6800 (株)ヨコオ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 595 | 595 | 587 | 592 | 9,800 | 592 |
| 2015-12-29 | 581 | 593 | 576 | 587 | 27,800 | 587 |
| 2015-12-28 | 553 | 587 | 553 | 576 | 21,100 | 576 |
| 2015-12-25 | 552 | 565 | 541 | 544 | 42,100 | 544 |
| 2015-12-24 | 568 | 580 | 554 | 561 | 28,000 | 561 |
| 2015-12-22 | 570 | 575 | 568 | 571 | 19,500 | 571 |
| 2015-12-21 | 589 | 589 | 568 | 577 | 29,900 | 577 |
| 2015-12-18 | 581 | 595 | 581 | 591 | 36,700 | 591 |
| 2015-12-17 | 584 | 589 | 581 | 586 | 25,600 | 586 |
| 2015-12-16 | 573 | 583 | 573 | 580 | 11,800 | 580 |
| 2015-12-15 | 583 | 584 | 571 | 571 | 12,200 | 571 |
| 2015-12-14 | 578 | 588 | 570 | 584 | 39,100 | 584 |
| 2015-12-11 | 598 | 598 | 584 | 588 | 65,700 | 588 |
| 2015-12-10 | 576 | 580 | 573 | 578 | 27,200 | 578 |
| 2015-12-09 | 588 | 592 | 584 | 584 | 29,900 | 584 |
| 2015-12-08 | 595 | 600 | 591 | 595 | 28,300 | 595 |
| 2015-12-07 | 603 | 607 | 600 | 603 | 27,700 | 603 |
| 2015-12-04 | 595 | 606 | 595 | 602 | 24,800 | 602 |
| 2015-12-03 | 608 | 612 | 600 | 607 | 37,700 | 607 |
| 2015-12-02 | 616 | 616 | 608 | 611 | 30,000 | 611 |
| 2015-12-01 | 612 | 619 | 610 | 618 | 19,800 | 618 |
| 2015-11-30 | 619 | 619 | 611 | 617 | 19,700 | 617 |
| 2015-11-27 | 631 | 631 | 597 | 612 | 52,300 | 612 |
| 2015-11-26 | 635 | 640 | 629 | 632 | 14,900 | 632 |
| 2015-11-25 | 643 | 643 | 632 | 633 | 8,500 | 633 |
| 2015-11-24 | 629 | 645 | 629 | 643 | 18,200 | 643 |
| 2015-11-20 | 635 | 642 | 627 | 635 | 48,900 | 635 |
| 2015-11-19 | 653 | 653 | 642 | 648 | 18,200 | 648 |
| 2015-11-18 | 650 | 650 | 635 | 645 | 13,300 | 645 |
| 2015-11-17 | 645 | 650 | 644 | 647 | 16,300 | 647 |
| 2015-11-16 | 641 | 641 | 624 | 638 | 22,000 | 638 |
| 2015-11-13 | 622 | 642 | 615 | 641 | 45,600 | 641 |
| 2015-11-12 | 666 | 675 | 618 | 626 | 84,700 | 626 |
| 2015-11-11 | 698 | 706 | 673 | 676 | 56,000 | 676 |
| 2015-11-10 | 691 | 705 | 691 | 702 | 27,400 | 702 |
| 2015-11-09 | 699 | 702 | 692 | 702 | 26,400 | 702 |
| 2015-11-06 | 685 | 689 | 679 | 688 | 14,700 | 688 |
| 2015-11-05 | 677 | 686 | 671 | 679 | 32,500 | 679 |
| 2015-11-04 | 665 | 673 | 651 | 669 | 25,700 | 669 |
| 2015-11-02 | 669 | 669 | 654 | 660 | 20,600 | 660 |
| 2015-10-30 | 662 | 673 | 655 | 665 | 47,900 | 665 |
| 2015-10-29 | 661 | 670 | 658 | 666 | 67,800 | 666 |
| 2015-10-28 | 656 | 661 | 654 | 661 | 14,500 | 661 |
| 2015-10-27 | 663 | 666 | 654 | 656 | 10,700 | 656 |
| 2015-10-26 | 664 | 664 | 648 | 659 | 21,000 | 659 |
| 2015-10-23 | 668 | 668 | 659 | 663 | 15,800 | 663 |
| 2015-10-22 | 649 | 665 | 649 | 658 | 18,100 | 658 |
| 2015-10-21 | 645 | 658 | 637 | 658 | 27,800 | 658 |
