6800 (株)ヨコオ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 505 | 505 | 494 | 502 | 22,700 | 502 |
| 2009-12-29 | 502 | 509 | 485 | 500 | 31,300 | 500 |
| 2009-12-28 | 506 | 512 | 501 | 502 | 18,800 | 502 |
| 2009-12-25 | 511 | 514 | 507 | 512 | 19,700 | 512 |
| 2009-12-24 | 511 | 524 | 509 | 512 | 41,600 | 512 |
| 2009-12-22 | 512 | 518 | 504 | 505 | 33,200 | 505 |
| 2009-12-21 | 524 | 524 | 500 | 512 | 30,300 | 512 |
| 2009-12-18 | 512 | 515 | 506 | 514 | 17,300 | 514 |
| 2009-12-17 | 516 | 517 | 512 | 514 | 10,900 | 514 |
| 2009-12-16 | 515 | 520 | 511 | 517 | 12,200 | 517 |
| 2009-12-15 | 516 | 530 | 512 | 514 | 21,200 | 514 |
| 2009-12-14 | 517 | 520 | 506 | 518 | 28,000 | 518 |
| 2009-12-11 | 521 | 531 | 502 | 518 | 64,100 | 518 |
| 2009-12-10 | 505 | 518 | 499 | 503 | 26,700 | 503 |
| 2009-12-09 | 510 | 523 | 503 | 504 | 13,700 | 504 |
| 2009-12-08 | 522 | 527 | 505 | 511 | 19,600 | 511 |
| 2009-12-07 | 515 | 535 | 512 | 518 | 21,300 | 518 |
| 2009-12-04 | 520 | 520 | 506 | 511 | 11,600 | 511 |
| 2009-12-03 | 510 | 528 | 510 | 523 | 34,800 | 523 |
| 2009-12-02 | 510 | 519 | 503 | 510 | 31,100 | 510 |
| 2009-12-01 | 499 | 529 | 495 | 515 | 92,900 | 515 |
| 2009-11-30 | 475 | 495 | 474 | 495 | 30,900 | 495 |
| 2009-11-27 | 481 | 486 | 471 | 475 | 20,200 | 475 |
| 2009-11-26 | 490 | 494 | 488 | 491 | 25,800 | 491 |
| 2009-11-25 | 493 | 506 | 489 | 494 | 42,000 | 494 |
| 2009-11-24 | 517 | 517 | 489 | 497 | 23,900 | 497 |
| 2009-11-20 | 521 | 524 | 513 | 517 | 27,200 | 517 |
| 2009-11-19 | 523 | 530 | 506 | 530 | 23,600 | 530 |
| 2009-11-18 | 530 | 535 | 521 | 527 | 21,600 | 527 |
| 2009-11-17 | 537 | 539 | 533 | 533 | 19,800 | 533 |
| 2009-11-16 | 544 | 549 | 531 | 546 | 39,800 | 546 |
| 2009-11-13 | 538 | 545 | 533 | 538 | 37,200 | 538 |
| 2009-11-12 | 562 | 562 | 530 | 548 | 42,400 | 548 |
| 2009-11-11 | 575 | 575 | 561 | 562 | 39,300 | 562 |
| 2009-11-10 | 553 | 578 | 549 | 570 | 74,100 | 570 |
| 2009-11-09 | 552 | 577 | 545 | 552 | 21,400 | 552 |
| 2009-11-06 | 542 | 550 | 539 | 546 | 17,600 | 546 |
| 2009-11-05 | 534 | 577 | 531 | 548 | 25,500 | 548 |
| 2009-11-04 | 532 | 533 | 525 | 533 | 12,700 | 533 |
| 2009-11-02 | 532 | 537 | 527 | 537 | 23,900 | 537 |
| 2009-10-30 | 539 | 542 | 522 | 539 | 20,300 | 539 |
| 2009-10-29 | 528 | 540 | 524 | 529 | 37,000 | 529 |
| 2009-10-28 | 524 | 535 | 521 | 535 | 47,700 | 535 |
| 2009-10-27 | 540 | 541 | 530 | 534 | 56,900 | 534 |
| 2009-10-26 | 530 | 545 | 530 | 542 | 28,700 | 542 |
| 2009-10-23 | 541 | 544 | 534 | 538 | 19,900 | 538 |
| 2009-10-22 | 545 | 552 | 538 | 543 | 57,900 | 543 |
| 2009-10-21 | 537 | 550 | 537 | 547 | 55,400 | 547 |
