6800 (株)ヨコオの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,969	2,978	2,935	2,960	45,000	2,960
2021-12-29	2,919	2,969	2,919	2,936	47,600	2,936
2021-12-28	2,890	2,944	2,859	2,937	88,400	2,937
2021-12-27	2,900	2,901	2,864	2,864	34,800	2,864
2021-12-24	2,900	2,935	2,881	2,900	56,900	2,900
2021-12-23	2,852	2,898	2,835	2,892	106,600	2,892
2021-12-22	2,754	2,826	2,730	2,811	83,900	2,811
2021-12-21	2,752	2,785	2,745	2,754	56,800	2,754
2021-12-20	2,822	2,825	2,737	2,744	69,600	2,744
2021-12-17	2,853	2,859	2,806	2,849	101,200	2,849
2021-12-16	2,882	2,882	2,811	2,842	92,300	2,842
2021-12-15	2,843	2,866	2,798	2,849	103,300	2,849
2021-12-14	2,885	2,905	2,858	2,882	63,100	2,882
2021-12-13	2,897	2,908	2,882	2,886	84,200	2,886
2021-12-10	2,879	2,879	2,833	2,847	62,600	2,847
2021-12-09	2,867	2,883	2,831	2,862	62,700	2,862
2021-12-08	2,885	2,919	2,850	2,867	89,300	2,867
2021-12-07	2,778	2,856	2,778	2,842	91,200	2,842
2021-12-06	2,810	2,846	2,765	2,778	78,700	2,778
2021-12-03	2,759	2,790	2,686	2,788	78,500	2,788
2021-12-02	2,745	2,799	2,717	2,759	179,800	2,759
2021-12-01	2,720	2,741	2,668	2,721	94,800	2,721
2021-11-30	2,693	2,764	2,676	2,684	105,400	2,684
2021-11-29	2,655	2,729	2,629	2,684	101,600	2,684
2021-11-26	2,763	2,789	2,661	2,711	53,200	2,711
2021-11-25	2,765	2,811	2,762	2,763	82,800	2,763
2021-11-24	2,798	2,815	2,723	2,733	94,300	2,733
2021-11-22	2,797	2,842	2,768	2,799	70,000	2,799
2021-11-19	2,835	2,836	2,771	2,796	110,500	2,796
2021-11-18	2,760	2,843	2,720	2,833	219,200	2,833
2021-11-17	2,703	2,817	2,703	2,776	278,400	2,776
2021-11-16	2,609	2,638	2,595	2,622	122,800	2,622
2021-11-15	2,455	2,568	2,432	2,564	116,900	2,564
2021-11-12	2,355	2,430	2,351	2,409	84,900	2,409
2021-11-11	2,432	2,432	2,344	2,350	140,600	2,350
2021-11-10	2,602	2,631	2,350	2,458	200,600	2,458
2021-11-09	2,599	2,620	2,565	2,570	38,600	2,570
2021-11-08	2,590	2,596	2,563	2,582	36,400	2,582
2021-11-05	2,585	2,585	2,537	2,575	50,700	2,575
2021-11-04	2,606	2,606	2,563	2,578	52,300	2,578
2021-11-02	2,569	2,617	2,561	2,581	77,000	2,581
2021-11-01	2,569	2,569	2,532	2,566	42,600	2,566
2021-10-29	2,528	2,540	2,481	2,523	95,600	2,523
2021-10-28	2,476	2,514	2,469	2,512	209,100	2,512
2021-10-27	2,470	2,499	2,463	2,485	57,300	2,485
2021-10-26	2,442	2,489	2,422	2,470	85,100	2,470
2021-10-25	2,454	2,459	2,390	2,392	97,500	2,392
2021-10-22	2,512	2,539	2,482	2,494	125,400	2,494
2021-10-21	2,542	2,561	2,503	2,513	76,200	2,513
2021-10-20	2,580	2,604	2,557	2,566	93,600	2,566
2021-10-19	2,578	2,580	2,533	2,576	66,600	2,576
2021-10-18	2,483	2,568	2,462	2,568	125,100	2,568
2021-10-15	2,418	2,501	2,418	2,486	128,300	2,486
2021-10-14	2,368	2,399	2,367	2,388	39,100	2,388
2021-10-13	2,375	2,384	2,350	2,370	79,900	2,370
2021-10-12	2,373	2,397	2,366	2,375	46,000	2,375
2021-10-11	2,365	2,371	2,323	2,371	71,400	2,371
2021-10-08	2,374	2,394	2,351	2,361	81,400	2,361
2021-10-07	2,325	2,398	2,315	2,369	95,700	2,369
2021-10-06	2,312	2,362	2,296	2,337	123,500	2,337
2021-10-05	2,324	2,324	2,257	2,277	127,000	2,277
