6800 (株)ヨコオの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,145	2,199	2,145	2,161	49,900	2,161
2022-12-29	2,100	2,145	2,079	2,145	58,400	2,145
2022-12-28	2,100	2,114	2,082	2,111	65,600	2,111
2022-12-27	2,130	2,130	2,091	2,101	70,200	2,101
2022-12-26	2,116	2,126	2,093	2,119	48,700	2,119
2022-12-23	2,122	2,124	2,090	2,116	68,700	2,116
2022-12-22	2,177	2,178	2,135	2,141	61,800	2,141
2022-12-21	2,249	2,249	2,172	2,173	103,500	2,173
2022-12-20	2,331	2,331	2,206	2,218	114,000	2,218
2022-12-19	2,325	2,374	2,325	2,331	107,900	2,331
2022-12-16	2,402	2,429	2,400	2,425	70,500	2,425
2022-12-15	2,438	2,451	2,420	2,436	39,800	2,436
2022-12-14	2,461	2,461	2,440	2,448	37,800	2,448
2022-12-13	2,450	2,453	2,436	2,447	29,900	2,447
2022-12-12	2,445	2,450	2,424	2,437	54,300	2,437
2022-12-09	2,415	2,457	2,408	2,429	58,600	2,429
2022-12-08	2,395	2,417	2,365	2,409	51,100	2,409
2022-12-07	2,412	2,418	2,388	2,393	55,000	2,393
2022-12-06	2,383	2,424	2,359	2,403	40,700	2,403
2022-12-05	2,392	2,426	2,378	2,390	38,400	2,390
2022-12-02	2,422	2,426	2,362	2,393	59,500	2,393
2022-12-01	2,458	2,469	2,420	2,453	67,500	2,453
2022-11-30	2,425	2,425	2,393	2,414	58,100	2,414
2022-11-29	2,424	2,451	2,408	2,436	56,800	2,436
2022-11-28	2,500	2,527	2,443	2,451	75,700	2,451
2022-11-25	2,525	2,525	2,484	2,498	59,400	2,498
2022-11-24	2,518	2,537	2,508	2,525	58,400	2,525
2022-11-22	2,471	2,517	2,471	2,488	68,600	2,488
2022-11-21	2,450	2,484	2,438	2,478	86,600	2,478
2022-11-18	2,460	2,460	2,405	2,411	98,900	2,411
2022-11-17	2,438	2,460	2,385	2,437	91,600	2,437
2022-11-16	2,490	2,493	2,453	2,463	115,400	2,463
2022-11-15	2,398	2,506	2,375	2,490	158,100	2,490
2022-11-14	2,419	2,437	2,368	2,409	181,000	2,409
2022-11-11	2,318	2,456	2,310	2,412	313,800	2,412
2022-11-10	2,128	2,330	2,128	2,304	705,500	2,304
2022-11-09	2,107	2,124	2,092	2,116	71,800	2,116
2022-11-08	2,064	2,119	2,061	2,104	72,300	2,104
2022-11-07	2,055	2,060	2,043	2,055	78,000	2,055
2022-11-04	2,040	2,057	2,033	2,054	47,800	2,054
2022-11-02	2,039	2,070	2,036	2,068	52,500	2,068
2022-11-01	2,037	2,053	2,025	2,053	48,000	2,053
2022-10-31	2,008	2,041	2,007	2,030	99,300	2,030
2022-10-28	1,977	1,983	1,964	1,965	155,500	1,965
2022-10-27	1,993	2,005	1,984	1,999	46,000	1,999
2022-10-26	1,998	2,013	1,986	1,994	40,600	1,994
2022-10-25	1,970	1,994	1,964	1,978	74,100	1,978
2022-10-24	1,965	1,992	1,965	1,970	46,600	1,970
2022-10-21	1,946	1,974	1,946	1,956	41,900	1,956
2022-10-20	1,952	1,966	1,947	1,954	59,200	1,954
2022-10-19	1,976	1,984	1,958	1,966	35,600	1,966
2022-10-18	1,970	1,986	1,957	1,975	67,100	1,975
2022-10-17	1,963	1,981	1,942	1,955	67,300	1,955
2022-10-14	1,979	2,012	1,956	1,984	94,000	1,984
2022-10-13	1,934	1,961	1,925	1,942	47,800	1,942
2022-10-12	1,965	1,978	1,939	1,944	72,100	1,944
2022-10-11	1,968	1,988	1,951	1,972	63,600	1,972
2022-10-07	2,000	2,030	1,997	2,010	85,700	2,010
2022-10-06	1,988	2,056	1,988	2,040	76,700	2,040
2022-10-05	1,980	1,997	1,966	1,977	60,400	1,977
2022-10-04	1,973	1,989	1,944	1,946	56,000	1,946
