1171,0621,114131,7001,114
2005-10-031,0181,0801,0181,069107,2001,069
2005-09-301,0171,0351,0161,01783,2001,017
2005-09-291,0301,0381,0091,01378,5001,013
2005-09-281,0301,0491,0301,04552,5001,045
2005-09-271,0701,0701,0401,05045,0001,050
2005-09-261,0671,0801,0641,07072,6001,070
2005-09-221,0811,0981,0601,07141,3001,071
2005-09-211,1031,1041,0701,08142,9001,081
2005-09-201,1151,1151,0891,09233,8001,092
2005-09-161,0681,0901,0641,08534,1001,085
2005-09-151,0741,0811,0611,06442,0001,064
2005-09-141,0681,0751,0621,07423,8001,074
2005-09-131,0701,0771,0651,06826,6001,068
2005-09-121,0701,0791,0661,07315,2001,073
2005-09-091,0671,0791,0631,07367,8001,073
2005-09-081,0721,0771,0621,06733,6001,067
2005-09-071,0801,0821,0731,07961,3001,079
2005-09-061,1001,1001,0841,08534,0001,085
2005-09-051,1221,1241,1021,10443,2001,104
2005-09-021,1181,1251,1101,12528,3001,125
2005-09-011,1201,1271,1201,12330,3001,123
2005-08-311,1231,1281,1171,12328,7001,123
2005-08-301,1201,1231,1101,12351,8001,123
2005-08-291,0961,1141,0931,10679,9001,106
2005-08-261,0801,0911,0771,08844,4001,088
2005-08-251,0641,0851,0611,085115,7001,085
2005-08-241,0551,0651,0521,06531,3001,065
2005-08-231,0601,0601,0511,05230,4001,052
2005-08-221,0601,0681,0551,06154,4001,061
2005-08-191,0461,0571,0431,05222,6001,052
2005-08-181,0581,0611,0511,05723,5001,057
2005-08-171,0581,0591,0431,04622,4001,046
2005-08-161,0441,0601,0411,06029,4001,060
2005-08-151,0401,0631,0401,04363,7001,043
2005-08-121,0621,0621,0301,03640,8001,036
2005-08-111,0501,0651,0221,04426,5001,044
2005-08-101,0551,0741,0461,05949,0001,059
2005-08-091,0401,0531,0331,04646,0001,046
2005-08-089801,0359801,02750,0001,027
2005-08-051,0431,0441,0201,02038,0001,020
2005-08-041,0461,0581,0321,04239,8001,042
2005-08-031,0721,0731,0611,06241,1001,062
2005-08-021,0701,0911,0601,07269,3001,072
2005-08-011,0491,0741,0411,06242,2001,062
2005-07-291,0561,0611,0371,04966,9001,049
2005-07-281,0541,0701,0511,06153,1001,061
2005-07-271,0201,0501,0161,05047,2001,050
2005-07-261,0001,0189991,00762,6001,007
2005-07-251,0131,0151,0001,00334,6001,003
2005-07-221,0121,0211,0021,00423,8001,004
2005-07-211,0331,0331,0101,02017,8001,020
2005-07-201,0381,0381,0221,03123,3001,031
2005-07-191,0381,0381,0221,02733,8001,027
2005-07-151,0271,0271,0181,01821,7001,018
2005-07-141,0121,0231,0101,01520,7001,015
2005-07-131,0181,0181,0051,00616,7001,006
2005-07-121,0171,0201,0001,00625,6001,006
2005-07-111,0161,0281,0011,00828,4001,008
2005-07-081,0191,0261,0001,01125,0001,011
2005-07-071,0351,0371,0101,02629,2001,026
2005-07-061,0481,0641,0001,01963,7001,019
2005-07-051,0651,0671,0501,05618,9001,056
2005-07-041,0631,0741,0631,06811,1001,068
2005-07-011,0651,0701,0601,06214,4001,062
2005-06-301,0631,0711,0601,06417,1001,064
2005-06-291,0631,0881,0631,06335,2001,063
2005-06-281,0641,0731,0581,06847,2001,068
2005-06-271,0821,0821,0601,06123,9001,061
2005-06-241,0731,0841,0671,08339,4001,083
2005-06-231,0701,0801,0621,07351,7001,073
2005-06-221,0731,0731,0601,07050,9001,070
2005-06-211,0871,0871,0621,07384,4001,073
2005-06-201,0911,0961,0601,06731,4001,067
2005-06-171,0561,0891,0561,08034,3001,080
2005-06-161,0701,0831,0591,07645,9001,076
2005-06-151,0671,0701,0521,06138,7001,061
2005-06-141,0651,0801,0541,05627,2001,056
2005-06-131,0681,0801,0601,06959,5001,069
2005-06-101,0401,0631,0251,048166,4001,048
2005-06-091,0351,0351,0151,030115,0001,030
2005-06-081,0281,0311,0201,03082,0001,030
2005-06-071,0351,0351,0101,02889,9001,028
2005-06-069891,0059781,00569,4001,005
2005-06-0396098095598055,000980
2005-06-0296296695095950,000959
2005-06-0196297095496063,700960
2005-05-3195596895396242,600962
2005-05-3095896595395560,900955
2005-05-2797097095095449,000954
2005-05-2697198096396441,300964
2005-05-259971,00097497545,900975
2005-05-249951,00898899643,500996
2005-05-2398599598598517,400985
2005-05-201,0001,00198598737,100987