2021-10-04	2,411	2,443	2,318	2,326	85,400	2,326
2021-10-01	2,500	2,500	2,378	2,399	168,900	2,399
2021-09-30	2,524	2,561	2,506	2,517	104,700	2,517
2021-09-29	2,520	2,553	2,489	2,522	141,600	2,522
2021-09-28	2,595	2,597	2,522	2,551	65,900	2,551
2021-09-27	2,590	2,639	2,580	2,594	66,400	2,594
2021-09-24	2,554	2,619	2,554	2,604	141,400	2,604
2021-09-22	2,575	2,575	2,487	2,491	106,400	2,491
2021-09-21	2,588	2,598	2,556	2,574	90,000	2,574
2021-09-17	2,655	2,664	2,607	2,642	123,000	2,642
2021-09-16	2,642	2,700	2,642	2,655	92,000	2,655
2021-09-15	2,682	2,693	2,621	2,659	143,400	2,659
2021-09-14	2,700	2,732	2,691	2,732	61,100	2,732
2021-09-13	2,702	2,724	2,686	2,717	58,800	2,717
2021-09-10	2,674	2,720	2,674	2,717	84,500	2,717
2021-09-09	2,666	2,675	2,631	2,660	63,800	2,660
2021-09-08	2,693	2,693	2,653	2,685	79,000	2,685
2021-09-07	2,750	2,753	2,678	2,692	71,400	2,692
2021-09-06	2,726	2,765	2,716	2,725	104,700	2,725
2021-09-03	2,712	2,724	2,664	2,711	110,500	2,711
2021-09-02	2,700	2,736	2,697	2,724	107,100	2,724
2021-09-01	2,658	2,697	2,654	2,697	98,200	2,697
2021-08-31	2,639	2,682	2,639	2,666	93,100	2,666
2021-08-30	2,645	2,663	2,617	2,657	86,500	2,657
2021-08-27	2,598	2,654	2,583	2,650	122,600	2,650
2021-08-26	2,536	2,598	2,532	2,598	76,300	2,598
2021-08-25	2,500	2,540	2,499	2,533	118,400	2,533
2021-08-24	2,508	2,543	2,500	2,500	83,300	2,500
2021-08-23	2,500	2,529	2,488	2,515	62,100	2,515
2021-08-20	2,543	2,551	2,487	2,500	218,000	2,500
2021-08-19	2,569	2,583	2,525	2,525	116,300	2,525
2021-08-18	2,546	2,588	2,540	2,583	72,000	2,583
2021-08-17	2,609	2,616	2,553	2,553	96,900	2,553
2021-08-16	2,581	2,581	2,510	2,548	121,500	2,548
2021-08-13	2,594	2,609	2,570	2,594	91,900	2,594
2021-08-12	2,600	2,630	2,580	2,594	70,500	2,594
2021-08-11	2,600	2,607	2,563	2,592	95,900	2,592
2021-08-10	2,549	2,598	2,538	2,574	107,400	2,574
2021-08-06	2,540	2,585	2,539	2,553	143,300	2,553
2021-08-05	2,565	2,588	2,494	2,503	192,500	2,503
2021-08-04	2,626	2,678	2,557	2,578	271,700	2,578
2021-08-03	2,671	2,740	2,557	2,641	506,000	2,641
2021-08-02	2,710	2,725	2,684	2,691	295,300	2,691
2021-07-30	2,651	2,664	2,637	2,660	146,500	2,660
2021-07-29	2,642	2,653	2,623	2,651	127,100	2,651
2021-07-28	2,629	2,638	2,584	2,592	86,800	2,592
2021-07-27	2,650	2,672	2,632	2,644	113,200	2,644
2021-07-26	2,631	2,642	2,614	2,640	134,000	2,640
2021-07-21	2,540	2,580	2,538	2,580	112,800	2,580
2021-07-20	2,519	2,526	2,487	2,490	145,800	2,490
2021-07-19	2,540	2,559	2,516	2,550	120,600	2,550
2021-07-16	2,593	2,606	2,563	2,570	140,400	2,570
2021-07-15	2,593	2,652	2,590	2,621	156,600	2,621
2021-07-14	2,549	2,592	2,513	2,585	83,600	2,585
2021-07-13	2,574	2,595	2,568	2,580	89,100	2,580
2021-07-12	2,533	2,555	2,529	2,554	102,100	2,554
2021-07-09	2,480	2,521	2,465	2,517	150,300	2,517
2021-07-08	2,534	2,565	2,499	2,500	113,700	2,500
2021-07-07	2,566	2,595	2,500	2,560	169,700	2,560
2021-07-06	2,580	2,605	2,571	2,605	138,800	2,605
2021-07-05	2,542	2,581	2,532	2,563	144,100	2,563
2021-07-02	2,515	2,548	2,504	2,542	129,300	2,542