| 2015-10-20 | 656 | 656 | 640 | 649 | 33,500 | 649 |
| 2015-10-19 | 662 | 662 | 643 | 656 | 27,700 | 656 |
| 2015-10-16 | 670 | 670 | 645 | 669 | 27,700 | 669 |
| 2015-10-15 | 640 | 671 | 637 | 661 | 23,200 | 661 |
| 2015-10-14 | 659 | 659 | 642 | 644 | 19,800 | 644 |
| 2015-10-13 | 667 | 674 | 645 | 671 | 43,400 | 671 |
| 2015-10-09 | 670 | 679 | 670 | 674 | 23,900 | 674 |
| 2015-10-08 | 669 | 678 | 655 | 670 | 36,700 | 670 |
| 2015-10-07 | 664 | 670 | 651 | 669 | 23,100 | 669 |
| 2015-10-06 | 650 | 667 | 646 | 664 | 30,700 | 664 |
| 2015-10-05 | 649 | 660 | 637 | 648 | 36,000 | 648 |
| 2015-10-02 | 632 | 654 | 616 | 649 | 67,000 | 649 |
| 2015-10-01 | 602 | 644 | 594 | 638 | 65,400 | 638 |
| 2015-09-30 | 567 | 610 | 567 | 590 | 43,800 | 590 |
| 2015-09-29 | 570 | 578 | 556 | 560 | 26,600 | 560 |
| 2015-09-28 | 580 | 586 | 563 | 568 | 27,700 | 568 |
| 2015-09-25 | 560 | 580 | 555 | 574 | 22,600 | 574 |
| 2015-09-24 | 584 | 584 | 560 | 562 | 33,500 | 562 |
| 2015-09-18 | 576 | 585 | 563 | 584 | 26,400 | 584 |
| 2015-09-17 | 573 | 579 | 565 | 578 | 19,900 | 578 |
| 2015-09-16 | 579 | 581 | 574 | 577 | 12,000 | 577 |
| 2015-09-15 | 574 | 586 | 562 | 571 | 28,000 | 571 |
| 2015-09-14 | 565 | 587 | 558 | 565 | 38,500 | 565 |
| 2015-09-11 | 551 | 569 | 551 | 561 | 36,800 | 561 |
| 2015-09-10 | 551 | 558 | 545 | 556 | 13,800 | 556 |
| 2015-09-09 | 545 | 561 | 541 | 561 | 33,700 | 561 |
| 2015-09-08 | 531 | 539 | 527 | 528 | 25,900 | 528 |
| 2015-09-07 | 530 | 550 | 525 | 531 | 41,100 | 531 |
| 2015-09-04 | 558 | 558 | 530 | 538 | 38,500 | 538 |
| 2015-09-03 | 569 | 574 | 555 | 556 | 33,600 | 556 |
| 2015-09-02 | 560 | 575 | 530 | 565 | 69,200 | 565 |
| 2015-09-01 | 607 | 607 | 575 | 576 | 33,000 | 576 |
| 2015-08-31 | 610 | 610 | 593 | 606 | 19,700 | 606 |
| 2015-08-28 | 590 | 609 | 582 | 602 | 29,800 | 602 |
| 2015-08-27 | 585 | 589 | 572 | 575 | 21,800 | 575 |
| 2015-08-26 | 548 | 575 | 548 | 574 | 25,100 | 574 |
| 2015-08-25 | 529 | 579 | 521 | 544 | 88,200 | 544 |
| 2015-08-24 | 610 | 621 | 574 | 579 | 77,700 | 579 |
| 2015-08-21 | 648 | 648 | 628 | 631 | 42,600 | 631 |
| 2015-08-20 | 652 | 673 | 646 | 652 | 62,900 | 652 |
| 2015-08-19 | 663 | 665 | 648 | 651 | 38,000 | 651 |
| 2015-08-18 | 675 | 678 | 665 | 669 | 35,100 | 669 |
| 2015-08-17 | 690 | 691 | 664 | 672 | 65,200 | 672 |
| 2015-08-14 | 679 | 686 | 673 | 684 | 31,200 | 684 |
| 2015-08-13 | 690 | 695 | 674 | 679 | 48,100 | 679 |
| 2015-08-12 | 696 | 698 | 691 | 694 | 52,000 | 694 |
| 2015-08-11 | 709 | 710 | 700 | 703 | 31,100 | 703 |
| 2015-08-10 | 707 | 712 | 693 | 710 | 26,600 | 710 |
| 2015-08-07 | 706 | 714 | 706 | 710 | 18,200 | 710 |
| 2015-08-06 | 706 | 734 | 706 | 711 | 42,300 | 711 |
