6800 (株)ヨコオ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2840640840240221,500402
2012-12-2740040939840122,200401
2012-12-2639739839139612,800396
2012-12-2538739538739527,300395
2012-12-2139339538639024,200390
2012-12-2039539538739126,800391
2012-12-1939039838639736,600397
2012-12-1839039738538823,000388
2012-12-1739639638438628,600386
2012-12-1438639338638835,900388
2012-12-1339639839139319,500393
2012-12-1239039238438416,800384
2012-12-1139739738939343,700393
2012-12-1039139738739733,600397
2012-12-0739339338938910,300389
2012-12-063913943893948,400394
2012-12-0538539038339010,300390
2012-12-043813903813859,400385
2012-12-0339239238638712,800387
2012-11-3038539238338312,700383
2012-11-293843883833836,400383
2012-11-2839639637938217,300382
2012-11-2738139638139620,700396
2012-11-2640040038238523,200385
2012-11-2238139438138914,600389
2012-11-213903933853859,700385
2012-11-2039339538039032,500390
2012-11-1938439538339326,100393
2012-11-1637538037438011,300380
2012-11-1535637535637433,000374
2012-11-1435335934535623,800356
2012-11-1336536735035322,900353
2012-11-1236536836536510,700365
2012-11-0936136535936524,500365
2012-11-0837537835035832,300358
2012-11-073803813783798,600379
2012-11-063773803763775,500377
2012-11-053823863783787,400378
2012-11-0238138738138713,600387
2012-11-0139139338038016,900380
2012-10-3138139138138711,400387
2012-10-3038839737837828,200378
2012-10-293853963853945,200394
2012-10-2639139538138515,100385
2012-10-253933993903996,300399
2012-10-244024024004016,100401
2012-10-234004024004024,600402
2012-10-2239840339340320,900403
2012-10-1939940439540217,500402
2012-10-1839640039440010,600400
2012-10-173954003953985,700398
2012-10-163933953853944,400394
2012-10-1539739738939210,800392
2012-10-123793933793937,200393
2012-10-113803923783807,200380
2012-10-1038139237838811,600388
2012-10-0938639338138310,500383
2012-10-053913973863972,900397
2012-10-043863953853916,800391
2012-10-0339539638538714,100387
2012-10-0240741239640315,400403
2012-10-0142542540941511,100415
2012-09-284264294204256,800425
2012-09-274184294184277,800427
2012-09-2641042341042311,600423
2012-09-254124244124157,500415
2012-09-244254254144205,900420
2012-09-214214254204253,300425
2012-09-2042942942442513,700425
2012-09-1942743042243015,000430
2012-09-1842243041943024,800430
2012-09-1441241540441422,400414
2012-09-134004074004065,300406
2012-09-123924043924035,200403
2012-09-113923983853987,300398
2012-09-103983983823947,100394
2012-09-073963983873904,000390
2012-09-063913913803808,600380
2012-09-053923923863899,800389
2012-09-0440240239240012,900400
2012-09-0340341039940214,200402
2012-08-314024063983985,200398
2012-08-304094164004034,700403
2012-08-294054114054117,400411
2012-08-2840741540241514,900415
2012-08-274114204114155,000415
2012-08-244104174104146,400414
2012-08-234244244154204,100420
2012-08-224244264114267,100426
2012-08-2143843842442411,500424
2012-08-2044044143643715,900437
2012-08-1743043842943812,400438
2012-08-1642042841842812,600428
2012-08-1541641941241715,200417
2012-08-1442342441142117,300421
2012-08-134184204174194,200419
2012-08-104164184154185,700418
2012-08-094204204174209,900420
2012-08-0841243041243010,700430
2012-08-074204234114112,900411
2012-08-064204214164209,900420
2012-08-034174184034145,300414
2012-08-024184224174194,500419
2012-08-0142242341641811,500418
2012-07-3141442541242110,000421
2012-07-304064154044154,400415
2012-07-274084094064063,300406
2012-07-263933953903953,900395
2012-07-253903913853857,400385
2012-07-243993993863906,000390
2012-07-2340040239239612,000396
2012-07-2041741740240217,500402
2012-07-1940641240241012,900410
2012-07-1840540940040016,500400
2012-07-1742442440240243,800402
2012-07-1342743042442912,500429
2012-07-124504504304309,900430
2012-07-1145146044245027,400450
2012-07-1043344643344516,300445
2012-07-094264394264388,900438
2012-07-064324364324339,000433
2012-07-054404414324323,900432
2012-07-044424434374407,400440
2012-07-034264344264348,000434
