6800 (株)ヨコオ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 414 | 447 | 414 | 441 | 12,100 | 441 |
| 2008-12-29 | 409 | 415 | 407 | 414 | 8,600 | 414 |
| 2008-12-26 | 412 | 414 | 405 | 405 | 10,400 | 405 |
| 2008-12-25 | 400 | 410 | 398 | 408 | 7,300 | 408 |
| 2008-12-24 | 401 | 415 | 395 | 405 | 29,300 | 405 |
| 2008-12-22 | 420 | 420 | 408 | 415 | 23,900 | 415 |
| 2008-12-19 | 418 | 423 | 402 | 416 | 20,900 | 416 |
| 2008-12-18 | 420 | 429 | 418 | 423 | 16,900 | 423 |
| 2008-12-17 | 440 | 440 | 404 | 430 | 20,900 | 430 |
| 2008-12-16 | 443 | 443 | 436 | 441 | 8,300 | 441 |
| 2008-12-15 | 450 | 459 | 439 | 446 | 36,200 | 446 |
| 2008-12-12 | 453 | 453 | 434 | 440 | 51,900 | 440 |
| 2008-12-11 | 447 | 447 | 433 | 443 | 42,600 | 443 |
| 2008-12-10 | 440 | 450 | 432 | 442 | 41,400 | 442 |
| 2008-12-09 | 443 | 445 | 435 | 438 | 15,900 | 438 |
| 2008-12-08 | 439 | 455 | 434 | 443 | 20,000 | 443 |
| 2008-12-05 | 451 | 454 | 432 | 434 | 29,500 | 434 |
| 2008-12-04 | 451 | 460 | 441 | 446 | 21,000 | 446 |
| 2008-12-03 | 444 | 450 | 432 | 446 | 14,400 | 446 |
| 2008-12-02 | 427 | 452 | 426 | 434 | 19,900 | 434 |
| 2008-12-01 | 473 | 473 | 449 | 455 | 21,100 | 455 |
| 2008-11-28 | 445 | 469 | 445 | 468 | 23,300 | 468 |
| 2008-11-27 | 459 | 459 | 434 | 444 | 20,100 | 444 |
| 2008-11-26 | 455 | 465 | 455 | 460 | 8,900 | 460 |
| 2008-11-25 | 480 | 480 | 452 | 470 | 7,500 | 470 |
| 2008-11-21 | 425 | 473 | 422 | 470 | 20,600 | 470 |
| 2008-11-20 | 465 | 465 | 440 | 440 | 34,500 | 440 |
| 2008-11-19 | 473 | 487 | 461 | 475 | 38,300 | 475 |
| 2008-11-18 | 448 | 500 | 447 | 468 | 35,700 | 468 |
| 2008-11-17 | 465 | 465 | 446 | 447 | 23,700 | 447 |
| 2008-11-14 | 456 | 461 | 442 | 460 | 18,900 | 460 |
| 2008-11-13 | 436 | 445 | 435 | 441 | 23,000 | 441 |
| 2008-11-12 | 456 | 477 | 451 | 461 | 28,800 | 461 |
| 2008-11-11 | 528 | 529 | 479 | 494 | 19,400 | 494 |
| 2008-11-10 | 507 | 535 | 500 | 527 | 20,100 | 527 |
| 2008-11-07 | 488 | 500 | 459 | 489 | 23,800 | 489 |
| 2008-11-06 | 509 | 543 | 505 | 516 | 29,800 | 516 |
| 2008-11-05 | 523 | 535 | 523 | 535 | 26,100 | 535 |
| 2008-11-04 | 529 | 535 | 493 | 519 | 23,700 | 519 |
| 2008-10-31 | 499 | 515 | 476 | 515 | 56,400 | 515 |
| 2008-10-30 | 455 | 539 | 438 | 506 | 59,400 | 506 |
| 2008-10-29 | 442 | 490 | 428 | 460 | 54,000 | 460 |
| 2008-10-28 | 386 | 420 | 365 | 420 | 34,700 | 420 |
| 2008-10-27 | 395 | 415 | 376 | 381 | 32,200 | 381 |
| 2008-10-24 | 423 | 423 | 400 | 404 | 29,500 | 404 |
| 2008-10-23 | 410 | 430 | 405 | 418 | 47,300 | 418 |
| 2008-10-22 | 432 | 439 | 422 | 422 | 29,900 | 422 |
| 2008-10-21 | 435 | 449 | 434 | 442 | 30,200 | 442 |
| 2008-10-20 | 453 | 470 | 422 | 424 | 71,000 | 424 |