| 2009-10-20 | 530 | 544 | 530 | 538 | 41,700 | 538 |
| 2009-10-19 | 534 | 543 | 529 | 540 | 19,100 | 540 |
| 2009-10-16 | 544 | 547 | 536 | 540 | 28,800 | 540 |
| 2009-10-15 | 543 | 548 | 541 | 544 | 44,700 | 544 |
| 2009-10-14 | 555 | 555 | 539 | 552 | 33,900 | 552 |
| 2009-10-13 | 554 | 560 | 551 | 559 | 13,600 | 559 |
| 2009-10-09 | 553 | 553 | 541 | 549 | 15,600 | 549 |
| 2009-10-08 | 559 | 559 | 550 | 551 | 25,200 | 551 |
| 2009-10-07 | 552 | 558 | 539 | 558 | 18,400 | 558 |
| 2009-10-06 | 548 | 558 | 535 | 552 | 19,800 | 552 |
| 2009-10-05 | 551 | 559 | 540 | 544 | 17,700 | 544 |
| 2009-10-02 | 544 | 554 | 540 | 544 | 24,000 | 544 |
| 2009-10-01 | 580 | 582 | 564 | 574 | 30,400 | 574 |
| 2009-09-30 | 585 | 601 | 585 | 590 | 24,400 | 590 |
| 2009-09-29 | 586 | 606 | 577 | 589 | 35,600 | 589 |
| 2009-09-28 | 574 | 585 | 563 | 585 | 36,200 | 585 |
| 2009-09-25 | 598 | 599 | 581 | 584 | 65,200 | 584 |
| 2009-09-24 | 555 | 617 | 550 | 597 | 161,800 | 597 |
| 2009-09-18 | 540 | 551 | 526 | 545 | 71,000 | 545 |
| 2009-09-17 | 526 | 535 | 517 | 532 | 22,400 | 532 |
| 2009-09-16 | 525 | 536 | 516 | 526 | 18,000 | 526 |
| 2009-09-15 | 522 | 539 | 510 | 525 | 78,200 | 525 |
| 2009-09-14 | 542 | 547 | 523 | 524 | 38,900 | 524 |
| 2009-09-11 | 541 | 550 | 540 | 542 | 42,300 | 542 |
| 2009-09-10 | 542 | 549 | 537 | 549 | 15,800 | 549 |
| 2009-09-09 | 538 | 545 | 535 | 535 | 4,700 | 535 |
| 2009-09-08 | 544 | 544 | 533 | 537 | 15,600 | 537 |
| 2009-09-07 | 538 | 547 | 532 | 539 | 22,900 | 539 |
| 2009-09-04 | 534 | 553 | 531 | 531 | 25,700 | 531 |
| 2009-09-03 | 537 | 557 | 535 | 541 | 48,900 | 541 |
| 2009-09-02 | 533 | 539 | 525 | 536 | 35,500 | 536 |
| 2009-09-01 | 533 | 544 | 530 | 542 | 28,800 | 542 |
| 2009-08-31 | 550 | 551 | 520 | 535 | 41,900 | 535 |
| 2009-08-28 | 546 | 556 | 546 | 548 | 29,100 | 548 |
| 2009-08-27 | 545 | 547 | 540 | 545 | 24,500 | 545 |
| 2009-08-26 | 542 | 548 | 536 | 544 | 40,600 | 544 |
| 2009-08-25 | 534 | 547 | 534 | 534 | 19,300 | 534 |
| 2009-08-24 | 540 | 550 | 528 | 531 | 30,500 | 531 |
| 2009-08-21 | 529 | 538 | 525 | 535 | 18,200 | 535 |
| 2009-08-20 | 532 | 539 | 527 | 534 | 32,600 | 534 |
| 2009-08-19 | 528 | 543 | 522 | 540 | 43,200 | 540 |
| 2009-08-18 | 508 | 521 | 504 | 521 | 34,400 | 521 |
| 2009-08-17 | 511 | 544 | 502 | 514 | 86,800 | 514 |
| 2009-08-14 | 518 | 534 | 518 | 529 | 19,800 | 529 |
| 2009-08-13 | 522 | 523 | 514 | 520 | 11,900 | 520 |
| 2009-08-12 | 518 | 520 | 511 | 514 | 27,600 | 514 |
| 2009-08-11 | 508 | 519 | 505 | 517 | 26,100 | 517 |
| 2009-08-10 | 500 | 508 | 500 | 508 | 19,500 | 508 |
| 2009-08-07 | 498 | 502 | 493 | 500 | 15,500 | 500 |