2022-10-03	1,899	1,943	1,896	1,937	54,500	1,937
2022-09-30	1,951	1,957	1,872	1,895	142,400	1,895
2022-09-29	2,000	2,000	1,949	1,969	62,000	1,969
2022-09-28	2,011	2,011	1,951	1,983	69,000	1,983
2022-09-27	2,004	2,015	1,973	1,976	69,500	1,976
2022-09-26	2,012	2,012	1,969	1,994	105,900	1,994
2022-09-22	2,065	2,065	2,033	2,059	44,800	2,059
2022-09-21	2,112	2,113	2,079	2,085	30,700	2,085
2022-09-20	2,158	2,190	2,126	2,130	111,400	2,130
2022-09-16	2,158	2,182	2,135	2,164	88,500	2,164
2022-09-15	2,119	2,171	2,108	2,167	77,600	2,167
2022-09-14	2,125	2,145	2,112	2,121	69,300	2,121
2022-09-13	2,181	2,181	2,153	2,172	33,600	2,172
2022-09-12	2,189	2,194	2,162	2,176	77,700	2,176
2022-09-09	2,121	2,190	2,114	2,155	96,600	2,155
2022-09-08	2,145	2,167	2,117	2,152	129,400	2,152
2022-09-07	2,062	2,136	2,055	2,132	114,500	2,132
2022-09-06	2,041	2,078	2,033	2,062	117,700	2,062
2022-09-05	2,080	2,085	2,060	2,076	81,300	2,076
2022-09-02	2,149	2,149	2,092	2,104	88,000	2,104
2022-09-01	2,176	2,184	2,150	2,152	58,700	2,152
2022-08-31	2,201	2,226	2,196	2,213	50,300	2,213
2022-08-30	2,180	2,217	2,173	2,216	50,500	2,216
2022-08-29	2,146	2,186	2,144	2,164	49,500	2,164
2022-08-26	2,225	2,228	2,205	2,208	28,300	2,208
2022-08-25	2,189	2,215	2,180	2,200	36,600	2,200
2022-08-24	2,140	2,193	2,140	2,189	63,400	2,189
2022-08-23	2,120	2,140	2,115	2,140	41,200	2,140
2022-08-22	2,169	2,181	2,149	2,166	62,100	2,166
2022-08-19	2,190	2,240	2,180	2,219	68,500	2,219
2022-08-18	2,161	2,166	2,136	2,166	57,500	2,166
2022-08-17	2,201	2,205	2,181	2,187	74,300	2,187
2022-08-16	2,208	2,208	2,142	2,167	85,000	2,167
2022-08-15	2,208	2,220	2,193	2,208	67,500	2,208
2022-08-12	2,169	2,186	2,150	2,186	106,700	2,186
2022-08-10	2,085	2,125	2,073	2,125	99,400	2,125
2022-08-09	2,189	2,189	2,081	2,085	200,600	2,085
2022-08-08	2,144	2,194	2,123	2,189	133,100	2,189
2022-08-05	2,140	2,208	2,109	2,156	298,000	2,156
2022-08-04	2,012	2,163	2,007	2,100	469,800	2,100
2022-08-03	1,985	2,013	1,975	2,006	114,300	2,006
2022-08-02	1,980	1,987	1,959	1,975	110,500	1,975
2022-08-01	1,964	1,997	1,963	1,994	63,700	1,994
2022-07-29	1,969	1,983	1,947	1,961	64,500	1,961
2022-07-28	1,985	2,009	1,960	1,967	91,200	1,967
2022-07-27	1,950	1,965	1,918	1,965	98,800	1,965
2022-07-26	1,954	1,963	1,946	1,956	47,600	1,956
2022-07-25	1,998	1,998	1,952	1,956	66,800	1,956
2022-07-22	1,995	2,011	1,981	2,005	61,100	2,005
2022-07-21	1,976	2,008	1,976	2,003	70,700	2,003
2022-07-20	1,960	1,990	1,940	1,978	91,800	1,978
2022-07-19	1,911	1,934	1,896	1,934	61,100	1,934
2022-07-15	1,916	1,916	1,885	1,903	97,600	1,903
2022-07-14	1,898	1,923	1,884	1,916	67,000	1,916
2022-07-13	1,908	1,937	1,901	1,908	47,700	1,908
2022-07-12	1,969	1,969	1,901	1,907	107,600	1,907
2022-07-11	1,991	2,040	1,979	1,999	89,500	1,999
2022-07-08	1,975	2,006	1,952	1,968	113,100	1,968
2022-07-07	1,942	1,977	1,924	1,958	62,500	1,958
2022-07-06	1,970	1,979	1,926	1,935	115,000	1,935
2022-07-05	2,016	2,028	1,982	1,989	71,800	1,989