| 2015-08-05 | 706 | 717 | 702 | 710 | 36,000 | 710 |
| 2015-08-04 | 705 | 714 | 695 | 712 | 38,000 | 712 |
| 2015-08-03 | 718 | 726 | 703 | 707 | 39,900 | 707 |
| 2015-07-31 | 703 | 728 | 703 | 718 | 43,200 | 718 |
| 2015-07-30 | 723 | 730 | 703 | 709 | 46,300 | 709 |
| 2015-07-29 | 710 | 717 | 707 | 713 | 25,900 | 713 |
| 2015-07-28 | 698 | 714 | 691 | 710 | 60,600 | 710 |
| 2015-07-27 | 721 | 721 | 702 | 707 | 44,900 | 707 |
| 2015-07-24 | 735 | 738 | 717 | 719 | 50,400 | 719 |
| 2015-07-23 | 739 | 746 | 733 | 741 | 29,000 | 741 |
| 2015-07-22 | 761 | 761 | 741 | 744 | 40,600 | 744 |
| 2015-07-21 | 778 | 783 | 764 | 767 | 49,100 | 767 |
| 2015-07-17 | 791 | 791 | 772 | 782 | 18,400 | 782 |
| 2015-07-16 | 790 | 799 | 783 | 788 | 34,400 | 788 |
| 2015-07-15 | 798 | 805 | 779 | 783 | 42,900 | 783 |
| 2015-07-14 | 790 | 800 | 782 | 798 | 125,800 | 798 |
| 2015-07-13 | 785 | 795 | 773 | 776 | 68,200 | 776 |
| 2015-07-10 | 765 | 780 | 730 | 776 | 75,100 | 776 |
| 2015-07-09 | 730 | 772 | 712 | 766 | 87,700 | 766 |
| 2015-07-08 | 767 | 780 | 735 | 755 | 95,300 | 755 |
| 2015-07-07 | 743 | 773 | 743 | 758 | 111,600 | 758 |
| 2015-07-06 | 720 | 744 | 715 | 730 | 112,300 | 730 |
| 2015-07-03 | 720 | 720 | 704 | 710 | 9,400 | 710 |
| 2015-07-02 | 724 | 727 | 718 | 720 | 13,000 | 720 |
| 2015-07-01 | 723 | 727 | 713 | 713 | 24,300 | 713 |
| 2015-06-30 | 721 | 744 | 718 | 727 | 70,800 | 727 |
| 2015-06-29 | 705 | 705 | 695 | 696 | 32,900 | 696 |
| 2015-06-26 | 721 | 724 | 710 | 713 | 21,600 | 713 |
| 2015-06-25 | 739 | 739 | 700 | 721 | 33,200 | 721 |
| 2015-06-24 | 745 | 748 | 739 | 740 | 23,200 | 740 |
| 2015-06-23 | 739 | 748 | 735 | 747 | 33,500 | 747 |
| 2015-06-22 | 739 | 739 | 726 | 737 | 21,600 | 737 |
| 2015-06-19 | 724 | 753 | 719 | 739 | 81,600 | 739 |
| 2015-06-18 | 702 | 727 | 697 | 717 | 44,600 | 717 |
| 2015-06-17 | 710 | 710 | 701 | 702 | 22,700 | 702 |
| 2015-06-16 | 713 | 717 | 703 | 704 | 33,700 | 704 |
| 2015-06-15 | 721 | 724 | 712 | 718 | 27,300 | 718 |
| 2015-06-12 | 715 | 732 | 711 | 725 | 65,400 | 725 |
| 2015-06-11 | 714 | 716 | 708 | 709 | 30,100 | 709 |
| 2015-06-10 | 719 | 719 | 712 | 712 | 25,800 | 712 |
| 2015-06-09 | 727 | 727 | 711 | 713 | 48,000 | 713 |
| 2015-06-08 | 716 | 728 | 716 | 719 | 26,800 | 719 |
| 2015-06-05 | 712 | 720 | 712 | 716 | 14,400 | 716 |
| 2015-06-04 | 711 | 718 | 711 | 713 | 20,900 | 713 |
| 2015-06-03 | 721 | 722 | 709 | 711 | 37,500 | 711 |
| 2015-06-02 | 721 | 728 | 716 | 721 | 22,000 | 721 |
| 2015-06-01 | 722 | 729 | 714 | 721 | 23,000 | 721 |
| 2015-05-29 | 716 | 725 | 713 | 724 | 27,500 | 724 |
| 2015-05-28 | 719 | 719 | 709 | 712 | 34,700 | 712 |