2012-07-0244544542942932,000429
2012-06-2942043941943725,800437
2012-06-2841142041042012,200420
2012-06-274044103994105,200410
2012-06-264034093984019,500401
2012-06-254084104034035,400403
2012-06-224054104054078,500407
2012-06-2140941340141120,800411
2012-06-2042042040841716,500417
2012-06-1942042542042212,700422
2012-06-184024204024208,600420
2012-06-1540640840340412,000404
2012-06-144074123974129,200412
2012-06-134004104004075,200407
2012-06-124024023904029,400402
2012-06-114064114054074,900407
2012-06-0840841038040426,900404
2012-06-0739540239040211,200402
2012-06-0638438538038514,000385
2012-06-0537938237438011,900380
2012-06-043773933773839,300383
2012-06-0140740739740112,600401
2012-05-314034123964129,400412
2012-05-3041541540841110,000411
2012-05-294064154004157,300415
2012-05-284224224104132,600413
2012-05-254154224154225,200422
2012-05-244214234144233,800423
2012-05-2343843941542112,600421
2012-05-2242443442143113,500431
2012-05-2142542541442414,000424
2012-05-1842542541541916,100419
2012-05-1742343541243211,300432
2012-05-164354354234245,900424
2012-05-1545245243143516,600435
2012-05-1445746945145116,300451
2012-05-1144146443645420,800454
2012-05-104384454374433,900443
2012-05-094504504344468,800446
2012-05-084384634344579,800457
2012-05-074474554324328,800432
2012-05-0246646645345514,200455
2012-05-014754754654658,600465
2012-04-2746747946347612,400476
2012-04-264754754604699,900469
2012-04-254774784694693,900469
2012-04-2446647246446919,700469
2012-04-234894894824823,300482
2012-04-2049149148748812,800488
2012-04-1949549648849614,700496
2012-04-184914944874946,600494
2012-04-174734804654806,900480
2012-04-1648148147247415,400474
2012-04-1347549347149314,200493
2012-04-124724734674689,200468
2012-04-1147247547047112,600471
2012-04-104784814774808,800480
2012-04-094794804784785,300478
2012-04-0647949547648517,900485
2012-04-0548548947948520,900485
2012-04-0450850949249224,500492
2012-04-0351952251251322,500513
2012-04-0254054252252221,600522
2012-03-3052053751553543,000535
2012-03-2951651950951632,700516
2012-03-2849851349450916,900509
2012-03-2749050249050221,800502
2012-03-2649449448348423,400484
2012-03-2349549849149315,500493
2012-03-2250350549650529,300505
2012-03-2151051550250231,700502
2012-03-1950651450151045,700510
2012-03-1650050648750658,600506
2012-03-1546750246750189,200501
2012-03-1445046245046033,900460
2012-03-1344444844244235,700442
2012-03-1246847144444450,800444
2012-03-0946547446546648,600466
2012-03-084664664624646,200464
2012-03-0745846445446417,000464
2012-03-0646547146246528,200465
2012-03-0548048446247225,400472
2012-03-0248148948048315,300483
2012-03-0149049047848119,800481
2012-02-2949249848948921,400489
2012-02-2848049747148948,800489
2012-02-2748749547948037,500480
2012-02-2449850049249516,000495
2012-02-2347550146949756,300497
2012-02-2246747645047530,100475
2012-02-2145846245845916,500459
2012-02-2045445645045627,700456
2012-02-1744545144145039,500450
2012-02-1643343742643210,200432
2012-02-1544444543743927,600439
2012-02-1443044442643725,000437
2012-02-1341543041542719,500427
2012-02-1041841941241913,000419
2012-02-0940342040241018,700410
2012-02-083954003954009,300400
2012-02-073913993913939,600393
2012-02-063873943873905,700390
2012-02-033913923863869,400386
2012-02-0239439538539217,500392
2012-02-0138739538539216,000392
2012-01-3139239838739214,500392
2012-01-3039239338639210,500392
2012-01-273923993883936,200393
2012-01-2639640138739020,300390
2012-01-2538639438439411,900394
2012-01-2439239238638819,900388
2012-01-2339639738538712,100387
2012-01-2038138838138829,100388
2012-01-193793843783809,800380
2012-01-1837037736637613,800376
2012-01-173593663593647,100364
2012-01-1637037035636020,800360
2012-01-1335737035736936,700369
2012-01-1235535635335521,700355
2012-01-1135535635235420,300354
2012-01-1035536035135427,800354
2012-01-0635535835435522,700355
2012-01-0535835935535518,300355
2012-01-0435936735835840,900358

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