2021-07-01	2,523	2,533	2,488	2,507	152,600	2,507
2021-06-30	2,531	2,550	2,514	2,538	190,400	2,538
2021-06-29	2,505	2,520	2,471	2,510	162,100	2,510
2021-06-28	2,492	2,511	2,465	2,508	162,800	2,508
2021-06-25	2,498	2,508	2,464	2,476	150,900	2,476
2021-06-24	2,410	2,476	2,395	2,426	180,000	2,426
2021-06-23	2,361	2,415	2,360	2,407	139,300	2,407
2021-06-22	2,337	2,355	2,322	2,344	95,700	2,344
2021-06-21	2,313	2,318	2,285	2,287	134,700	2,287
2021-06-18	2,360	2,369	2,349	2,359	133,700	2,359
2021-06-17	2,344	2,362	2,323	2,359	125,900	2,359
2021-06-16	2,332	2,348	2,317	2,340	73,100	2,340
2021-06-15	2,320	2,354	2,307	2,345	144,900	2,345
2021-06-14	2,331	2,352	2,301	2,314	100,200	2,314
2021-06-11	2,350	2,362	2,325	2,327	94,600	2,327
2021-06-10	2,330	2,351	2,322	2,346	116,900	2,346
2021-06-09	2,314	2,324	2,301	2,322	70,800	2,322
2021-06-08	2,340	2,345	2,306	2,316	82,400	2,316
2021-06-07	2,359	2,367	2,335	2,345	114,300	2,345
2021-06-04	2,318	2,328	2,300	2,309	72,100	2,309
2021-06-03	2,329	2,333	2,293	2,299	114,400	2,299
2021-06-02	2,333	2,334	2,301	2,316	94,300	2,316
2021-06-01	2,320	2,335	2,293	2,318	90,600	2,318
2021-05-31	2,315	2,323	2,292	2,301	95,100	2,301
2021-05-28	2,312	2,329	2,279	2,317	123,300	2,317
2021-05-27	2,301	2,312	2,271	2,271	122,300	2,271
2021-05-26	2,275	2,310	2,275	2,304	82,300	2,304
2021-05-25	2,276	2,293	2,268	2,293	111,100	2,293
2021-05-24	2,279	2,308	2,264	2,273	135,600	2,273
2021-05-21	2,277	2,295	2,257	2,285	119,600	2,285
2021-05-20	2,219	2,270	2,203	2,266	100,900	2,266
2021-05-19	2,231	2,238	2,198	2,217	133,900	2,217
2021-05-18	2,186	2,263	2,179	2,257	219,200	2,257
2021-05-17	2,330	2,360	2,186	2,196	443,300	2,196
2021-05-14	2,448	2,534	2,265	2,330	486,700	2,330
2021-05-13	2,500	2,500	2,423	2,433	119,100	2,433
2021-05-12	2,537	2,564	2,491	2,513	116,000	2,513
2021-05-11	2,600	2,600	2,542	2,555	110,000	2,555
2021-05-10	2,640	2,652	2,621	2,638	57,500	2,638
2021-05-07	2,650	2,661	2,629	2,629	72,600	2,629
2021-05-06	2,691	2,700	2,632	2,646	112,000	2,646
2021-04-30	2,655	2,672	2,643	2,669	84,700	2,669
2021-04-28	2,682	2,682	2,638	2,667	87,800	2,667
2021-04-27	2,677	2,690	2,640	2,665	112,600	2,665
2021-04-26	2,680	2,698	2,651	2,690	89,500	2,690
2021-04-23	2,701	2,760	2,671	2,678	131,500	2,678
2021-04-22	2,710	2,735	2,689	2,731	123,000	2,731
2021-04-21	2,683	2,692	2,613	2,687	154,400	2,687
2021-04-20	2,686	2,706	2,660	2,701	149,400	2,701
2021-04-19	2,741	2,755	2,702	2,713	135,800	2,713
2021-04-16	2,751	2,769	2,733	2,767	61,400	2,767
2021-04-15	2,730	2,742	2,714	2,742	48,600	2,742
2021-04-14	2,753	2,763	2,711	2,743	92,000	2,743
2021-04-13	2,766	2,782	2,731	2,753	97,200	2,753
2021-04-12	2,824	2,824	2,762	2,770	118,100	2,770
2021-04-09	2,857	2,863	2,830	2,834	101,700	2,834
2021-04-08	2,842	2,865	2,828	2,846	79,500	2,846
2021-04-07	2,842	2,861	2,813	2,844	188,700	2,844
2021-04-06	2,908	2,954	2,821	2,842	161,900	2,842
2021-04-05	2,859	2,873	2,817	2,846	119,800	2,846
2021-04-02	2,799	2,842	2,766	2,842	118,800	2,842
2021-04-01	2,734	2,781	2,707	2,778	144,600	2,778
