6800 (株)ヨコオの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,275	3,275	3,210	3,245	71,500	3,245
2019-12-27	3,295	3,310	3,250	3,270	66,100	3,270
2019-12-26	3,225	3,305	3,225	3,300	100,300	3,300
2019-12-25	3,260	3,260	3,220	3,235	55,500	3,235
2019-12-24	3,250	3,275	3,195	3,260	83,500	3,260
2019-12-23	3,280	3,295	3,250	3,265	61,700	3,265
2019-12-20	3,310	3,325	3,265	3,300	63,100	3,300
2019-12-19	3,310	3,345	3,290	3,310	73,400	3,310
2019-12-18	3,370	3,370	3,255	3,315	159,800	3,315
2019-12-17	3,300	3,375	3,235	3,375	182,700	3,375
2019-12-16	3,300	3,380	3,275	3,280	197,600	3,280
2019-12-13	3,270	3,300	3,220	3,280	198,400	3,280
2019-12-12	3,155	3,255	3,130	3,215	253,300	3,215
2019-12-11	3,165	3,170	3,070	3,085	92,600	3,085
2019-12-10	3,120	3,150	3,110	3,150	58,400	3,150
2019-12-09	3,200	3,225	3,120	3,140	94,700	3,140
2019-12-06	3,180	3,180	3,120	3,180	120,000	3,180
2019-12-05	3,275	3,295	3,190	3,200	115,300	3,200
2019-12-04	3,240	3,265	3,230	3,265	83,000	3,265
2019-12-03	3,215	3,285	3,210	3,265	92,000	3,265
2019-12-02	3,295	3,355	3,245	3,255	159,300	3,255
2019-11-29	3,300	3,300	3,205	3,245	158,200	3,245
2019-11-28	3,245	3,315	3,235	3,315	253,000	3,315
2019-11-27	3,240	3,260	3,200	3,225	104,100	3,225
2019-11-26	3,215	3,250	3,175	3,210	565,600	3,210
2019-11-25	3,135	3,225	3,110	3,180	223,600	3,180
2019-11-22	3,095	3,125	3,065	3,085	119,300	3,085
2019-11-21	3,165	3,165	3,025	3,110	174,400	3,110
2019-11-20	3,120	3,175	3,110	3,165	84,200	3,165
2019-11-19	3,180	3,195	3,115	3,155	183,700	3,155
2019-11-18	3,075	3,200	3,075	3,155	176,400	3,155
2019-11-15	3,030	3,100	3,010	3,060	132,200	3,060
2019-11-14	3,075	3,135	3,045	3,080	146,800	3,080
2019-11-13	3,205	3,215	3,065	3,105	200,500	3,105
2019-11-12	3,170	3,285	3,110	3,190	323,300	3,190
2019-11-11	2,985	3,155	2,985	3,140	190,600	3,140
2019-11-08	3,250	3,260	2,970	2,982	514,100	2,982
2019-11-07	3,135	3,235	3,110	3,225	152,400	3,225
2019-11-06	3,240	3,255	3,150	3,170	188,200	3,170
2019-11-05	3,250	3,290	3,220	3,235	150,200	3,235
2019-11-01	3,070	3,225	3,050	3,185	199,600	3,185
2019-10-31	3,310	3,310	3,100	3,135	271,600	3,135
2019-10-30	3,310	3,315	3,270	3,295	154,700	3,295
2019-10-29	3,300	3,325	3,240	3,285	146,800	3,285
2019-10-28	3,250	3,295	3,230	3,295	107,100	3,295
2019-10-25	3,225	3,265	3,175	3,245	158,700	3,245
2019-10-24	3,265	3,285	3,200	3,230	179,700	3,230
2019-10-23	3,200	3,275	3,160	3,275	174,900	3,275
2019-10-21	3,235	3,255	3,170	3,190	168,400	3,190
2019-10-18	3,155	3,230	3,115	3,165	137,300	3,165
2019-10-17	3,145	3,190	3,055	3,130	135,100	3,130
2019-10-16	3,135	3,220	3,130	3,145	167,000	3,145
2019-10-15	3,090	3,115	3,070	3,100	115,700	3,100
2019-10-11	3,095	3,100	3,055	3,065	111,900	3,065
2019-10-10	3,085	3,105	3,015	3,095	133,500	3,095
2019-10-09	2,989	3,095	2,977	3,085	182,600	3,085
2019-10-08	2,999	3,030	2,975	3,000	119,700	3,000
2019-10-07	3,010	3,020	2,961	2,984	75,000	2,984
2019-10-04	2,981	2,983	2,911	2,983	156,200	2,983
2019-10-03	2,965	3,015	2,941	2,963	150,900	2,963
