6800 (株)ヨコオの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	355	359	355	358	22,400	358
2011-12-29	363	363	358	358	14,200	358
2011-12-28	369	369	363	363	6,200	363
2011-12-27	372	372	365	368	15,300	368
2011-12-26	373	375	371	372	3,500	372
2011-12-22	375	378	370	373	10,400	373
2011-12-21	382	384	376	376	13,300	376
2011-12-20	387	387	376	376	22,600	376
2011-12-19	389	394	375	386	12,600	386
2011-12-16	407	407	382	382	15,500	382
2011-12-15	413	413	396	399	17,800	399
2011-12-14	412	415	410	415	8,500	415
2011-12-13	409	413	406	412	11,300	412
2011-12-12	419	424	416	417	52,700	417
2011-12-09	388	412	388	410	41,500	410
2011-12-08	395	398	395	396	13,100	396
2011-12-07	401	401	393	394	20,000	394
2011-12-06	409	410	401	401	7,000	401
2011-12-05	413	413	404	409	6,700	409
2011-12-02	409	409	396	399	5,600	399
2011-12-01	403	410	395	404	17,400	404
2011-11-30	395	398	389	395	13,300	395
2011-11-29	380	397	380	397	10,700	397
2011-11-28	355	376	355	374	10,300	374
2011-11-25	368	379	355	355	25,800	355
2011-11-24	370	370	366	368	11,800	368
2011-11-22	381	385	373	378	34,100	378
2011-11-21	380	386	378	386	22,600	386
2011-11-18	383	387	371	387	20,500	387
2011-11-17	395	395	384	387	21,800	387
2011-11-16	402	402	400	400	17,500	400
2011-11-15	402	404	400	400	18,800	400
2011-11-14	409	409	400	406	23,300	406
2011-11-11	405	413	402	403	13,000	403
2011-11-10	411	411	405	405	8,400	405
2011-11-09	417	420	412	420	4,600	420
2011-11-08	412	421	410	412	10,900	412
2011-11-07	420	421	411	415	12,600	415
2011-11-04	418	423	412	420	6,900	420
2011-11-02	413	418	411	412	15,200	412
2011-11-01	426	428	418	421	16,400	421
2011-10-31	427	437	427	430	21,500	430
2011-10-28	436	437	425	425	23,300	425
2011-10-27	418	426	416	426	13,600	426
2011-10-26	419	421	416	416	12,400	416
2011-10-25	437	438	419	422	14,800	422
2011-10-24	425	431	422	431	6,600	431
2011-10-21	425	425	420	420	9,300	420
2011-10-20	429	429	423	425	22,000	425
2011-10-19	434	434	427	434	14,100	434
2011-10-18	428	428	424	426	11,600	426
2011-10-17	439	439	425	429	20,000	429
2011-10-14	426	426	422	422	17,300	422
2011-10-13	432	432	425	425	11,000	425
2011-10-12	426	428	423	425	19,800	425
2011-10-11	434	435	432	432	11,500	432
2011-10-07	441	441	430	430	7,000	430
2011-10-06	418	436	418	436	9,400	436
2011-10-05	438	439	414	414	21,100	414
2011-10-04	446	446	438	440	10,100	440
2011-10-03	476	476	450	450	20,000	450
2011-09-30	474	475	465	475	13,400	475
2011-09-29	470	475	467	475	25,500	475
2011-09-28	452	471	452	471	17,900	471
2011-09-27	450	457	446	456	11,700	456
2011-09-26	448	448	435	442	16,900	442
2011-09-22	456	456	445	446	9,600	446
2011-09-21	452	463	452	457	8,800	457
2011-09-20	471	471	455	455	23,500	455
2011-09-16	460	472	460	472	19,800	472
2011-09-15	450	454	448	453	18,400	453
2011-09-14	449	449	439	443	15,100	443
2011-09-13	440	449	437	449	14,300	449
2011-09-12	441	443	435	437	12,300	437
2011-09-09	452	456	448	452	29,700	452
2011-09-08	459	463	445	458	13,600	458
2011-09-07	450	460	448	451	16,300	451
2011-09-06	457	457	441	446	12,700	446
2011-09-05	463	464	451	457	13,800	457
2011-09-02	477	481	473	473	19,700	473
2011-09-01	477	482	477	480	22,100	480
2011-08-31	473	476	471	476	16,100	476
