6800 (株)ヨコオの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,045	3,140	3,020	3,105	94,000	3,105
2020-12-29	3,045	3,135	3,045	3,080	121,900	3,080
2020-12-28	2,941	3,115	2,941	3,060	219,000	3,060
2020-12-25	2,921	2,940	2,858	2,918	81,900	2,918
2020-12-24	2,861	2,930	2,851	2,911	95,400	2,911
2020-12-23	2,950	2,952	2,835	2,880	159,000	2,880
2020-12-22	2,986	3,030	2,887	2,900	256,900	2,900
2020-12-21	2,948	3,080	2,932	3,040	320,600	3,040
2020-12-18	2,870	2,930	2,823	2,916	255,500	2,916
2020-12-17	2,898	2,942	2,835	2,903	383,600	2,903
2020-12-16	2,678	2,851	2,665	2,848	425,000	2,848
2020-12-15	2,651	2,713	2,637	2,669	156,700	2,669
2020-12-14	2,585	2,628	2,563	2,624	104,400	2,624
2020-12-11	2,560	2,590	2,547	2,585	117,400	2,585
2020-12-10	2,615	2,627	2,551	2,561	93,000	2,561
2020-12-09	2,620	2,639	2,594	2,607	115,800	2,607
2020-12-08	2,508	2,643	2,476	2,632	220,000	2,632
2020-12-07	2,514	2,514	2,472	2,477	97,200	2,477
2020-12-04	2,509	2,514	2,472	2,514	65,100	2,514
2020-12-03	2,500	2,500	2,472	2,492	50,800	2,492
2020-12-02	2,458	2,510	2,431	2,489	131,300	2,489
2020-12-01	2,440	2,458	2,420	2,430	90,900	2,430
2020-11-30	2,467	2,488	2,428	2,428	81,600	2,428
2020-11-27	2,419	2,496	2,409	2,489	92,900	2,489
2020-11-26	2,390	2,458	2,380	2,433	96,900	2,433
2020-11-25	2,396	2,431	2,369	2,390	140,700	2,390
2020-11-24	2,402	2,405	2,358	2,379	85,400	2,379
2020-11-20	2,301	2,345	2,277	2,335	113,000	2,335
2020-11-19	2,350	2,350	2,269	2,301	170,400	2,301
2020-11-18	2,410	2,410	2,298	2,358	217,300	2,358
2020-11-17	2,490	2,497	2,389	2,418	152,200	2,418
2020-11-16	2,486	2,494	2,445	2,471	119,700	2,471
2020-11-13	2,563	2,563	2,452	2,465	184,100	2,465
2020-11-12	2,699	2,702	2,551	2,566	198,700	2,566
2020-11-11	2,657	2,774	2,632	2,706	329,500	2,706
2020-11-10	2,770	2,823	2,734	2,757	124,800	2,757
2020-11-09	2,742	2,747	2,714	2,741	60,200	2,741
2020-11-06	2,691	2,733	2,664	2,719	88,500	2,719
2020-11-05	2,711	2,711	2,646	2,691	107,000	2,691
2020-11-04	2,653	2,697	2,637	2,679	73,500	2,679
2020-11-02	2,654	2,673	2,591	2,622	67,100	2,622
2020-10-30	2,734	2,735	2,605	2,625	97,300	2,625
2020-10-29	2,650	2,759	2,628	2,749	80,500	2,749
2020-10-28	2,680	2,700	2,635	2,687	77,700	2,687
2020-10-27	2,641	2,692	2,625	2,685	74,900	2,685
2020-10-26	2,703	2,772	2,660	2,670	104,000	2,670
2020-10-23	2,580	2,685	2,521	2,680	161,200	2,680
2020-10-22	2,602	2,610	2,571	2,601	72,300	2,601
2020-10-21	2,540	2,615	2,528	2,611	87,700	2,611
2020-10-20	2,567	2,583	2,540	2,556	50,600	2,556
2020-10-19	2,534	2,590	2,513	2,590	88,000	2,590
2020-10-16	2,548	2,550	2,481	2,491	77,500	2,491
2020-10-15	2,584	2,618	2,550	2,551	50,600	2,551
2020-10-14	2,610	2,620	2,578	2,579	73,700	2,579
2020-10-13	2,615	2,635	2,601	2,631	51,100	2,631
2020-10-12	2,617	2,633	2,598	2,630	60,000	2,630
2020-10-09	2,669	2,681	2,578	2,594	130,900	2,594
2020-10-08	2,666	2,684	2,641	2,681	38,300	2,681
2020-10-07	2,678	2,679	2,648	2,666	49,300	2,666
2020-10-06	2,655	2,706	2,639	2,704	57,900	2,704