2005-05-1998999097698627,200986
2005-05-1898098996496857,000968
2005-05-171,0001,01096096258,700962
2005-05-161,0221,0259951,00152,9001,001
2005-05-139961,010988996171,100996
2005-05-121,1211,140960992172,800992
2005-05-111,1491,1621,1321,14118,4001,141
2005-05-101,1701,1751,1451,14531,4001,145
2005-05-091,1521,1741,1511,17018,8001,170
2005-05-061,1421,1561,1361,15220,9001,152
2005-05-021,1481,1541,1331,14013,9001,140
2005-04-281,1401,1401,1261,13313,6001,133
2005-04-271,1391,1401,1211,14016,4001,140
2005-04-261,1271,1401,1151,14017,9001,140
2005-04-251,1301,1491,1261,12815,7001,128
2005-04-221,1311,1501,1301,13821,1001,138
2005-04-211,1461,1501,1161,12434,1001,124
2005-04-201,1671,1671,1421,14628,8001,146
2005-04-191,1061,1341,1061,12129,1001,121
2005-04-181,1421,1501,1041,10685,3001,106
2005-04-151,1801,1801,1541,15461,0001,154
2005-04-141,1731,1751,1651,17222,9001,172
2005-04-131,1921,1921,1711,18321,3001,183
2005-04-121,1781,1891,1731,17942,8001,179
2005-04-111,1931,1941,1741,17860,0001,178
2005-04-081,1841,1941,1601,19370,9001,193
2005-04-071,1841,1891,1671,17561,0001,175
2005-04-061,1791,1871,1731,18777,2001,187
2005-04-051,1731,1811,1651,18123,1001,181
2005-04-041,1801,1911,1551,17350,4001,173
2005-04-011,1791,1801,1601,18026,0001,180
2005-03-311,1701,1811,1661,17954,9001,179
2005-03-301,1621,1661,1521,16348,3001,163
2005-03-291,1651,1701,1501,15248,2001,152
2005-03-281,1651,1661,1501,16051,1001,160
2005-03-251,1621,1721,1551,16640,1001,166
2005-03-241,1771,1771,1551,16154,1001,161
2005-03-231,1811,1821,1601,16992,5001,169
2005-03-221,2011,2031,1861,18666,0001,186
2005-03-181,2011,2021,1851,20040,2001,200
2005-03-171,2001,2041,1831,18851,6001,188
2005-03-161,2001,2081,1951,20044,9001,200
2005-03-151,2101,2151,1971,19893,6001,198
2005-03-141,2151,2231,2051,21348,2001,213
2005-03-111,2271,2271,2121,22070,8001,220
2005-03-101,2151,2251,2121,22142,5001,221
2005-03-091,2151,2321,2151,22179,3001,221
2005-03-081,2151,2221,2121,21590,7001,215
2005-03-071,2211,2211,2061,21452,1001,214
2005-03-041,2071,2191,2001,21147,1001,211
2005-03-031,2251,2251,2001,20763,2001,207
2005-03-021,2131,2201,2061,21372,3001,213
2005-03-011,1951,2161,1851,198147,9001,198
2005-02-281,1621,1851,1621,174105,6001,174
2005-02-251,1501,1641,1501,155167,4001,155
2005-02-241,1431,1491,1261,139103,3001,139
2005-02-231,1661,1701,1271,139177,6001,139
2005-02-221,1931,1931,1721,17289,0001,172
2005-02-211,1961,1981,1801,18197,1001,181
2005-02-181,2121,2131,1921,19662,8001,196
2005-02-171,2151,2181,2121,21331,6001,213
2005-02-161,2201,2311,2111,21457,4001,214
2005-02-151,2291,2291,2171,22125,9001,221
2005-02-141,2401,2401,2111,21734,7001,217
2005-02-101,2201,2201,2001,20554,5001,205
2005-02-091,2271,2271,2061,20870,0001,208
2005-02-081,2101,2301,2011,21370,4001,213
2005-02-071,2681,2781,1901,230176,2001,230
2005-02-041,2741,2741,2651,26730,8001,267
2005-02-031,2771,2791,2681,27449,1001,274
2005-02-021,2671,2821,2671,27746,2001,277
2005-02-011,2651,2781,2601,27359,5001,273
2005-01-311,2811,2811,2621,27331,5001,273
2005-01-281,2831,2901,2701,27356,0001,273
2005-01-271,2901,2931,2771,28326,2001,283
2005-01-261,2971,2971,2761,29039,5001,290
2005-01-251,2981,2981,2831,29045,8001,290
2005-01-241,2661,2951,2661,29052,9001,290
2005-01-211,2621,3001,2511,26476,8001,264
2005-01-201,2781,2781,2601,26750,1001,267
2005-01-191,2791,3001,2611,26843,0001,268
2005-01-181,2771,2821,2671,27228,6001,272
2005-01-171,3141,3141,2751,28761,1001,287
2005-01-141,2801,3051,2401,29768,2001,297
2005-01-131,3061,3111,2961,30371,3001,303
2005-01-121,2901,3181,2901,31080,7001,310
2005-01-111,2991,3281,2871,316178,2001,316
2005-01-071,2631,2951,2631,282188,8001,282
2005-01-061,2591,2631,2491,26347,9001,263
2005-01-051,2521,2641,2451,26365,7001,263
2005-01-041,2501,2601,2451,25415,5001,254

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