| 2015-05-27 | 705 | 712 | 704 | 711 | 22,800 | 711 |
| 2015-05-26 | 713 | 713 | 705 | 707 | 23,000 | 707 |
| 2015-05-25 | 711 | 717 | 705 | 709 | 39,800 | 709 |
| 2015-05-22 | 709 | 717 | 705 | 714 | 27,000 | 714 |
| 2015-05-21 | 713 | 720 | 706 | 710 | 57,600 | 710 |
| 2015-05-20 | 714 | 719 | 707 | 713 | 45,100 | 713 |
| 2015-05-19 | 714 | 723 | 710 | 716 | 33,800 | 716 |
| 2015-05-18 | 718 | 722 | 712 | 718 | 23,900 | 718 |
| 2015-05-15 | 723 | 727 | 706 | 709 | 66,700 | 709 |
| 2015-05-14 | 739 | 739 | 721 | 723 | 63,900 | 723 |
| 2015-05-13 | 735 | 760 | 723 | 726 | 81,800 | 726 |
| 2015-05-12 | 743 | 743 | 724 | 735 | 19,100 | 735 |
| 2015-05-11 | 724 | 744 | 724 | 739 | 38,000 | 739 |
| 2015-05-08 | 715 | 725 | 710 | 718 | 34,400 | 718 |
| 2015-05-07 | 725 | 726 | 705 | 707 | 22,500 | 707 |
| 2015-05-01 | 714 | 715 | 700 | 711 | 33,500 | 711 |
| 2015-04-30 | 711 | 725 | 710 | 716 | 39,100 | 716 |
| 2015-04-28 | 741 | 752 | 721 | 722 | 63,600 | 722 |
| 2015-04-27 | 740 | 746 | 733 | 739 | 16,600 | 739 |
| 2015-04-24 | 745 | 750 | 737 | 743 | 31,500 | 743 |
| 2015-04-23 | 743 | 750 | 741 | 741 | 23,600 | 741 |
| 2015-04-22 | 748 | 759 | 740 | 743 | 54,900 | 743 |
| 2015-04-21 | 748 | 749 | 736 | 743 | 42,200 | 743 |
| 2015-04-20 | 732 | 749 | 732 | 740 | 51,400 | 740 |
| 2015-04-17 | 751 | 753 | 738 | 742 | 51,200 | 742 |
| 2015-04-16 | 757 | 757 | 740 | 751 | 70,700 | 751 |
| 2015-04-15 | 787 | 787 | 745 | 747 | 154,000 | 747 |
| 2015-04-14 | 757 | 795 | 754 | 781 | 212,800 | 781 |
| 2015-04-13 | 822 | 822 | 751 | 766 | 418,000 | 766 |
| 2015-04-10 | 706 | 802 | 700 | 777 | 665,800 | 777 |
| 2015-04-09 | 715 | 716 | 702 | 702 | 19,200 | 702 |
| 2015-04-08 | 716 | 725 | 710 | 713 | 28,000 | 713 |
| 2015-04-07 | 722 | 726 | 703 | 711 | 44,400 | 711 |
| 2015-04-06 | 736 | 736 | 715 | 718 | 35,300 | 718 |
| 2015-04-03 | 718 | 730 | 713 | 729 | 50,400 | 729 |
| 2015-04-02 | 704 | 719 | 697 | 712 | 50,800 | 712 |
| 2015-04-01 | 711 | 715 | 694 | 704 | 50,000 | 704 |
| 2015-03-31 | 700 | 715 | 698 | 705 | 69,200 | 705 |
| 2015-03-30 | 698 | 710 | 684 | 697 | 65,900 | 697 |
| 2015-03-27 | 674 | 689 | 671 | 671 | 33,000 | 671 |
| 2015-03-26 | 689 | 696 | 683 | 689 | 30,000 | 689 |
| 2015-03-25 | 689 | 698 | 689 | 693 | 10,900 | 693 |
| 2015-03-24 | 685 | 699 | 685 | 695 | 25,100 | 695 |
| 2015-03-23 | 690 | 700 | 681 | 693 | 41,900 | 693 |
| 2015-03-20 | 677 | 692 | 674 | 683 | 71,600 | 683 |
| 2015-03-19 | 690 | 703 | 682 | 685 | 42,100 | 685 |
| 2015-03-18 | 696 | 702 | 690 | 694 | 25,200 | 694 |
| 2015-03-17 | 699 | 710 | 696 | 696 | 28,100 | 696 |
| 2015-03-16 | 695 | 707 | 691 | 701 | 45,900 | 701 |