| 2009-08-06 | 503 | 508 | 495 | 501 | 23,400 | 501 |
| 2009-08-05 | 494 | 508 | 490 | 502 | 58,700 | 502 |
| 2009-08-04 | 503 | 504 | 492 | 498 | 24,400 | 498 |
| 2009-08-03 | 504 | 505 | 498 | 501 | 29,200 | 501 |
| 2009-07-31 | 500 | 503 | 495 | 502 | 43,100 | 502 |
| 2009-07-30 | 496 | 500 | 496 | 499 | 33,900 | 499 |
| 2009-07-29 | 493 | 499 | 491 | 496 | 18,800 | 496 |
| 2009-07-28 | 494 | 494 | 491 | 492 | 10,800 | 492 |
| 2009-07-27 | 496 | 497 | 490 | 494 | 21,000 | 494 |
| 2009-07-24 | 498 | 498 | 479 | 486 | 24,100 | 486 |
| 2009-07-23 | 486 | 497 | 481 | 483 | 57,500 | 483 |
| 2009-07-22 | 486 | 491 | 484 | 486 | 16,000 | 486 |
| 2009-07-21 | 478 | 488 | 475 | 486 | 29,700 | 486 |
| 2009-07-17 | 468 | 490 | 468 | 483 | 25,500 | 483 |
| 2009-07-16 | 478 | 481 | 471 | 472 | 13,700 | 472 |
| 2009-07-15 | 465 | 470 | 460 | 466 | 28,900 | 466 |
| 2009-07-14 | 469 | 486 | 466 | 475 | 21,500 | 475 |
| 2009-07-13 | 485 | 490 | 452 | 464 | 45,900 | 464 |
| 2009-07-10 | 464 | 479 | 460 | 477 | 21,600 | 477 |
| 2009-07-09 | 465 | 470 | 461 | 464 | 12,300 | 464 |
| 2009-07-08 | 477 | 477 | 467 | 469 | 14,100 | 469 |
| 2009-07-07 | 482 | 486 | 475 | 477 | 16,100 | 477 |
| 2009-07-06 | 494 | 500 | 475 | 478 | 28,200 | 478 |
| 2009-07-03 | 484 | 493 | 477 | 489 | 34,700 | 489 |
| 2009-07-02 | 509 | 510 | 490 | 499 | 22,300 | 499 |
| 2009-07-01 | 494 | 530 | 494 | 507 | 41,800 | 507 |
| 2009-06-30 | 521 | 522 | 510 | 517 | 35,200 | 517 |
| 2009-06-29 | 495 | 514 | 494 | 501 | 22,500 | 501 |
| 2009-06-26 | 492 | 499 | 492 | 496 | 9,800 | 496 |
| 2009-06-25 | 481 | 494 | 481 | 489 | 18,400 | 489 |
| 2009-06-24 | 479 | 484 | 476 | 476 | 8,100 | 476 |
| 2009-06-23 | 489 | 489 | 469 | 479 | 14,100 | 479 |
| 2009-06-22 | 482 | 514 | 480 | 501 | 29,700 | 501 |
| 2009-06-19 | 489 | 494 | 486 | 488 | 17,300 | 488 |
| 2009-06-18 | 487 | 490 | 485 | 490 | 12,200 | 490 |
| 2009-06-17 | 478 | 490 | 475 | 488 | 14,800 | 488 |
| 2009-06-16 | 509 | 509 | 465 | 480 | 55,700 | 480 |
| 2009-06-15 | 522 | 538 | 519 | 523 | 26,500 | 523 |
| 2009-06-12 | 516 | 535 | 510 | 528 | 53,100 | 528 |
| 2009-06-11 | 503 | 525 | 501 | 516 | 35,000 | 516 |
| 2009-06-10 | 488 | 510 | 487 | 508 | 28,300 | 508 |
| 2009-06-09 | 508 | 514 | 483 | 485 | 23,100 | 485 |
| 2009-06-08 | 502 | 530 | 500 | 509 | 34,500 | 509 |
| 2009-06-05 | 487 | 499 | 483 | 488 | 20,200 | 488 |
| 2009-06-04 | 468 | 493 | 468 | 481 | 36,400 | 481 |
| 2009-06-03 | 460 | 476 | 460 | 468 | 31,400 | 468 |
| 2009-06-02 | 466 | 466 | 457 | 457 | 20,600 | 457 |
| 2009-06-01 | 449 | 465 | 449 | 461 | 25,100 | 461 |
| 2009-05-29 | 451 | 455 | 447 | 454 | 24,600 | 454 |