2022-07-04	2,001	2,005	1,963	2,005	80,500	2,005
2022-07-01	2,054	2,076	1,981	2,004	96,900	2,004
2022-06-30	2,167	2,167	2,050	2,082	116,300	2,082
2022-06-29	2,125	2,156	2,116	2,146	53,800	2,146
2022-06-28	2,150	2,178	2,125	2,171	51,600	2,171
2022-06-27	2,189	2,189	2,148	2,177	32,400	2,177
2022-06-24	2,104	2,156	2,097	2,145	48,500	2,145
2022-06-23	2,103	2,131	2,080	2,104	29,200	2,104
2022-06-22	2,199	2,199	2,116	2,125	40,500	2,125
2022-06-21	2,097	2,184	2,071	2,165	82,400	2,165
2022-06-20	2,137	2,173	2,025	2,027	79,900	2,027
2022-06-17	2,154	2,168	2,122	2,149	113,400	2,149
2022-06-16	2,223	2,244	2,196	2,200	37,300	2,200
2022-06-15	2,225	2,233	2,186	2,186	40,600	2,186
2022-06-14	2,226	2,239	2,193	2,225	94,000	2,225
2022-06-13	2,288	2,292	2,259	2,273	51,000	2,273
2022-06-10	2,344	2,346	2,301	2,303	48,500	2,303
2022-06-09	2,400	2,402	2,360	2,376	37,800	2,376
2022-06-08	2,376	2,430	2,366	2,418	49,100	2,418
2022-06-07	2,380	2,413	2,366	2,376	62,300	2,376
2022-06-06	2,375	2,388	2,356	2,358	58,100	2,358
2022-06-03	2,400	2,426	2,385	2,420	25,400	2,420
2022-06-02	2,420	2,420	2,370	2,389	21,000	2,389
2022-06-01	2,419	2,434	2,409	2,419	27,800	2,419
2022-05-31	2,412	2,431	2,383	2,420	48,800	2,420
2022-05-30	2,341	2,435	2,341	2,414	81,000	2,414
2022-05-27	2,347	2,368	2,339	2,352	49,000	2,352
2022-05-26	2,323	2,344	2,297	2,297	29,900	2,297
2022-05-25	2,406	2,411	2,342	2,301	16,800	2,301
2022-05-24	2,420	2,440	2,342	2,355	41,100	2,355
2022-05-23	2,406	2,411	2,368	2,407	32,400	2,407
2022-05-20	2,375	2,391	2,344	2,370	43,700	2,370
2022-05-19	2,380	2,420	2,374	2,377	44,600	2,377
2022-05-18	2,411	2,454	2,397	2,451	42,800	2,451
2022-05-17	2,345	2,411	2,314	2,410	95,100	2,410
2022-05-16	2,425	2,440	2,226	2,305	164,300	2,305
2022-05-13	2,489	2,579	2,371	2,468	164,200	2,468
2022-05-12	2,578	2,578	2,510	2,539	49,700	2,539
2022-05-11	2,550	2,550	2,498	2,509	55,900	2,509
2022-05-10	2,523	2,550	2,488	2,534	40,400	2,534
2022-05-09	2,566	2,566	2,537	2,541	36,700	2,541
2022-05-06	2,550	2,568	2,522	2,568	52,300	2,568
2022-05-02	2,580	2,609	2,536	2,567	86,200	2,567
2022-04-28	2,490	2,570	2,456	2,562	90,200	2,562
2022-04-27	2,413	2,462	2,385	2,458	114,100	2,458
2022-04-26	2,433	2,443	2,394	2,404	36,800	2,404
2022-04-25	2,449	2,458	2,419	2,421	46,900	2,421
2022-04-22	2,420	2,485	2,403	2,473	53,800	2,473
2022-04-21	2,469	2,502	2,455	2,462	36,200	2,462
2022-04-20	2,449	2,469	2,420	2,440	52,300	2,440
2022-04-19	2,413	2,449	2,403	2,422	49,600	2,422
2022-04-18	2,340	2,379	2,328	2,366	46,700	2,366
2022-04-15	2,324	2,372	2,323	2,362	47,400	2,362
2022-04-14	2,280	2,393	2,277	2,349	71,600	2,349
2022-04-13	2,221	2,260	2,221	2,259	70,600	2,259
2022-04-12	2,265	2,312	2,222	2,234	64,700	2,234
2022-04-11	2,325	2,364	2,285	2,295	100,000	2,295
2022-04-08	2,318	2,318	2,245	2,275	60,900	2,275
2022-04-07	2,357	2,360	2,291	2,307	42,700	2,307
2022-04-06	2,471	2,471	2,380	2,398	68,500	2,398
2022-04-05	2,555	2,557	2,496	2,498	41,500	2,498
2022-04-04	2,525	2,545	2,502	2,518	22,400	2,518