2019-10-02	2,942	3,010	2,924	2,996	155,100	2,996
2019-10-01	2,958	2,969	2,930	2,959	144,000	2,959
2019-09-30	2,916	2,964	2,908	2,952	116,500	2,952
2019-09-27	2,951	2,983	2,910	2,946	123,000	2,946
2019-09-26	2,970	2,970	2,902	2,938	257,300	2,938
2019-09-25	2,921	2,942	2,877	2,920	149,100	2,920
2019-09-24	2,950	2,956	2,895	2,929	231,200	2,929
2019-09-20	2,952	3,035	2,925	2,966	640,800	2,966
2019-09-19	2,851	2,930	2,851	2,927	237,800	2,927
2019-09-18	2,880	2,880	2,799	2,849	228,100	2,849
2019-09-17	2,829	2,877	2,740	2,877	185,300	2,877
2019-09-13	2,854	2,879	2,810	2,829	205,800	2,829
2019-09-12	2,784	2,881	2,784	2,870	272,900	2,870
2019-09-11	2,776	2,779	2,732	2,769	181,300	2,769
2019-09-10	2,790	2,830	2,764	2,784	209,600	2,784
2019-09-09	2,730	2,832	2,730	2,784	268,700	2,784
2019-09-06	2,710	2,739	2,659	2,715	200,300	2,715
2019-09-05	2,692	2,704	2,645	2,697	180,400	2,697
2019-09-04	2,694	2,701	2,645	2,659	176,000	2,659
2019-09-03	2,670	2,715	2,668	2,701	95,400	2,701
2019-09-02	2,655	2,695	2,646	2,670	99,300	2,670
2019-08-30	2,656	2,729	2,654	2,678	210,300	2,678
2019-08-29	2,627	2,655	2,600	2,637	130,300	2,637
2019-08-28	2,608	2,620	2,548	2,604	167,500	2,604
2019-08-27	2,569	2,633	2,535	2,608	133,100	2,608
2019-08-26	2,516	2,583	2,495	2,566	178,200	2,566
2019-08-23	2,579	2,583	2,527	2,554	182,500	2,554
2019-08-22	2,625	2,646	2,564	2,579	161,700	2,579
2019-08-21	2,670	2,671	2,578	2,624	186,500	2,624
2019-08-20	2,554	2,629	2,514	2,620	173,100	2,620
2019-08-19	2,599	2,640	2,552	2,566	190,000	2,566
2019-08-16	2,686	2,692	2,550	2,559	199,600	2,559
2019-08-15	2,569	2,680	2,550	2,669	280,600	2,669
2019-08-14	2,726	2,780	2,604	2,628	404,400	2,628
2019-08-13	2,719	2,783	2,683	2,761	302,600	2,761
2019-08-09	2,600	2,805	2,599	2,742	699,400	2,742
2019-08-08	2,393	2,607	2,380	2,606	832,200	2,606
2019-08-07	2,119	2,434	2,060	2,395	705,100	2,395
2019-08-06	1,999	2,121	1,988	2,119	251,100	2,119
2019-08-05	2,209	2,209	2,093	2,149	248,500	2,149
2019-08-02	2,279	2,283	2,238	2,249	194,400	2,249
2019-08-01	2,286	2,338	2,274	2,337	89,400	2,337
2019-07-31	2,280	2,319	2,268	2,306	76,700	2,306
2019-07-30	2,299	2,339	2,296	2,306	108,900	2,306
2019-07-29	2,348	2,355	2,298	2,303	76,900	2,303
2019-07-26	2,370	2,370	2,295	2,338	140,400	2,338
2019-07-25	2,299	2,408	2,290	2,379	306,000	2,379
2019-07-24	2,249	2,303	2,232	2,297	181,200	2,297
2019-07-23	2,220	2,263	2,215	2,221	109,100	2,221
2019-07-22	2,157	2,236	2,157	2,219	161,800	2,219
2019-07-19	2,088	2,165	2,082	2,157	107,900	2,157
2019-07-18	2,127	2,138	2,078	2,084	86,400	2,084
2019-07-17	2,155	2,157	2,127	2,152	39,700	2,152
2019-07-16	2,150	2,174	2,130	2,151	57,200	2,151
2019-07-12	2,186	2,188	2,143	2,149	88,100	2,149
2019-07-11	2,199	2,209	2,165	2,198	65,900	2,198
2019-07-10	2,153	2,207	2,140	2,193	113,900	2,193
2019-07-09	2,191	2,191	2,138	2,160	187,300	2,160
2019-07-08	2,189	2,222	2,175	2,191	106,100	2,191
2019-07-05	2,189	2,193	2,123	2,184	161,800	2,184
2019-07-04	2,252	2,258	2,205	2,211	89,100	2,211