| 2009-05-28 | 442 | 451 | 440 | 449 | 24,400 | 449 |
| 2009-05-27 | 451 | 454 | 443 | 443 | 20,400 | 443 |
| 2009-05-26 | 454 | 458 | 440 | 454 | 51,700 | 454 |
| 2009-05-25 | 448 | 455 | 448 | 454 | 29,300 | 454 |
| 2009-05-22 | 449 | 452 | 443 | 448 | 24,100 | 448 |
| 2009-05-21 | 441 | 455 | 441 | 451 | 24,800 | 451 |
| 2009-05-20 | 436 | 449 | 436 | 449 | 41,900 | 449 |
| 2009-05-19 | 437 | 439 | 432 | 439 | 22,600 | 439 |
| 2009-05-18 | 431 | 434 | 405 | 427 | 35,000 | 427 |
| 2009-05-15 | 431 | 440 | 431 | 436 | 26,100 | 436 |
| 2009-05-14 | 440 | 451 | 440 | 441 | 50,900 | 441 |
| 2009-05-13 | 446 | 449 | 441 | 444 | 7,300 | 444 |
| 2009-05-12 | 453 | 457 | 444 | 444 | 9,700 | 444 |
| 2009-05-11 | 460 | 468 | 453 | 454 | 15,600 | 454 |
| 2009-05-08 | 450 | 458 | 449 | 452 | 18,400 | 452 |
| 2009-05-07 | 447 | 455 | 445 | 451 | 21,000 | 451 |
| 2009-05-01 | 436 | 442 | 434 | 439 | 26,500 | 439 |
| 2009-04-30 | 432 | 440 | 432 | 440 | 20,200 | 440 |
| 2009-04-28 | 431 | 435 | 430 | 430 | 34,400 | 430 |
| 2009-04-27 | 440 | 444 | 430 | 431 | 13,500 | 431 |
| 2009-04-24 | 440 | 440 | 427 | 430 | 14,600 | 430 |
| 2009-04-23 | 429 | 444 | 427 | 443 | 19,300 | 443 |
| 2009-04-22 | 432 | 436 | 428 | 434 | 44,300 | 434 |
| 2009-04-21 | 423 | 431 | 423 | 427 | 21,500 | 427 |
| 2009-04-20 | 449 | 449 | 435 | 438 | 41,500 | 438 |
| 2009-04-17 | 430 | 435 | 428 | 435 | 13,300 | 435 |
| 2009-04-16 | 427 | 430 | 422 | 423 | 15,400 | 423 |
| 2009-04-15 | 426 | 435 | 422 | 422 | 25,400 | 422 |
| 2009-04-14 | 435 | 435 | 420 | 431 | 39,100 | 431 |
| 2009-04-13 | 439 | 440 | 423 | 431 | 24,400 | 431 |
| 2009-04-10 | 448 | 448 | 433 | 440 | 9,500 | 440 |
| 2009-04-09 | 431 | 443 | 428 | 443 | 7,200 | 443 |
| 2009-04-08 | 437 | 437 | 423 | 426 | 20,200 | 426 |
| 2009-04-07 | 436 | 436 | 429 | 432 | 12,400 | 432 |
| 2009-04-06 | 438 | 438 | 423 | 427 | 20,400 | 427 |
| 2009-04-03 | 435 | 435 | 425 | 433 | 15,300 | 433 |
| 2009-04-02 | 441 | 444 | 431 | 435 | 19,500 | 435 |
| 2009-04-01 | 434 | 446 | 427 | 432 | 14,000 | 432 |
| 2009-03-31 | 430 | 449 | 420 | 423 | 20,300 | 423 |
| 2009-03-30 | 448 | 449 | 429 | 429 | 17,400 | 429 |
| 2009-03-27 | 450 | 453 | 434 | 443 | 19,300 | 443 |
| 2009-03-26 | 424 | 449 | 424 | 449 | 19,700 | 449 |
| 2009-03-25 | 455 | 458 | 446 | 458 | 13,800 | 458 |
| 2009-03-24 | 450 | 455 | 442 | 454 | 30,400 | 454 |
| 2009-03-23 | 456 | 456 | 443 | 449 | 23,200 | 449 |
| 2009-03-19 | 453 | 453 | 445 | 453 | 15,900 | 453 |
| 2009-03-18 | 442 | 450 | 428 | 449 | 19,700 | 449 |
| 2009-03-17 | 451 | 452 | 440 | 447 | 15,400 | 447 |
| 2009-03-16 | 444 | 450 | 436 | 446 | 29,400 | 446 |