2011-08-30	473	478	468	469	29,800	469
2011-08-29	459	468	459	466	16,000	466
2011-08-26	449	456	443	455	8,100	455
2011-08-25	445	451	442	448	9,500	448
2011-08-24	446	459	431	437	20,500	437
2011-08-23	437	443	432	443	18,400	443
2011-08-22	446	448	436	436	26,200	436
2011-08-19	440	447	440	443	22,700	443
2011-08-18	463	463	450	451	11,800	451
2011-08-17	452	460	452	460	11,400	460
2011-08-16	449	459	448	459	17,600	459
2011-08-15	451	457	443	446	20,000	446
2011-08-12	437	443	437	443	27,500	443
2011-08-11	423	440	423	434	27,600	434
2011-08-10	430	440	424	431	34,200	431
2011-08-09	420	424	406	422	54,100	422
2011-08-08	433	437	433	434	17,000	434
2011-08-05	437	440	432	440	33,800	440
2011-08-04	451	457	448	451	25,300	451
2011-08-03	450	451	442	450	33,800	450
2011-08-02	459	460	451	452	22,900	452
2011-08-01	463	466	460	462	30,500	462
2011-07-29	464	476	462	462	18,900	462
2011-07-28	474	476	464	471	30,800	471
2011-07-27	486	489	479	479	22,600	479
2011-07-26	483	488	483	486	17,500	486
2011-07-25	489	490	484	485	16,300	485
2011-07-22	484	489	482	488	21,700	488
2011-07-21	490	490	482	487	16,800	487
2011-07-20	494	498	490	490	25,900	490
2011-07-19	483	491	483	491	17,600	491
2011-07-15	481	490	481	490	23,100	490
2011-07-14	492	496	486	486	19,500	486
2011-07-13	490	500	489	492	20,800	492
2011-07-12	497	497	490	494	23,500	494
2011-07-11	507	508	501	506	37,900	506
2011-07-08	498	504	495	504	30,900	504
2011-07-07	499	499	493	498	21,800	498
2011-07-06	495	497	490	496	40,400	496
2011-07-05	500	500	492	493	30,000	493
2011-07-04	511	513	492	497	82,900	497
2011-07-01	482	501	480	501	82,700	501
2011-06-30	470	472	469	472	35,700	472
2011-06-29	471	474	469	470	37,500	470
2011-06-28	472	476	468	469	34,400	469
2011-06-27	482	482	468	470	31,400	470
2011-06-24	466	482	466	480	22,300	480
2011-06-23	464	471	459	465	29,400	465
2011-06-22	471	473	466	469	24,600	469
2011-06-21	463	464	459	461	18,800	461
2011-06-20	462	470	461	463	23,100	463
2011-06-17	481	484	465	468	24,300	468
2011-06-16	474	479	474	479	15,500	479
2011-06-15	490	504	472	474	63,400	474
2011-06-14	455	479	453	478	31,500	478
2011-06-13	451	459	443	455	23,700	455
2011-06-10	460	460	452	452	60,400	452
2011-06-09	467	473	460	462	31,600	462
2011-06-08	476	479	463	469	31,100	469
2011-06-07	483	485	479	483	23,600	483
2011-06-06	496	496	488	491	19,200	491
2011-06-03	514	514	497	501	16,900	501
2011-06-02	504	516	504	513	17,300	513
2011-06-01	522	523	514	519	14,000	519
2011-05-31	503	517	501	517	16,600	517
2011-05-30	503	508	501	505	8,100	505
2011-05-27	502	509	500	506	12,400	506
2011-05-26	503	509	501	506	15,200	506
2011-05-25	510	510	495	496	33,500	496
2011-05-24	510	515	510	514	7,800	514
2011-05-23	524	524	512	515	6,400	515
2011-05-20	527	536	522	524	17,100	524
2011-05-19	529	531	517	521	13,900	521
2011-05-18	514	536	513	524	22,700	524
2011-05-17	510	533	510	514	20,600	514
2011-05-16	504	522	504	515	27,900	515
2011-05-13	561	561	515	534	40,400	534
2011-05-12	567	567	561	563	14,500	563
2011-05-11	583	583	575	577	7,100	577
2011-05-10	580	582	577	582	6,100	582
2011-05-09	594	594	578	581	6,400	581
2011-05-06	590	592	580	588	11,600	588
2011-05-02	605	606	582	594	16,600	594
