6800 (株)ヨコオの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	584	584	570	575	27,000	575
2010-12-29	564	582	561	582	31,800	582
2010-12-28	563	566	557	564	17,400	564
2010-12-27	554	567	548	563	43,400	563
2010-12-24	577	577	563	564	36,600	564
2010-12-22	585	589	581	582	20,000	582
2010-12-21	585	591	585	586	31,200	586
2010-12-20	588	591	573	585	54,200	585
2010-12-17	583	588	577	588	26,200	588
2010-12-16	573	585	572	580	31,700	580
2010-12-15	586	586	571	576	46,800	576
2010-12-14	570	580	570	580	60,300	580
2010-12-13	563	567	558	565	102,100	565
2010-12-10	540	543	534	543	62,100	543
2010-12-09	531	541	531	537	35,900	537
2010-12-08	524	532	521	530	50,000	530
2010-12-07	516	523	512	523	39,200	523
2010-12-06	512	525	512	519	29,600	519
2010-12-03	526	527	505	514	38,200	514
2010-12-02	510	520	501	518	56,000	518
2010-12-01	483	505	475	497	66,800	497
2010-11-30	491	498	480	484	50,000	484
2010-11-29	495	501	485	493	74,800	493
2010-11-26	473	496	473	491	89,800	491
2010-11-25	463	488	460	473	65,800	473
2010-11-24	447	465	446	460	28,300	460
2010-11-22	455	469	454	454	33,900	454
2010-11-19	451	456	449	451	25,800	451
2010-11-18	445	450	442	449	13,700	449
2010-11-17	436	447	436	442	7,700	442
2010-11-16	445	455	432	442	18,400	442
2010-11-15	437	449	436	445	19,500	445
2010-11-12	443	449	431	440	35,600	440
2010-11-11	466	472	440	449	82,600	449
2010-11-10	450	463	450	458	17,800	458
2010-11-09	438	449	438	449	8,600	449
2010-11-08	439	446	437	439	14,900	439
2010-11-05	416	432	416	430	22,100	430
2010-11-04	408	415	408	413	11,000	413
2010-11-02	409	411	405	406	16,800	406
2010-11-01	413	413	406	410	31,900	410
2010-10-29	415	415	410	411	19,200	411
2010-10-28	423	424	411	416	27,500	416
2010-10-27	425	426	424	424	17,400	424
2010-10-26	428	429	425	428	9,600	428
2010-10-25	430	434	428	428	11,900	428
2010-10-22	431	431	430	430	10,600	430
2010-10-21	433	433	430	431	13,200	431
2010-10-20	438	440	430	433	38,700	433
2010-10-19	438	440	437	437	28,300	437
2010-10-18	436	438	436	438	4,800	438
2010-10-15	438	438	434	438	15,700	438
2010-10-14	440	445	436	439	25,400	439
2010-10-13	449	450	433	439	16,800	439
2010-10-12	467	467	444	449	16,200	449
2010-10-08	467	468	463	467	16,200	467
2010-10-07	468	470	460	468	17,400	468
2010-10-06	473	473	469	472	12,700	472
2010-10-05	473	475	467	473	15,400	473
2010-10-04	485	485	462	478	11,100	478
2010-10-01	494	494	456	484	19,900	484
2010-09-30	500	503	487	487	14,400	487
2010-09-29	485	500	485	500	18,300	500
2010-09-28	500	500	480	487	21,500	487
2010-09-27	495	500	495	500	9,100	500
2010-09-24	495	500	493	494	10,800	494
2010-09-22	498	501	498	498	11,700	498
2010-09-21	500	501	498	498	26,400	498
2010-09-17	499	501	498	498	19,700	498
2010-09-16	500	504	496	497	24,300	497
2010-09-15	497	506	495	498	33,500	498
2010-09-14	500	501	499	500	12,300	500
2010-09-13	500	501	497	499	8,200	499
2010-09-10	500	500	497	497	30,700	497
2010-09-09	500	500	495	499	6,100	499
2010-09-08	505	505	497	500	6,600	500
2010-09-07	512	512	506	507	10,300	507
2010-09-06	506	514	505	510	15,900	510
2010-09-03	510	514	510	510	2,700	510
2010-09-02	515	517	510	512	8,400	512
2010-09-01	505	511	501	505	26,700	505
2010-08-31	504	508	496	496	10,900	496