| 2008-10-17 | 465 | 468 | 432 | 432 | 49,000 | 432 |
| 2008-10-16 | 460 | 460 | 434 | 435 | 51,700 | 435 |
| 2008-10-15 | 470 | 485 | 466 | 483 | 43,000 | 483 |
| 2008-10-14 | 474 | 474 | 447 | 460 | 70,300 | 460 |
| 2008-10-10 | 374 | 410 | 372 | 394 | 109,100 | 394 |
| 2008-10-09 | 479 | 480 | 431 | 444 | 39,500 | 444 |
| 2008-10-08 | 525 | 565 | 491 | 499 | 35,200 | 499 |
| 2008-10-07 | 556 | 556 | 530 | 536 | 32,900 | 536 |
| 2008-10-06 | 578 | 586 | 559 | 566 | 32,300 | 566 |
| 2008-10-03 | 605 | 607 | 585 | 585 | 33,800 | 585 |
| 2008-10-02 | 648 | 648 | 624 | 624 | 5,700 | 624 |
| 2008-10-01 | 648 | 650 | 633 | 650 | 18,800 | 650 |
| 2008-09-30 | 623 | 637 | 601 | 628 | 13,500 | 628 |
| 2008-09-29 | 649 | 667 | 630 | 645 | 17,300 | 645 |
| 2008-09-26 | 648 | 659 | 640 | 642 | 32,100 | 642 |
| 2008-09-25 | 651 | 665 | 631 | 658 | 11,100 | 658 |
| 2008-09-24 | 664 | 669 | 655 | 657 | 11,200 | 657 |
| 2008-09-22 | 699 | 699 | 670 | 671 | 24,600 | 671 |
| 2008-09-19 | 672 | 695 | 665 | 680 | 98,800 | 680 |
| 2008-09-18 | 619 | 718 | 610 | 712 | 52,600 | 712 |
| 2008-09-17 | 615 | 630 | 596 | 628 | 20,200 | 628 |
| 2008-09-16 | 574 | 621 | 574 | 619 | 47,600 | 619 |
| 2008-09-12 | 639 | 654 | 639 | 654 | 30,900 | 654 |
| 2008-09-11 | 633 | 650 | 629 | 629 | 18,200 | 629 |
| 2008-09-10 | 622 | 653 | 622 | 643 | 17,500 | 643 |
| 2008-09-09 | 631 | 644 | 631 | 638 | 7,000 | 638 |
| 2008-09-08 | 645 | 658 | 642 | 650 | 14,300 | 650 |
| 2008-09-05 | 625 | 660 | 609 | 650 | 33,000 | 650 |
| 2008-09-04 | 650 | 650 | 635 | 645 | 14,200 | 645 |
| 2008-09-03 | 633 | 650 | 633 | 645 | 7,900 | 645 |
| 2008-09-02 | 637 | 660 | 630 | 631 | 11,400 | 631 |
| 2008-09-01 | 665 | 665 | 642 | 647 | 15,900 | 647 |
| 2008-08-29 | 660 | 668 | 653 | 665 | 31,300 | 665 |
| 2008-08-28 | 644 | 651 | 631 | 651 | 10,100 | 651 |
| 2008-08-27 | 662 | 662 | 650 | 653 | 11,500 | 653 |
| 2008-08-26 | 654 | 657 | 646 | 657 | 9,000 | 657 |
| 2008-08-25 | 650 | 660 | 650 | 658 | 20,000 | 658 |
| 2008-08-22 | 630 | 650 | 628 | 647 | 15,300 | 647 |
| 2008-08-21 | 634 | 636 | 621 | 627 | 8,400 | 627 |
| 2008-08-20 | 632 | 640 | 610 | 629 | 30,600 | 629 |
| 2008-08-19 | 623 | 624 | 611 | 624 | 17,500 | 624 |
| 2008-08-18 | 621 | 642 | 621 | 630 | 25,400 | 630 |
| 2008-08-15 | 635 | 637 | 626 | 631 | 35,700 | 631 |
| 2008-08-14 | 600 | 615 | 599 | 608 | 33,300 | 608 |
| 2008-08-13 | 628 | 632 | 615 | 616 | 26,700 | 616 |
| 2008-08-12 | 641 | 650 | 626 | 626 | 12,500 | 626 |
| 2008-08-11 | 649 | 658 | 644 | 651 | 15,100 | 651 |
| 2008-08-08 | 625 | 647 | 625 | 643 | 31,400 | 643 |
| 2008-08-07 | 650 | 651 | 630 | 634 | 15,300 | 634 |