2021-03-31	2,751	2,769	2,702	2,713	94,200	2,713
2021-03-30	2,753	2,786	2,690	2,771	177,700	2,771
2021-03-29	2,760	2,773	2,700	2,770	126,700	2,770
2021-03-26	2,785	2,837	2,753	2,754	90,300	2,754
2021-03-25	2,812	2,821	2,735	2,742	196,100	2,742
2021-03-24	2,849	2,863	2,752	2,784	113,000	2,784
2021-03-23	3,000	3,010	2,899	2,899	80,000	2,899
2021-03-22	3,055	3,055	2,994	2,996	65,800	2,996
2021-03-19	2,983	3,065	2,980	3,065	65,500	3,065
2021-03-18	3,030	3,045	2,997	3,035	101,200	3,035
2021-03-17	2,995	3,010	2,956	3,010	53,500	3,010
2021-03-16	2,967	2,991	2,942	2,976	73,200	2,976
2021-03-15	2,990	3,005	2,953	2,967	72,500	2,967
2021-03-12	2,897	2,980	2,884	2,974	88,600	2,974
2021-03-11	2,892	2,904	2,855	2,887	87,900	2,887
2021-03-10	2,953	2,953	2,834	2,861	86,800	2,861
2021-03-09	2,914	2,940	2,873	2,914	80,200	2,914
2021-03-08	2,950	2,977	2,905	2,914	94,000	2,914
2021-03-05	2,857	2,900	2,803	2,900	137,400	2,900
2021-03-04	2,817	2,880	2,803	2,878	101,800	2,878
2021-03-03	2,885	2,888	2,827	2,845	149,400	2,845
2021-03-02	2,897	2,900	2,855	2,885	115,400	2,885
2021-03-01	2,850	2,876	2,825	2,855	136,100	2,855
2021-02-26	2,898	2,898	2,825	2,827	162,700	2,827
2021-02-25	2,950	2,953	2,889	2,936	161,300	2,936
2021-02-24	2,958	2,983	2,917	2,930	114,600	2,930
2021-02-22	2,950	3,055	2,950	2,997	174,700	2,997
2021-02-19	2,866	2,919	2,844	2,912	174,600	2,912
2021-02-18	3,065	3,065	2,928	2,929	153,600	2,929
2021-02-17	3,090	3,090	3,055	3,070	55,900	3,070
2021-02-16	3,085	3,115	3,085	3,095	64,600	3,095
2021-02-15	3,120	3,120	3,050	3,100	79,800	3,100
2021-02-12	3,125	3,125	3,040	3,070	144,500	3,070
2021-02-10	3,230	3,245	3,120	3,130	190,900	3,130
2021-02-09	3,260	3,305	3,195	3,260	255,800	3,260
2021-02-08	3,310	3,320	3,265	3,300	98,100	3,300
2021-02-05	3,365	3,395	3,310	3,345	133,100	3,345
2021-02-04	3,460	3,470	3,380	3,405	99,500	3,405
2021-02-03	3,445	3,530	3,405	3,430	232,800	3,430
2021-02-02	3,390	3,495	3,360	3,445	268,500	3,445
2021-02-01	3,285	3,355	3,240	3,330	152,400	3,330
2021-01-29	3,360	3,390	3,230	3,230	247,400	3,230
2021-01-28	3,175	3,310	3,150	3,305	321,700	3,305
2021-01-27	3,275	3,325	3,235	3,235	86,400	3,235
2021-01-26	3,265	3,270	3,225	3,235	65,500	3,235
2021-01-25	3,200	3,295	3,200	3,290	109,400	3,290
2021-01-22	3,150	3,195	3,135	3,185	63,300	3,185
2021-01-21	3,250	3,265	3,145	3,155	99,400	3,155
2021-01-20	3,280	3,295	3,205	3,260	149,100	3,260
2021-01-19	3,300	3,400	3,290	3,335	341,300	3,335
2021-01-18	3,220	3,245	3,165	3,200	167,800	3,200
2021-01-15	3,230	3,270	3,200	3,200	198,000	3,200
2021-01-14	3,200	3,250	3,155	3,195	215,000	3,195
2021-01-13	3,115	3,170	3,075	3,160	109,200	3,160
2021-01-12	3,100	3,130	3,060	3,085	95,200	3,085
2021-01-08	3,040	3,075	3,030	3,065	85,100	3,065
2021-01-07	3,060	3,060	3,010	3,040	94,200	3,040
2021-01-06	3,105	3,110	3,025	3,035	62,300	3,035
2021-01-05	3,010	3,120	3,005	3,075	96,600	3,075
2021-01-04	3,120	3,120	3,010	3,080	72,300	3,080

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 [2021年度]

6800 (株)ヨコオの時系列データ [2021年度]