2019-07-03	2,226	2,230	2,184	2,221	161,900	2,221
2019-07-02	2,269	2,270	2,246	2,256	109,300	2,256
2019-07-01	2,250	2,273	2,227	2,264	159,900	2,264
2019-06-28	2,175	2,224	2,169	2,212	185,300	2,212
2019-06-27	2,171	2,184	2,141	2,184	143,700	2,184
2019-06-26	2,129	2,207	2,122	2,137	247,500	2,137
2019-06-25	2,099	2,138	2,084	2,096	59,800	2,096
2019-06-24	2,091	2,132	2,075	2,119	73,500	2,119
2019-06-21	2,112	2,128	2,089	2,103	75,600	2,103
2019-06-20	2,128	2,143	2,100	2,109	108,000	2,109
2019-06-19	2,093	2,157	2,093	2,128	180,400	2,128
2019-06-18	2,082	2,107	2,015	2,023	129,400	2,023
2019-06-17	2,100	2,102	2,065	2,082	79,600	2,082
2019-06-14	2,078	2,127	2,065	2,101	91,100	2,101
2019-06-13	2,110	2,118	2,052	2,078	138,300	2,078
2019-06-12	2,149	2,175	2,132	2,141	106,800	2,141
2019-06-11	2,133	2,160	2,107	2,160	131,400	2,160
2019-06-10	2,106	2,148	2,106	2,136	133,400	2,136
2019-06-07	2,067	2,095	2,050	2,095	90,700	2,095
2019-06-06	2,080	2,100	2,042	2,042	126,500	2,042
2019-06-05	2,133	2,160	2,067	2,077	198,200	2,077
2019-06-04	2,045	2,100	2,041	2,076	237,400	2,076
2019-06-03	2,021	2,073	1,965	1,998	253,000	1,998
2019-05-31	2,011	2,089	2,010	2,058	275,800	2,058
2019-05-30	1,977	2,042	1,946	2,030	214,900	2,030
2019-05-29	2,000	2,030	1,977	1,993	184,100	1,993
2019-05-28	1,989	2,039	1,945	2,027	414,700	2,027
2019-05-27	1,873	1,960	1,870	1,955	446,200	1,955
2019-05-24	1,771	1,834	1,771	1,793	95,900	1,793
2019-05-23	1,784	1,813	1,755	1,803	85,000	1,803
2019-05-22	1,745	1,814	1,735	1,786	108,800	1,786
2019-05-21	1,745	1,747	1,708	1,713	99,600	1,713
2019-05-20	1,830	1,841	1,724	1,756	106,400	1,756
2019-05-17	1,804	1,821	1,794	1,815	55,800	1,815
2019-05-16	1,848	1,848	1,757	1,771	112,300	1,771
2019-05-15	1,872	1,879	1,813	1,852	202,700	1,852
2019-05-14	1,687	1,873	1,679	1,856	533,000	1,856
2019-05-13	1,646	1,679	1,621	1,647	111,600	1,647
2019-05-10	1,682	1,735	1,651	1,659	124,000	1,659
2019-05-09	1,696	1,745	1,679	1,686	98,300	1,686
2019-05-08	1,675	1,719	1,658	1,696	81,800	1,696
2019-05-07	1,777	1,777	1,695	1,698	103,400	1,698
2019-04-26	1,752	1,777	1,728	1,767	58,200	1,767
2019-04-25	1,752	1,790	1,742	1,781	44,300	1,781
2019-04-24	1,773	1,798	1,751	1,751	44,800	1,751
2019-04-23	1,784	1,803	1,750	1,777	73,400	1,777
2019-04-22	1,833	1,833	1,761	1,783	155,900	1,783
2019-04-19	1,815	1,873	1,807	1,838	148,400	1,838
2019-04-18	1,809	1,846	1,782	1,786	154,400	1,786
2019-04-17	1,743	1,791	1,742	1,790	68,000	1,790
2019-04-16	1,752	1,769	1,726	1,746	76,100	1,746
2019-04-15	1,798	1,798	1,765	1,773	82,500	1,773
2019-04-12	1,721	1,754	1,709	1,753	77,400	1,753
2019-04-11	1,735	1,750	1,712	1,718	54,400	1,718
2019-04-10	1,738	1,760	1,719	1,748	76,100	1,748
2019-04-09	1,755	1,784	1,738	1,762	58,800	1,762
2019-04-08	1,788	1,808	1,736	1,760	104,000	1,760
2019-04-05	1,744	1,782	1,721	1,766	142,800	1,766
2019-04-04	1,746	1,762	1,726	1,735	168,800	1,735
2019-04-03	1,692	1,749	1,688	1,746	177,200	1,746
2019-04-02	1,681	1,735	1,681	1,693	217,900	1,693