| 2008-08-06 | 638 | 656 | 638 | 646 | 24,700 | 646 |
| 2008-08-05 | 622 | 645 | 622 | 627 | 18,100 | 627 |
| 2008-08-04 | 635 | 635 | 622 | 622 | 12,500 | 622 |
| 2008-08-01 | 635 | 635 | 625 | 627 | 22,400 | 627 |
| 2008-07-31 | 646 | 651 | 634 | 642 | 29,300 | 642 |
| 2008-07-30 | 646 | 658 | 642 | 645 | 27,500 | 645 |
| 2008-07-29 | 650 | 651 | 636 | 645 | 22,900 | 645 |
| 2008-07-28 | 681 | 687 | 660 | 660 | 20,400 | 660 |
| 2008-07-25 | 693 | 699 | 683 | 691 | 12,400 | 691 |
| 2008-07-24 | 688 | 700 | 685 | 700 | 27,800 | 700 |
| 2008-07-23 | 675 | 700 | 674 | 687 | 22,700 | 687 |
| 2008-07-22 | 657 | 674 | 652 | 674 | 31,400 | 674 |
| 2008-07-18 | 644 | 644 | 637 | 638 | 9,500 | 638 |
| 2008-07-17 | 636 | 645 | 634 | 645 | 17,600 | 645 |
| 2008-07-16 | 630 | 642 | 625 | 635 | 18,800 | 635 |
| 2008-07-15 | 651 | 651 | 640 | 640 | 23,300 | 640 |
| 2008-07-14 | 658 | 666 | 652 | 657 | 18,800 | 657 |
| 2008-07-11 | 653 | 670 | 649 | 658 | 66,200 | 658 |
| 2008-07-10 | 620 | 635 | 620 | 623 | 14,300 | 623 |
| 2008-07-09 | 620 | 646 | 620 | 620 | 20,500 | 620 |
| 2008-07-08 | 631 | 632 | 613 | 619 | 23,700 | 619 |
| 2008-07-07 | 620 | 634 | 612 | 631 | 20,700 | 631 |
| 2008-07-04 | 615 | 622 | 615 | 620 | 24,200 | 620 |
| 2008-07-03 | 626 | 627 | 612 | 621 | 29,100 | 621 |
| 2008-07-02 | 651 | 651 | 629 | 629 | 26,300 | 629 |
| 2008-07-01 | 646 | 653 | 633 | 648 | 87,100 | 648 |
| 2008-06-30 | 620 | 630 | 612 | 629 | 34,400 | 629 |
| 2008-06-27 | 635 | 637 | 617 | 624 | 40,900 | 624 |
| 2008-06-26 | 658 | 659 | 635 | 638 | 51,700 | 638 |
| 2008-06-25 | 665 | 670 | 654 | 661 | 47,400 | 661 |
| 2008-06-24 | 671 | 675 | 670 | 672 | 25,800 | 672 |
| 2008-06-23 | 680 | 682 | 668 | 678 | 17,600 | 678 |
| 2008-06-20 | 702 | 702 | 687 | 687 | 21,800 | 687 |
| 2008-06-19 | 695 | 698 | 689 | 695 | 26,400 | 695 |
| 2008-06-18 | 700 | 704 | 694 | 699 | 35,000 | 699 |
| 2008-06-17 | 705 | 705 | 699 | 699 | 23,000 | 699 |
| 2008-06-16 | 699 | 704 | 691 | 701 | 39,800 | 701 |
| 2008-06-13 | 678 | 695 | 672 | 692 | 55,700 | 692 |
| 2008-06-12 | 669 | 695 | 665 | 688 | 56,600 | 688 |
| 2008-06-11 | 671 | 683 | 670 | 676 | 28,900 | 676 |
| 2008-06-10 | 694 | 699 | 676 | 678 | 17,000 | 678 |
| 2008-06-09 | 688 | 695 | 671 | 684 | 30,800 | 684 |
| 2008-06-06 | 699 | 705 | 695 | 695 | 27,500 | 695 |
| 2008-06-05 | 676 | 692 | 675 | 689 | 25,500 | 689 |
| 2008-06-04 | 673 | 685 | 671 | 683 | 19,400 | 683 |
| 2008-06-03 | 668 | 690 | 668 | 673 | 26,800 | 673 |
| 2008-06-02 | 695 | 695 | 677 | 687 | 23,600 | 687 |
| 2008-05-30 | 660 | 685 | 660 | 685 | 34,600 | 685 |
| 2008-05-29 | 657 | 673 | 649 | 659 | 45,500 | 659 |