2022-04-01	2,521	2,536	2,470	2,525	60,900	2,525
2022-03-31	2,514	2,627	2,514	2,588	107,700	2,588
2022-03-30	2,556	2,573	2,478	2,541	105,300	2,541
2022-03-29	2,466	2,533	2,434	2,524	95,400	2,524
2022-03-28	2,540	2,540	2,481	2,498	64,300	2,498
2022-03-25	2,581	2,582	2,533	2,540	72,900	2,540
2022-03-24	2,538	2,586	2,519	2,580	58,500	2,580
2022-03-23	2,514	2,564	2,483	2,549	78,700	2,549
2022-03-22	2,532	2,541	2,488	2,514	105,600	2,514
2022-03-18	2,432	2,488	2,425	2,482	87,100	2,482
2022-03-17	2,490	2,514	2,413	2,482	77,300	2,482
2022-03-16	2,367	2,405	2,338	2,372	57,900	2,372
2022-03-15	2,273	2,342	2,260	2,326	34,300	2,326
2022-03-14	2,282	2,290	2,233	2,280	50,400	2,280
2022-03-11	2,332	2,336	2,257	2,282	46,200	2,282
2022-03-10	2,328	2,390	2,326	2,369	48,900	2,369
2022-03-09	2,300	2,337	2,229	2,263	57,200	2,263
2022-03-08	2,292	2,352	2,251	2,268	81,800	2,268
2022-03-07	2,459	2,459	2,321	2,354	71,700	2,354
2022-03-04	2,540	2,577	2,483	2,505	69,200	2,505
2022-03-03	2,665	2,665	2,540	2,554	46,600	2,554
2022-03-02	2,608	2,649	2,565	2,565	40,600	2,565
2022-03-01	2,748	2,782	2,666	2,692	74,800	2,692
2022-02-28	2,665	2,741	2,641	2,726	74,000	2,726
2022-02-25	2,579	2,679	2,579	2,665	41,200	2,665
2022-02-24	2,503	2,593	2,503	2,563	48,400	2,563
2022-02-22	2,587	2,587	2,530	2,553	70,100	2,553
2022-02-21	2,679	2,709	2,606	2,624	76,600	2,624
2022-02-18	2,728	2,798	2,713	2,763	74,600	2,763
2022-02-17	2,775	2,847	2,761	2,799	72,000	2,799
2022-02-16	2,706	2,764	2,704	2,753	49,100	2,753
2022-02-15	2,754	2,763	2,661	2,669	65,800	2,669
2022-02-14	2,701	2,748	2,669	2,729	81,100	2,729
2022-02-10	2,798	2,798	2,661	2,736	86,600	2,736
2022-02-09	2,572	2,767	2,554	2,693	167,400	2,693
2022-02-08	2,605	2,634	2,555	2,559	97,700	2,559
2022-02-07	2,631	2,656	2,597	2,629	28,400	2,629
2022-02-04	2,621	2,649	2,579	2,648	64,500	2,648
2022-02-03	2,694	2,694	2,628	2,655	43,500	2,655
2022-02-02	2,637	2,694	2,620	2,694	44,200	2,694
2022-02-01	2,651	2,689	2,608	2,609	77,100	2,609
2022-01-31	2,522	2,656	2,522	2,619	88,500	2,619
2022-01-28	2,421	2,542	2,421	2,533	68,400	2,533
2022-01-27	2,581	2,609	2,423	2,436	86,200	2,436
2022-01-26	2,501	2,549	2,479	2,509	76,500	2,509
2022-01-25	2,604	2,604	2,501	2,501	56,700	2,501
2022-01-24	2,513	2,608	2,504	2,587	60,100	2,587
2022-01-21	2,570	2,570	2,510	2,539	45,100	2,539
2022-01-20	2,612	2,657	2,595	2,615	42,200	2,615
2022-01-19	2,700	2,734	2,596	2,609	76,700	2,609
2022-01-18	2,875	2,879	2,717	2,750	66,300	2,750
2022-01-17	2,792	2,854	2,792	2,828	66,700	2,828
2022-01-14	2,840	2,846	2,762	2,791	60,600	2,791
2022-01-13	2,921	2,950	2,858	2,858	48,600	2,858
2022-01-12	2,883	2,942	2,881	2,921	54,300	2,921
2022-01-11	2,850	2,898	2,822	2,843	52,000	2,843
2022-01-07	2,879	2,900	2,811	2,850	96,200	2,850
2022-01-06	2,904	2,937	2,872	2,873	74,700	2,873
2022-01-05	2,913	2,963	2,906	2,954	65,000	2,954
2022-01-04	3,000	3,000	2,951	2,963	63,700	2,963

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 [2022年度]

6800 (株)ヨコオの時系列データ [2022年度]