2019-04-01	1,646	1,685	1,631	1,657	147,000	1,657
2019-03-29	1,629	1,629	1,582	1,614	55,500	1,614
2019-03-28	1,600	1,622	1,549	1,610	133,000	1,610
2019-03-27	1,593	1,624	1,583	1,620	66,500	1,620
2019-03-26	1,561	1,602	1,559	1,602	62,700	1,602
2019-03-25	1,568	1,570	1,536	1,559	52,300	1,559
2019-03-22	1,619	1,626	1,592	1,602	56,200	1,602
2019-03-20	1,573	1,614	1,573	1,609	91,900	1,609
2019-03-19	1,560	1,580	1,527	1,566	58,800	1,566
2019-03-18	1,530	1,558	1,516	1,558	51,500	1,558
2019-03-15	1,501	1,531	1,494	1,513	49,900	1,513
2019-03-14	1,561	1,569	1,499	1,499	57,500	1,499
2019-03-13	1,532	1,551	1,527	1,543	78,900	1,543
2019-03-12	1,507	1,544	1,507	1,537	77,700	1,537
2019-03-11	1,510	1,512	1,459	1,471	131,100	1,471
2019-03-08	1,568	1,577	1,508	1,518	192,200	1,518
2019-03-07	1,685	1,686	1,588	1,607	218,500	1,607
2019-03-06	1,632	1,717	1,610	1,695	341,200	1,695
2019-03-05	1,633	1,636	1,603	1,618	84,600	1,618
2019-03-04	1,620	1,636	1,604	1,633	72,100	1,633
2019-03-01	1,572	1,600	1,565	1,589	64,500	1,589
2019-02-28	1,597	1,607	1,573	1,577	92,400	1,577
2019-02-27	1,600	1,623	1,591	1,609	71,200	1,609
2019-02-26	1,611	1,632	1,598	1,615	65,600	1,615
2019-02-25	1,623	1,644	1,601	1,616	68,700	1,616
2019-02-22	1,626	1,626	1,588	1,610	79,200	1,610
2019-02-21	1,660	1,662	1,619	1,627	106,900	1,627
2019-02-20	1,660	1,673	1,641	1,650	99,100	1,650
2019-02-19	1,639	1,680	1,631	1,663	124,800	1,663
2019-02-18	1,649	1,680	1,627	1,632	95,200	1,632
2019-02-15	1,591	1,620	1,578	1,600	83,500	1,600
2019-02-14	1,613	1,646	1,598	1,598	100,400	1,598
2019-02-13	1,602	1,637	1,593	1,609	136,800	1,609
2019-02-12	1,581	1,644	1,580	1,602	247,700	1,602
2019-02-08	1,490	1,580	1,478	1,541	155,300	1,541
2019-02-07	1,580	1,597	1,465	1,506	184,100	1,506
2019-02-06	1,590	1,590	1,536	1,585	93,000	1,585
2019-02-05	1,615	1,654	1,558	1,579	198,600	1,579
2019-02-04	1,592	1,606	1,510	1,592	250,600	1,592
2019-02-01	1,492	1,575	1,490	1,525	243,300	1,525
2019-01-31	1,395	1,453	1,395	1,437	86,400	1,437
2019-01-30	1,385	1,394	1,367	1,368	69,300	1,368
2019-01-29	1,413	1,414	1,376	1,402	57,000	1,402
2019-01-28	1,431	1,455	1,426	1,431	43,300	1,431
2019-01-25	1,396	1,449	1,396	1,431	77,500	1,431
2019-01-24	1,357	1,404	1,350	1,403	57,100	1,403
2019-01-23	1,333	1,374	1,321	1,355	68,500	1,355
2019-01-22	1,390	1,397	1,344	1,348	77,800	1,348
2019-01-21	1,385	1,406	1,361	1,387	83,700	1,387
2019-01-18	1,402	1,408	1,354	1,383	112,000	1,383
2019-01-17	1,378	1,426	1,370	1,405	73,900	1,405
2019-01-16	1,398	1,398	1,350	1,361	43,100	1,361
2019-01-15	1,320	1,397	1,310	1,393	75,800	1,393
2019-01-11	1,349	1,367	1,321	1,331	62,400	1,331
2019-01-10	1,371	1,376	1,330	1,333	71,000	1,333
2019-01-09	1,411	1,415	1,373	1,380	75,100	1,380
2019-01-08	1,391	1,400	1,352	1,381	131,200	1,381
2019-01-07	1,350	1,406	1,350	1,380	82,800	1,380
2019-01-04	1,347	1,347	1,250	1,315	213,300	1,315

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6800 (株)ヨコオ の時系列データ [2019年度]

6800 (株)ヨコオの時系列データ [2019年度]