| 2008-05-28 | 676 | 680 | 647 | 647 | 32,100 | 647 |
| 2008-05-27 | 679 | 682 | 670 | 671 | 28,800 | 671 |
| 2008-05-26 | 700 | 701 | 679 | 680 | 34,900 | 680 |
| 2008-05-23 | 717 | 726 | 703 | 712 | 41,100 | 712 |
| 2008-05-22 | 694 | 712 | 694 | 710 | 30,000 | 710 |
| 2008-05-21 | 713 | 714 | 693 | 704 | 46,100 | 704 |
| 2008-05-20 | 715 | 717 | 705 | 713 | 50,700 | 713 |
| 2008-05-19 | 700 | 707 | 690 | 707 | 47,800 | 707 |
| 2008-05-16 | 679 | 695 | 672 | 694 | 66,600 | 694 |
| 2008-05-15 | 679 | 679 | 655 | 669 | 51,400 | 669 |
| 2008-05-14 | 643 | 660 | 643 | 659 | 33,200 | 659 |
| 2008-05-13 | 642 | 657 | 642 | 647 | 31,500 | 647 |
| 2008-05-12 | 660 | 660 | 632 | 636 | 57,500 | 636 |
| 2008-05-09 | 685 | 685 | 661 | 661 | 51,500 | 661 |
| 2008-05-08 | 684 | 704 | 684 | 695 | 25,300 | 695 |
| 2008-05-07 | 698 | 698 | 687 | 691 | 30,300 | 691 |
| 2008-05-02 | 694 | 700 | 689 | 689 | 29,600 | 689 |
| 2008-05-01 | 696 | 704 | 694 | 694 | 16,500 | 694 |
| 2008-04-30 | 693 | 697 | 681 | 689 | 43,700 | 689 |
| 2008-04-28 | 700 | 706 | 690 | 699 | 18,300 | 699 |
| 2008-04-25 | 671 | 696 | 671 | 694 | 31,400 | 694 |
| 2008-04-24 | 688 | 690 | 678 | 678 | 24,400 | 678 |
| 2008-04-23 | 693 | 701 | 686 | 692 | 15,600 | 692 |
| 2008-04-22 | 698 | 711 | 697 | 702 | 20,900 | 702 |
| 2008-04-21 | 705 | 719 | 691 | 698 | 66,800 | 698 |
| 2008-04-18 | 706 | 707 | 691 | 704 | 35,800 | 704 |
| 2008-04-17 | 720 | 724 | 701 | 709 | 68,300 | 709 |
| 2008-04-16 | 726 | 732 | 725 | 730 | 9,900 | 730 |
| 2008-04-15 | 718 | 731 | 718 | 729 | 20,500 | 729 |
| 2008-04-14 | 710 | 731 | 705 | 728 | 23,000 | 728 |
| 2008-04-11 | 713 | 738 | 713 | 738 | 20,000 | 738 |
| 2008-04-10 | 720 | 723 | 711 | 714 | 17,600 | 714 |
| 2008-04-09 | 736 | 736 | 719 | 728 | 12,100 | 728 |
| 2008-04-08 | 735 | 745 | 727 | 740 | 24,400 | 740 |
| 2008-04-07 | 706 | 738 | 703 | 735 | 20,600 | 735 |
| 2008-04-04 | 721 | 725 | 710 | 716 | 25,900 | 716 |
| 2008-04-03 | 736 | 738 | 719 | 731 | 18,300 | 731 |
| 2008-04-02 | 727 | 746 | 722 | 739 | 35,700 | 739 |
| 2008-04-01 | 702 | 730 | 692 | 718 | 74,400 | 718 |
| 2008-03-31 | 694 | 694 | 663 | 692 | 43,200 | 692 |
| 2008-03-28 | 690 | 700 | 681 | 693 | 48,600 | 693 |
| 2008-03-27 | 701 | 704 | 686 | 690 | 48,300 | 690 |
| 2008-03-26 | 702 | 708 | 692 | 704 | 32,500 | 704 |
| 2008-03-25 | 695 | 720 | 681 | 710 | 63,400 | 710 |
| 2008-03-24 | 683 | 688 | 675 | 675 | 50,800 | 675 |
| 2008-03-21 | 645 | 684 | 645 | 684 | 55,400 | 684 |
| 2008-03-19 | 640 | 641 | 626 | 637 | 53,800 | 637 |
| 2008-03-18 | 610 | 639 | 600 | 630 | 51,200 | 630 |
| 2008-03-17 | 622 | 643 | 600 | 611 | 65,900 | 611 |
| 2008-03-14 | 619 | 660 | 609 | 612 | 60,900 | 612 |