| 2015-03-13 | 697 | 698 | 689 | 695 | 49,000 | 695 |
| 2015-03-12 | 677 | 697 | 673 | 693 | 58,700 | 693 |
| 2015-03-11 | 666 | 675 | 666 | 671 | 26,000 | 671 |
| 2015-03-10 | 680 | 681 | 662 | 670 | 26,900 | 670 |
| 2015-03-09 | 678 | 683 | 663 | 675 | 17,100 | 675 |
| 2015-03-06 | 673 | 680 | 666 | 678 | 17,800 | 678 |
| 2015-03-05 | 676 | 676 | 662 | 670 | 21,900 | 670 |
| 2015-03-04 | 685 | 689 | 680 | 681 | 43,100 | 681 |
| 2015-03-03 | 686 | 689 | 681 | 687 | 37,900 | 687 |
| 2015-03-02 | 683 | 689 | 683 | 683 | 53,200 | 683 |
| 2015-02-27 | 667 | 674 | 667 | 674 | 41,100 | 674 |
| 2015-02-26 | 659 | 667 | 659 | 664 | 19,100 | 664 |
| 2015-02-25 | 655 | 672 | 655 | 664 | 53,400 | 664 |
| 2015-02-24 | 651 | 659 | 650 | 658 | 29,300 | 658 |
| 2015-02-23 | 654 | 657 | 650 | 651 | 16,800 | 651 |
| 2015-02-20 | 650 | 660 | 644 | 655 | 45,500 | 655 |
| 2015-02-19 | 648 | 655 | 643 | 650 | 53,700 | 650 |
| 2015-02-18 | 626 | 665 | 613 | 640 | 96,700 | 640 |
| 2015-02-17 | 613 | 625 | 606 | 619 | 28,900 | 619 |
| 2015-02-16 | 620 | 620 | 606 | 613 | 104,900 | 613 |
| 2015-02-13 | 656 | 673 | 594 | 600 | 173,200 | 600 |
| 2015-02-12 | 645 | 647 | 634 | 636 | 34,500 | 636 |
| 2015-02-10 | 648 | 658 | 636 | 638 | 35,600 | 638 |
| 2015-02-09 | 657 | 661 | 645 | 648 | 22,900 | 648 |
| 2015-02-06 | 647 | 658 | 642 | 647 | 39,800 | 647 |
| 2015-02-05 | 634 | 648 | 622 | 642 | 26,300 | 642 |
| 2015-02-04 | 625 | 637 | 621 | 633 | 23,700 | 633 |
| 2015-02-03 | 633 | 633 | 613 | 615 | 27,000 | 615 |
| 2015-02-02 | 636 | 636 | 623 | 627 | 18,700 | 627 |
| 2015-01-30 | 631 | 641 | 621 | 641 | 21,700 | 641 |
| 2015-01-29 | 629 | 640 | 628 | 629 | 24,500 | 629 |
| 2015-01-28 | 623 | 645 | 623 | 641 | 33,000 | 641 |
| 2015-01-27 | 634 | 636 | 621 | 622 | 19,900 | 622 |
| 2015-01-26 | 619 | 639 | 619 | 634 | 12,800 | 634 |
| 2015-01-23 | 637 | 639 | 624 | 629 | 9,700 | 629 |
| 2015-01-22 | 625 | 633 | 615 | 628 | 15,000 | 628 |
| 2015-01-21 | 631 | 633 | 613 | 625 | 40,400 | 625 |
| 2015-01-20 | 632 | 640 | 625 | 637 | 22,100 | 637 |
| 2015-01-19 | 639 | 643 | 626 | 632 | 15,500 | 632 |
| 2015-01-16 | 635 | 636 | 617 | 629 | 20,200 | 629 |
| 2015-01-15 | 630 | 644 | 625 | 638 | 34,100 | 638 |
| 2015-01-14 | 632 | 639 | 625 | 630 | 25,300 | 630 |
| 2015-01-13 | 639 | 639 | 626 | 633 | 21,200 | 633 |
| 2015-01-09 | 651 | 663 | 638 | 641 | 34,700 | 641 |
| 2015-01-08 | 653 | 661 | 646 | 654 | 25,600 | 654 |
| 2015-01-07 | 641 | 666 | 641 | 653 | 23,100 | 653 |
| 2015-01-06 | 662 | 667 | 651 | 651 | 38,400 | 651 |
| 2015-01-05 | 684 | 689 | 677 | 682 | 18,600 | 682 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