2011-04-28	573	592	564	586	20,800	586
2011-04-27	568	571	561	567	10,600	567
2011-04-26	564	566	559	561	9,900	561
2011-04-25	569	575	561	569	11,800	569
2011-04-22	567	578	556	575	22,000	575
2011-04-21	580	581	574	577	7,800	577
2011-04-20	576	585	571	579	12,600	579
2011-04-19	571	577	567	576	9,900	576
2011-04-18	582	582	571	579	6,900	579
2011-04-15	572	585	567	574	22,400	574
2011-04-14	568	582	567	582	22,000	582
2011-04-13	560	581	560	576	12,800	576
2011-04-12	560	579	552	569	49,100	569
2011-04-11	575	590	565	580	17,700	580
2011-04-08	565	591	543	584	35,900	584
2011-04-07	587	591	583	583	18,500	583
2011-04-06	598	598	586	587	7,800	587
2011-04-05	607	611	591	593	15,100	593
2011-04-04	618	628	610	614	16,300	614
2011-04-01	634	635	607	623	24,300	623
2011-03-31	630	631	623	630	23,500	630
2011-03-30	589	629	589	629	33,500	629
2011-03-29	606	606	588	591	22,700	591
2011-03-28	598	608	585	608	25,400	608
2011-03-25	602	614	600	600	25,600	600
2011-03-24	601	615	600	600	24,400	600
2011-03-23	600	616	593	605	33,800	605
2011-03-22	598	608	585	599	39,200	599
2011-03-18	551	589	542	579	54,800	579
2011-03-17	538	558	516	546	38,700	546
2011-03-16	494	548	490	548	78,200	548
2011-03-15	537	540	445	494	60,800	494
2011-03-14	522	563	522	536	42,300	536
2011-03-11	617	624	612	612	76,800	612
2011-03-10	645	654	616	636	57,800	636
2011-03-09	645	657	642	642	23,400	642
2011-03-08	651	655	646	646	12,700	646
2011-03-07	648	654	643	652	19,000	652
2011-03-04	670	670	655	657	22,100	657
2011-03-03	658	666	646	666	19,400	666
2011-03-02	670	670	651	654	27,700	654
2011-03-01	676	680	670	675	29,600	675
2011-02-28	663	675	636	675	45,200	675
2011-02-25	645	657	636	656	27,900	656
2011-02-24	664	664	645	652	35,300	652
2011-02-23	654	684	654	660	42,300	660
2011-02-22	685	687	663	664	50,000	664
2011-02-21	685	692	681	690	34,100	690
2011-02-18	690	694	685	690	29,100	690
2011-02-17	698	698	685	687	38,200	687
2011-02-16	690	696	687	691	35,700	691
2011-02-15	685	691	681	684	27,900	684
2011-02-14	671	682	671	677	25,400	677
2011-02-10	667	687	666	670	73,600	670
2011-02-09	670	695	651	660	83,800	660
2011-02-08	668	670	661	665	15,500	665
2011-02-07	670	670	648	663	42,400	663
2011-02-04	674	678	666	667	28,200	667
2011-02-03	673	674	668	673	29,100	673
2011-02-02	656	675	656	672	66,600	672
2011-02-01	658	678	653	655	71,100	655
2011-01-31	640	662	636	658	66,100	658
2011-01-28	641	655	640	643	41,200	643
2011-01-27	642	648	630	645	69,100	645
2011-01-26	658	659	648	648	28,100	648
2011-01-25	642	661	642	655	58,400	655
2011-01-24	620	646	616	644	70,000	644
2011-01-21	647	651	610	615	88,600	615
2011-01-20	649	660	638	638	65,600	638
2011-01-19	650	663	644	658	59,800	658
2011-01-18	658	661	646	646	33,300	646
2011-01-17	664	664	653	658	56,800	658
2011-01-14	643	659	639	654	60,800	654
2011-01-13	651	655	645	649	58,100	649
2011-01-12	659	673	644	646	113,000	646
2011-01-11	627	652	625	649	80,900	649
2011-01-07	612	630	603	624	57,200	624
2011-01-06	609	615	605	609	57,600	609
2011-01-05	592	601	589	599	35,300	599
2011-01-04	581	595	577	591	35,500	591

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 [2011年度]

6800 (株)ヨコオの時系列データ [2011年度]