| 2008-03-13 | 645 | 645 | 610 | 619 | 49,600 | 619 |
| 2008-03-12 | 657 | 670 | 653 | 655 | 44,700 | 655 |
| 2008-03-11 | 638 | 670 | 635 | 655 | 54,400 | 655 |
| 2008-03-10 | 645 | 664 | 645 | 648 | 17,800 | 648 |
| 2008-03-07 | 671 | 679 | 668 | 668 | 44,000 | 668 |
| 2008-03-06 | 665 | 696 | 665 | 684 | 29,500 | 684 |
| 2008-03-05 | 664 | 678 | 658 | 665 | 36,100 | 665 |
| 2008-03-04 | 671 | 685 | 653 | 674 | 25,200 | 674 |
| 2008-03-03 | 706 | 706 | 663 | 681 | 43,000 | 681 |
| 2008-02-29 | 701 | 720 | 676 | 708 | 42,100 | 708 |
| 2008-02-28 | 718 | 722 | 702 | 712 | 41,500 | 712 |
| 2008-02-27 | 713 | 724 | 710 | 718 | 41,500 | 718 |
| 2008-02-26 | 730 | 730 | 712 | 712 | 24,600 | 712 |
| 2008-02-25 | 706 | 733 | 706 | 727 | 35,500 | 727 |
| 2008-02-22 | 699 | 716 | 697 | 711 | 28,700 | 711 |
| 2008-02-21 | 707 | 732 | 705 | 721 | 32,500 | 721 |
| 2008-02-20 | 718 | 728 | 686 | 699 | 58,800 | 699 |
| 2008-02-19 | 700 | 716 | 699 | 708 | 24,800 | 708 |
| 2008-02-18 | 694 | 720 | 694 | 699 | 25,300 | 699 |
| 2008-02-15 | 690 | 695 | 650 | 693 | 56,900 | 693 |
| 2008-02-14 | 662 | 687 | 662 | 680 | 43,300 | 680 |
| 2008-02-13 | 629 | 655 | 629 | 652 | 67,800 | 652 |
| 2008-02-12 | 636 | 642 | 612 | 615 | 36,700 | 615 |
| 2008-02-08 | 658 | 679 | 641 | 643 | 61,000 | 643 |
| 2008-02-07 | 650 | 665 | 640 | 660 | 51,400 | 660 |
| 2008-02-06 | 652 | 668 | 648 | 656 | 69,300 | 656 |
| 2008-02-05 | 714 | 714 | 687 | 690 | 58,300 | 690 |
| 2008-02-04 | 716 | 738 | 708 | 708 | 68,600 | 708 |
| 2008-02-01 | 716 | 717 | 706 | 716 | 51,200 | 716 |
| 2008-01-31 | 682 | 706 | 682 | 706 | 63,200 | 706 |
| 2008-01-30 | 703 | 710 | 680 | 689 | 72,700 | 689 |
| 2008-01-29 | 673 | 710 | 673 | 693 | 35,500 | 693 |
| 2008-01-28 | 700 | 700 | 662 | 669 | 58,200 | 669 |
| 2008-01-25 | 669 | 710 | 669 | 699 | 74,200 | 699 |
| 2008-01-24 | 633 | 680 | 630 | 661 | 81,100 | 661 |
| 2008-01-23 | 600 | 618 | 600 | 613 | 77,300 | 613 |
| 2008-01-22 | 628 | 628 | 595 | 597 | 78,100 | 597 |
| 2008-01-21 | 648 | 662 | 630 | 634 | 81,500 | 634 |
| 2008-01-18 | 600 | 654 | 600 | 647 | 82,200 | 647 |
| 2008-01-17 | 587 | 637 | 587 | 628 | 85,700 | 628 |
| 2008-01-16 | 620 | 634 | 601 | 605 | 128,300 | 605 |
| 2008-01-15 | 708 | 711 | 659 | 662 | 84,400 | 662 |
| 2008-01-11 | 706 | 726 | 702 | 708 | 73,200 | 708 |
| 2008-01-10 | 728 | 728 | 704 | 714 | 27,200 | 714 |
| 2008-01-09 | 695 | 732 | 693 | 728 | 49,900 | 728 |
| 2008-01-08 | 719 | 722 | 703 | 715 | 50,600 | 715 |
| 2008-01-07 | 726 | 726 | 694 | 719 | 83,900 | 719 |
| 2008-01-04 | 753 | 754 | 712 | 736 | 72,500 | 736 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