2020-10-05	2,677	2,725	2,661	2,674	69,200	2,674
2020-10-02	2,755	2,782	2,651	2,671	91,200	2,671
2020-09-30	2,800	2,808	2,740	2,747	65,900	2,747
2020-09-29	2,765	2,810	2,739	2,810	89,600	2,810
2020-09-28	2,713	2,788	2,712	2,781	115,800	2,781
2020-09-25	2,662	2,722	2,645	2,701	96,800	2,701
2020-09-24	2,712	2,724	2,644	2,650	96,300	2,650
2020-09-23	2,736	2,746	2,705	2,712	66,300	2,712
2020-09-18	2,730	2,755	2,728	2,746	66,200	2,746
2020-09-17	2,710	2,740	2,673	2,720	95,400	2,720
2020-09-16	2,720	2,757	2,694	2,698	78,400	2,698
2020-09-15	2,715	2,715	2,657	2,696	45,600	2,696
2020-09-14	2,670	2,733	2,661	2,712	68,300	2,712
2020-09-11	2,656	2,660	2,616	2,660	51,600	2,660
2020-09-10	2,641	2,672	2,640	2,641	43,600	2,641
2020-09-09	2,638	2,681	2,615	2,656	79,900	2,656
2020-09-08	2,637	2,681	2,610	2,678	60,500	2,678
2020-09-07	2,641	2,657	2,607	2,635	68,300	2,635
2020-09-04	2,629	2,629	2,582	2,621	83,400	2,621
2020-09-03	2,695	2,718	2,653	2,673	54,000	2,673
2020-09-02	2,723	2,727	2,679	2,695	51,100	2,695
2020-09-01	2,633	2,731	2,607	2,713	86,300	2,713
2020-08-31	2,659	2,690	2,624	2,670	100,700	2,670
2020-08-28	2,655	2,655	2,539	2,564	163,100	2,564
2020-08-27	2,739	2,739	2,646	2,670	121,800	2,670
2020-08-26	2,738	2,758	2,707	2,729	103,300	2,729
2020-08-25	2,731	2,759	2,717	2,718	81,000	2,718
2020-08-24	2,700	2,700	2,654	2,675	46,000	2,675
2020-08-21	2,678	2,697	2,640	2,673	91,600	2,673
2020-08-20	2,650	2,735	2,650	2,711	120,100	2,711
2020-08-19	2,686	2,715	2,670	2,680	59,600	2,680
2020-08-18	2,686	2,703	2,648	2,697	57,000	2,697
2020-08-17	2,709	2,709	2,663	2,696	71,200	2,696
2020-08-14	2,685	2,777	2,676	2,746	92,300	2,746
2020-08-13	2,694	2,708	2,648	2,677	68,200	2,677
2020-08-12	2,658	2,731	2,636	2,655	138,400	2,655
2020-08-11	2,596	2,648	2,574	2,637	121,400	2,637
2020-08-07	2,578	2,599	2,494	2,569	142,700	2,569
2020-08-06	2,710	2,721	2,563	2,588	191,100	2,588
2020-08-05	2,630	2,729	2,565	2,703	357,500	2,703
2020-08-04	2,440	2,789	2,405	2,704	456,100	2,704
2020-08-03	2,384	2,420	2,370	2,407	83,400	2,407
2020-07-31	2,512	2,526	2,361	2,368	162,400	2,368
2020-07-30	2,590	2,608	2,503	2,511	109,700	2,511
2020-07-29	2,672	2,672	2,509	2,540	188,700	2,540
2020-07-28	2,691	2,718	2,675	2,692	52,500	2,692
2020-07-27	2,726	2,743	2,663	2,687	109,100	2,687
2020-07-22	2,813	2,821	2,768	2,776	78,000	2,776
2020-07-21	2,797	2,842	2,760	2,821	152,300	2,821
2020-07-20	2,757	2,805	2,656	2,798	327,100	2,798
2020-07-17	2,631	2,631	2,565	2,607	65,900	2,607
2020-07-16	2,680	2,680	2,577	2,604	42,100	2,604
2020-07-15	2,599	2,651	2,599	2,643	72,600	2,643
2020-07-14	2,617	2,617	2,550	2,576	51,200	2,576
2020-07-13	2,606	2,641	2,577	2,632	59,600	2,632
2020-07-10	2,643	2,656	2,563	2,573	118,300	2,573
2020-07-09	2,743	2,743	2,645	2,645	137,000	2,645
2020-07-08	2,640	2,787	2,633	2,704	274,300	2,704
2020-07-07	2,569	2,580	2,505	2,522	52,700	2,522
2020-07-06	2,479	2,540	2,471	2,536	57,900	2,536
2020-07-03	2,456	2,484	2,435	2,468	42,500	2,468
2020-07-02	2,496	2,537	2,409	2,430	91,800	2,430