2010-08-30	504	519	504	508	8,100	508
2010-08-27	494	506	490	496	12,800	496
2010-08-26	490	504	490	503	6,300	503
2010-08-25	475	494	475	488	8,800	488
2010-08-24	485	490	480	485	8,600	485
2010-08-23	496	497	482	493	13,200	493
2010-08-20	508	514	500	500	20,500	500
2010-08-19	506	515	506	509	16,200	509
2010-08-18	503	504	498	503	9,400	503
2010-08-17	495	499	495	496	6,100	496
2010-08-16	507	507	494	503	14,800	503
2010-08-13	490	501	490	500	10,600	500
2010-08-12	487	490	481	489	12,500	489
2010-08-11	511	515	495	499	23,900	499
2010-08-10	515	520	511	517	6,700	517
2010-08-09	518	518	506	515	8,900	515
2010-08-06	510	520	510	518	5,400	518
2010-08-05	513	519	512	516	7,900	516
2010-08-04	528	529	511	511	10,200	511
2010-08-03	539	539	524	528	8,200	528
2010-08-02	531	535	521	529	13,400	529
2010-07-30	532	534	525	525	14,000	525
2010-07-29	541	541	536	537	8,700	537
2010-07-28	535	541	525	538	11,000	538
2010-07-27	530	547	526	538	21,200	538
2010-07-26	534	543	533	533	9,800	533
2010-07-23	528	538	528	531	15,500	531
2010-07-22	535	536	526	527	11,900	527
2010-07-21	548	548	538	539	12,200	539
2010-07-20	540	555	529	550	27,000	550
2010-07-16	573	573	555	557	12,400	557
2010-07-15	586	587	573	576	18,300	576
2010-07-14	574	586	568	582	13,400	582
2010-07-13	576	580	549	567	19,700	567
2010-07-12	587	591	571	577	35,600	577
2010-07-09	572	578	562	578	16,900	578
2010-07-08	564	571	556	571	13,600	571
2010-07-07	554	556	542	549	17,100	549
2010-07-06	552	567	546	564	7,700	564
2010-07-05	551	556	551	555	5,800	555
2010-07-02	540	556	540	553	14,400	553
2010-07-01	551	554	541	549	39,800	549
2010-06-30	525	536	525	531	20,000	531
2010-06-29	541	555	531	536	12,200	536
2010-06-28	558	558	544	549	6,700	549
2010-06-25	565	565	556	560	8,900	560
2010-06-24	570	573	551	568	17,000	568
2010-06-23	588	588	570	575	9,300	575
2010-06-22	588	589	583	587	8,100	587
2010-06-21	578	596	577	594	34,900	594
2010-06-18	573	576	568	575	11,900	575
2010-06-17	576	576	567	570	7,400	570
2010-06-16	579	580	570	574	19,400	574
2010-06-15	581	581	567	569	20,800	569
2010-06-14	571	580	565	580	21,200	580
2010-06-11	568	576	567	572	34,400	572
2010-06-10	570	576	555	567	17,100	567
2010-06-09	568	571	561	570	20,600	570
2010-06-08	565	583	562	574	11,800	574
2010-06-07	576	576	567	572	23,800	572
2010-06-04	591	598	583	586	15,500	586
2010-06-03	576	595	573	591	28,200	591
2010-06-02	566	574	558	566	13,000	566
2010-06-01	571	579	570	577	21,100	577
2010-05-31	565	586	561	586	30,300	586
2010-05-28	583	584	562	572	31,400	572
2010-05-27	558	574	550	568	29,300	568
2010-05-26	579	583	549	569	43,700	569
2010-05-25	605	605	575	589	32,500	589
2010-05-24	602	616	594	606	24,300	606
2010-05-21	602	620	599	612	56,500	612
2010-05-20	620	620	600	612	40,700	612
2010-05-19	615	624	613	621	25,200	621
2010-05-18	642	642	620	622	34,000	622
2010-05-17	641	654	637	648	61,100	648
2010-05-14	625	667	611	651	102,300	651
2010-05-13	616	620	615	620	22,900	620
2010-05-12	610	622	610	612	21,400	612
2010-05-11	636	636	610	612	28,100	612
2010-05-10	610	626	610	618	24,100	618
2010-05-07	610	621	609	610	50,700	610
2010-05-06	633	641	622	637	60,900	637
2010-04-30	650	657	640	642	28,700	642