| 2009-03-13 | 415 | 440 | 415 | 439 | 42,200 | 439 |
| 2009-03-12 | 425 | 426 | 410 | 416 | 11,700 | 416 |
| 2009-03-11 | 412 | 421 | 406 | 420 | 7,300 | 420 |
| 2009-03-10 | 405 | 417 | 402 | 406 | 6,800 | 406 |
| 2009-03-09 | 411 | 415 | 409 | 415 | 9,600 | 415 |
| 2009-03-06 | 405 | 423 | 405 | 421 | 18,700 | 421 |
| 2009-03-05 | 403 | 427 | 403 | 416 | 24,000 | 416 |
| 2009-03-04 | 403 | 414 | 403 | 411 | 12,900 | 411 |
| 2009-03-03 | 412 | 426 | 408 | 409 | 6,100 | 409 |
| 2009-03-02 | 420 | 430 | 420 | 426 | 17,500 | 426 |
| 2009-02-27 | 419 | 435 | 416 | 435 | 19,200 | 435 |
| 2009-02-26 | 415 | 424 | 410 | 423 | 14,500 | 423 |
| 2009-02-25 | 410 | 420 | 403 | 420 | 6,700 | 420 |
| 2009-02-24 | 399 | 407 | 399 | 407 | 10,700 | 407 |
| 2009-02-23 | 402 | 413 | 400 | 403 | 10,800 | 403 |
| 2009-02-20 | 417 | 420 | 412 | 414 | 22,200 | 414 |
| 2009-02-19 | 407 | 410 | 405 | 410 | 11,100 | 410 |
| 2009-02-18 | 401 | 407 | 400 | 406 | 7,500 | 406 |
| 2009-02-17 | 402 | 402 | 399 | 401 | 5,900 | 401 |
| 2009-02-16 | 407 | 410 | 406 | 407 | 22,100 | 407 |
| 2009-02-13 | 398 | 410 | 398 | 403 | 21,300 | 403 |
| 2009-02-12 | 401 | 409 | 400 | 401 | 15,700 | 401 |
| 2009-02-10 | 419 | 420 | 416 | 416 | 3,200 | 416 |
| 2009-02-09 | 421 | 423 | 414 | 414 | 3,800 | 414 |
| 2009-02-06 | 418 | 427 | 416 | 418 | 24,400 | 418 |
| 2009-02-05 | 443 | 443 | 407 | 416 | 27,600 | 416 |
| 2009-02-04 | 425 | 439 | 423 | 438 | 7,000 | 438 |
| 2009-02-03 | 421 | 437 | 421 | 429 | 6,300 | 429 |
| 2009-02-02 | 445 | 445 | 422 | 427 | 16,100 | 427 |
| 2009-01-30 | 435 | 456 | 427 | 449 | 13,800 | 449 |
| 2009-01-29 | 438 | 438 | 428 | 437 | 9,400 | 437 |
| 2009-01-28 | 439 | 439 | 409 | 427 | 11,300 | 427 |
| 2009-01-27 | 425 | 436 | 425 | 434 | 9,400 | 434 |
| 2009-01-26 | 420 | 432 | 413 | 416 | 6,500 | 416 |
| 2009-01-23 | 421 | 433 | 414 | 416 | 5,900 | 416 |
| 2009-01-22 | 445 | 445 | 426 | 427 | 2,800 | 427 |
| 2009-01-21 | 431 | 439 | 422 | 437 | 13,000 | 437 |
| 2009-01-20 | 458 | 467 | 438 | 446 | 23,100 | 446 |
| 2009-01-19 | 442 | 487 | 442 | 473 | 15,000 | 473 |
| 2009-01-16 | 434 | 445 | 431 | 442 | 16,600 | 442 |
| 2009-01-15 | 441 | 450 | 433 | 439 | 24,700 | 439 |
| 2009-01-14 | 416 | 447 | 414 | 442 | 16,500 | 442 |
| 2009-01-13 | 414 | 434 | 414 | 421 | 16,500 | 421 |
| 2009-01-09 | 456 | 460 | 447 | 453 | 12,900 | 453 |
| 2009-01-08 | 456 | 456 | 440 | 446 | 11,400 | 446 |
| 2009-01-07 | 441 | 462 | 441 | 458 | 17,400 | 458 |
| 2009-01-06 | 446 | 447 | 423 | 441 | 9,000 | 441 |
| 2009-01-05 | 460 | 460 | 445 | 447 | 11,300 | 447 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