2020-07-01	2,507	2,560	2,473	2,486	87,900	2,486
2020-06-30	2,530	2,560	2,485	2,507	64,400	2,507
2020-06-29	2,568	2,569	2,482	2,496	121,900	2,496
2020-06-26	2,590	2,600	2,516	2,574	79,600	2,574
2020-06-25	2,590	2,608	2,561	2,572	56,100	2,572
2020-06-24	2,630	2,693	2,615	2,615	72,600	2,615
2020-06-23	2,633	2,654	2,594	2,630	85,500	2,630
2020-06-22	2,630	2,630	2,585	2,585	65,500	2,585
2020-06-19	2,640	2,653	2,573	2,637	103,100	2,637
2020-06-18	2,660	2,660	2,599	2,628	49,500	2,628
2020-06-17	2,633	2,691	2,623	2,651	85,700	2,651
2020-06-16	2,590	2,644	2,573	2,633	96,400	2,633
2020-06-15	2,592	2,605	2,473	2,476	117,400	2,476
2020-06-12	2,520	2,627	2,510	2,592	133,900	2,592
2020-06-11	2,794	2,794	2,676	2,695	134,900	2,695
2020-06-10	2,784	2,814	2,761	2,808	91,100	2,808
2020-06-09	2,810	2,810	2,751	2,785	103,200	2,785
2020-06-08	2,858	2,865	2,816	2,831	78,100	2,831
2020-06-05	2,854	2,861	2,792	2,841	77,600	2,841
2020-06-04	2,890	2,890	2,798	2,848	148,000	2,848
2020-06-03	2,890	2,900	2,837	2,877	84,800	2,877
2020-06-02	2,850	2,879	2,826	2,864	91,800	2,864
2020-06-01	2,841	2,842	2,791	2,817	90,400	2,817
2020-05-29	2,770	2,870	2,767	2,834	131,500	2,834
2020-05-28	2,811	2,849	2,786	2,820	116,700	2,820
2020-05-27	2,809	2,809	2,751	2,791	143,100	2,791
2020-05-26	2,848	2,870	2,802	2,812	110,700	2,812
2020-05-25	2,847	2,847	2,785	2,821	112,800	2,821
2020-05-22	2,815	2,827	2,771	2,807	78,600	2,807
2020-05-21	2,813	2,841	2,762	2,827	136,000	2,827
2020-05-20	2,748	2,830	2,713	2,819	145,500	2,819
2020-05-19	2,800	2,800	2,696	2,765	141,700	2,765
2020-05-18	2,718	2,766	2,657	2,757	120,200	2,757
2020-05-15	2,731	2,815	2,701	2,735	278,200	2,735
2020-05-14	2,559	2,755	2,489	2,718	390,800	2,718
2020-05-13	2,565	2,607	2,511	2,587	146,800	2,587
2020-05-12	2,617	2,630	2,580	2,614	128,900	2,614
2020-05-11	2,535	2,618	2,515	2,613	173,100	2,613
2020-05-08	2,450	2,486	2,396	2,474	104,900	2,474
2020-05-07	2,351	2,412	2,342	2,408	81,500	2,408
2020-05-01	2,421	2,421	2,341	2,385	114,400	2,385
2020-04-30	2,487	2,487	2,432	2,458	104,700	2,458
2020-04-28	2,337	2,418	2,304	2,415	101,300	2,415
2020-04-27	2,296	2,346	2,296	2,346	60,000	2,346
2020-04-24	2,328	2,328	2,279	2,293	71,800	2,293
2020-04-23	2,318	2,348	2,267	2,328	107,300	2,328
2020-04-22	2,304	2,304	2,217	2,291	157,700	2,291
2020-04-21	2,424	2,435	2,355	2,367	103,600	2,367
2020-04-20	2,404	2,466	2,358	2,461	172,600	2,461
2020-04-17	2,349	2,394	2,323	2,354	106,000	2,354
2020-04-16	2,267	2,327	2,245	2,308	65,900	2,308
2020-04-15	2,316	2,320	2,250	2,269	86,300	2,269
2020-04-14	2,236	2,310	2,207	2,299	92,500	2,299
2020-04-13	2,259	2,269	2,212	2,222	70,500	2,222
2020-04-10	2,282	2,282	2,190	2,258	84,700	2,258
2020-04-09	2,286	2,287	2,210	2,259	118,500	2,259
2020-04-08	2,155	2,224	2,135	2,216	101,500	2,216
2020-04-07	2,108	2,182	2,077	2,169	155,300	2,169
2020-04-06	1,916	2,063	1,916	2,041	116,900	2,041
2020-04-03	2,013	2,042	1,912	1,946	148,200	1,946
2020-04-02	2,022	2,072	1,983	2,011	123,800	2,011