2010-04-28	642	649	630	640	60,300	640
2010-04-27	640	647	635	647	34,800	647
2010-04-26	625	650	625	638	27,600	638
2010-04-23	612	623	610	622	25,200	622
2010-04-22	616	617	610	615	31,000	615
2010-04-21	614	618	609	615	94,200	615
2010-04-20	619	623	606	613	58,700	613
2010-04-19	624	627	613	624	30,500	624
2010-04-16	635	636	628	628	22,300	628
2010-04-15	639	640	625	631	31,300	631
2010-04-14	633	634	625	633	26,800	633
2010-04-13	642	643	619	630	39,000	630
2010-04-12	643	652	628	639	38,500	639
2010-04-09	631	647	626	640	35,900	640
2010-04-08	649	659	633	633	87,400	633
2010-04-07	653	668	653	659	42,000	659
2010-04-06	680	680	652	653	64,700	653
2010-04-05	698	698	669	679	81,700	679
2010-04-02	625	678	625	678	128,500	678
2010-04-01	610	625	600	622	50,900	622
2010-03-31	630	630	599	604	28,300	604
2010-03-30	616	627	610	627	34,600	627
2010-03-29	613	625	610	619	26,100	619
2010-03-26	615	625	610	622	49,800	622
2010-03-25	599	619	590	615	95,700	615
2010-03-24	562	589	562	589	83,400	589
2010-03-23	546	555	535	555	57,600	555
2010-03-19	540	546	525	546	50,600	546
2010-03-18	543	547	539	540	15,400	540
2010-03-17	542	547	537	543	27,300	543
2010-03-16	543	552	539	540	19,500	540
2010-03-15	549	559	539	548	35,200	548
2010-03-12	553	553	542	550	31,300	550
2010-03-11	540	547	535	546	48,900	546
2010-03-10	535	540	527	527	22,100	527
2010-03-09	535	550	529	538	25,700	538
2010-03-08	540	543	539	542	11,300	542
2010-03-05	530	543	528	532	28,000	532
2010-03-04	536	537	527	528	27,800	528
2010-03-03	513	529	513	529	18,200	529
2010-03-02	526	528	519	523	24,000	523
2010-03-01	525	529	512	529	24,900	529
2010-02-26	519	521	511	521	20,900	521
2010-02-25	519	525	503	520	43,200	520
2010-02-24	525	527	516	522	23,800	522
2010-02-23	530	533	527	533	22,000	533
2010-02-22	527	540	527	540	41,000	540
2010-02-19	530	540	522	526	46,600	526
2010-02-18	502	538	496	531	52,700	531
2010-02-17	493	505	491	498	28,800	498
2010-02-16	495	501	492	492	15,500	492
2010-02-15	509	510	495	497	42,000	497
2010-02-12	480	508	479	504	72,500	504
2010-02-10	474	486	468	473	31,800	473
2010-02-09	457	467	457	466	23,500	466
2010-02-08	473	478	460	461	37,900	461
2010-02-05	482	492	477	481	33,400	481
2010-02-04	500	501	490	490	27,200	490
2010-02-03	499	500	491	493	20,100	493
2010-02-02	495	495	484	491	38,500	491
2010-02-01	506	506	495	495	46,300	495
2010-01-29	526	528	516	516	25,900	516
2010-01-28	517	544	510	527	22,700	527
2010-01-27	525	528	515	518	27,800	518
2010-01-26	541	544	525	525	23,000	525
2010-01-25	540	544	532	543	38,900	543
2010-01-22	552	562	540	550	59,400	550
2010-01-21	539	568	531	562	40,100	562
2010-01-20	554	564	549	549	63,400	549
2010-01-19	531	547	531	544	39,800	544
2010-01-18	519	531	519	531	41,200	531
2010-01-15	511	523	506	523	69,900	523
2010-01-14	515	520	513	517	23,400	517
2010-01-13	513	522	511	511	23,500	511
2010-01-12	503	517	503	516	35,100	516
2010-01-08	511	519	501	503	27,100	503
2010-01-07	497	510	493	508	14,300	508
2010-01-06	497	499	493	494	20,400	494
2010-01-05	507	507	494	494	15,400	494
2010-01-04	507	509	494	499	18,400	499

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

6800 (株)ヨコオ の時系列データ [2010年度]

6800 (株)ヨコオの時系列データ [2010年度]