2020-04-01	2,126	2,147	2,048	2,072	132,000	2,072
2020-03-31	2,052	2,193	2,052	2,162	217,400	2,162
2020-03-30	2,084	2,084	1,960	2,040	202,100	2,040
2020-03-27	2,178	2,226	2,100	2,148	217,100	2,148
2020-03-26	2,266	2,290	2,114	2,128	312,600	2,128
2020-03-25	2,348	2,440	2,259	2,399	291,800	2,399
2020-03-24	2,149	2,184	2,092	2,177	213,300	2,177
2020-03-23	2,169	2,203	2,011	2,099	216,300	2,099
2020-03-19	2,246	2,267	2,150	2,219	214,500	2,219
2020-03-18	2,300	2,369	2,162	2,169	285,400	2,169
2020-03-17	2,050	2,255	2,019	2,225	246,700	2,225
2020-03-16	2,090	2,240	2,037	2,099	224,200	2,099
2020-03-13	1,992	2,093	1,863	2,018	292,300	2,018
2020-03-12	2,280	2,362	2,182	2,201	216,600	2,201
2020-03-11	2,400	2,481	2,323	2,330	204,800	2,330
2020-03-10	2,156	2,446	2,140	2,407	242,800	2,407
2020-03-09	2,356	2,428	2,254	2,281	185,700	2,281
2020-03-06	2,546	2,546	2,453	2,492	155,300	2,492
2020-03-05	2,716	2,717	2,563	2,596	130,100	2,596
2020-03-04	2,532	2,650	2,515	2,596	116,900	2,596
2020-03-03	2,719	2,771	2,588	2,588	223,100	2,588
2020-03-02	2,386	2,689	2,376	2,608	257,100	2,608
2020-02-28	2,456	2,494	2,405	2,428	387,800	2,428
2020-02-27	2,712	2,715	2,581	2,613	176,600	2,613
2020-02-26	2,751	2,780	2,680	2,741	118,400	2,741
2020-02-25	2,723	2,833	2,720	2,780	177,600	2,780
2020-02-21	2,942	2,999	2,913	2,923	86,800	2,923
2020-02-20	3,035	3,085	2,942	2,954	157,500	2,954
2020-02-19	2,944	3,020	2,929	2,995	170,600	2,995
2020-02-18	2,950	2,950	2,824	2,887	351,400	2,887
2020-02-17	3,120	3,135	3,005	3,015	245,200	3,015
2020-02-14	3,330	3,330	3,155	3,190	249,700	3,190
2020-02-13	3,300	3,370	3,230	3,355	359,300	3,355
2020-02-12	2,959	3,265	2,953	3,230	552,100	3,230
2020-02-10	2,999	3,005	2,943	2,958	91,200	2,958
2020-02-07	3,100	3,110	2,997	3,020	102,800	3,020
2020-02-06	3,030	3,070	2,994	3,060	125,800	3,060
2020-02-05	3,050	3,050	2,984	2,991	85,400	2,991
2020-02-04	2,905	3,050	2,892	2,990	171,600	2,990
2020-02-03	2,802	2,912	2,780	2,888	159,400	2,888
2020-01-31	2,936	2,957	2,859	2,930	130,800	2,930
2020-01-30	3,000	3,000	2,805	2,879	240,000	2,879
2020-01-29	3,170	3,170	3,000	3,020	159,100	3,020
2020-01-28	3,090	3,125	3,060	3,115	136,800	3,115
2020-01-27	3,230	3,240	3,155	3,160	148,100	3,160
2020-01-24	3,355	3,355	3,260	3,315	96,400	3,315
2020-01-23	3,310	3,375	3,310	3,310	66,400	3,310
2020-01-22	3,300	3,360	3,280	3,345	73,400	3,345
2020-01-21	3,360	3,365	3,300	3,305	69,700	3,305
2020-01-20	3,270	3,355	3,270	3,335	70,000	3,335
2020-01-17	3,355	3,355	3,240	3,260	124,400	3,260
2020-01-16	3,395	3,395	3,290	3,305	104,300	3,305
2020-01-15	3,370	3,425	3,345	3,395	162,400	3,395
2020-01-14	3,320	3,360	3,295	3,360	120,800	3,360
2020-01-10	3,325	3,365	3,290	3,310	122,900	3,310
2020-01-09	3,290	3,325	3,245	3,290	82,400	3,290
2020-01-08	3,290	3,310	3,190	3,230	157,500	3,230
2020-01-07	3,280	3,335	3,265	3,335	122,100	3,335
2020-01-06	3,225	3,270	3,200	3,255	84,800	3,255

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 [2020年度]

6800 (株)ヨコオの時系列データ [2020年度]