ヨコオ(6800)の株価時系列情報
ヨコオ(6800)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,510 | 1,515 | 1,495 | 1,511 | 71,200 |
| 2005/12/29 | 1,440 | 1,520 | 1,439 | 1,514 | 208,000 |
| 2005/12/28 | 1,428 | 1,440 | 1,406 | 1,440 | 94,000 |
| 2005/12/27 | 1,444 | 1,444 | 1,387 | 1,414 | 93,400 |
| 2005/12/26 | 1,358 | 1,411 | 1,350 | 1,404 | 104,600 |
| 2005/12/22 | 1,351 | 1,361 | 1,337 | 1,347 | 67,400 |
| 2005/12/21 | 1,385 | 1,385 | 1,355 | 1,360 | 51,000 |
| 2005/12/20 | 1,394 | 1,400 | 1,358 | 1,365 | 65,600 |
| 2005/12/19 | 1,366 | 1,390 | 1,366 | 1,386 | 124,400 |
| 2005/12/16 | 1,377 | 1,377 | 1,357 | 1,360 | 77,100 |
| 2005/12/15 | 1,341 | 1,353 | 1,337 | 1,341 | 82,700 |
| 2005/12/14 | 1,380 | 1,400 | 1,324 | 1,349 | 101,400 |
| 2005/12/13 | 1,402 | 1,405 | 1,372 | 1,380 | 74,100 |
| 2005/12/12 | 1,402 | 1,460 | 1,402 | 1,411 | 56,600 |
| 2005/12/09 | 1,418 | 1,459 | 1,400 | 1,422 | 158,000 |
| 2005/12/08 | 1,380 | 1,390 | 1,330 | 1,367 | 92,500 |
| 2005/12/07 | 1,407 | 1,428 | 1,380 | 1,394 | 111,800 |
| 2005/12/06 | 1,452 | 1,452 | 1,400 | 1,405 | 143,300 |
| 2005/12/05 | 1,450 | 1,474 | 1,432 | 1,455 | 197,300 |
| 2005/12/02 | 1,380 | 1,510 | 1,365 | 1,500 | 386,300 |
| 2005/12/01 | 1,280 | 1,370 | 1,280 | 1,362 | 174,800 |
| 2005/11/30 | 1,327 | 1,327 | 1,280 | 1,280 | 178,200 |
| 2005/11/29 | 1,265 | 1,349 | 1,262 | 1,327 | 269,000 |
| 2005/11/28 | 1,261 | 1,270 | 1,250 | 1,262 | 93,800 |
| 2005/11/25 | 1,236 | 1,270 | 1,202 | 1,269 | 114,800 |
| 2005/11/24 | 1,223 | 1,248 | 1,220 | 1,240 | 113,500 |
| 2005/11/22 | 1,198 | 1,232 | 1,180 | 1,211 | 157,300 |
| 2005/11/21 | 1,148 | 1,188 | 1,136 | 1,180 | 141,700 |
| 2005/11/18 | 1,128 | 1,135 | 1,120 | 1,135 | 55,100 |
| 2005/11/17 | 1,115 | 1,133 | 1,107 | 1,117 | 36,400 |
| 2005/11/16 | 1,138 | 1,138 | 1,100 | 1,120 | 63,800 |
| 2005/11/15 | 1,099 | 1,129 | 1,097 | 1,125 | 151,800 |
| 2005/11/14 | 1,089 | 1,099 | 1,080 | 1,095 | 126,900 |
| 2005/11/11 | 1,052 | 1,089 | 1,052 | 1,073 | 145,800 |
| 2005/11/10 | 1,036 | 1,048 | 1,036 | 1,045 | 39,800 |
| 2005/11/09 | 1,043 | 1,043 | 1,035 | 1,039 | 49,000 |
| 2005/11/08 | 1,030 | 1,040 | 1,026 | 1,030 | 54,600 |
| 2005/11/07 | 1,051 | 1,052 | 1,033 | 1,047 | 52,100 |
| 2005/11/04 | 1,041 | 1,054 | 1,038 | 1,051 | 51,900 |
| 2005/11/02 | 1,036 | 1,046 | 1,035 | 1,037 | 32,300 |
| 2005/11/01 | 1,050 | 1,050 | 1,034 | 1,034 | 10,000 |
| 2005/10/31 | 1,041 | 1,041 | 1,028 | 1,030 | 34,800 |
| 2005/10/28 | 1,037 | 1,040 | 1,021 | 1,027 | 34,700 |
| 2005/10/27 | 1,035 | 1,041 | 1,035 | 1,041 | 11,800 |
| 2005/10/26 | 1,032 | 1,043 | 1,031 | 1,036 | 26,300 |
| 2005/10/25 | 1,033 | 1,042 | 1,020 | 1,031 | 33,800 |
| 2005/10/24 | 1,030 | 1,036 | 1,008 | 1,013 | 52,400 |
| 2005/10/21 | 1,015 | 1,030 | 1,015 | 1,028 | 31,200 |
| 2005/10/20 | 1,030 | 1,038 | 1,022 | 1,026 | 38,800 |
| 2005/10/19 | 1,024 | 1,031 | 1,021 | 1,028 | 31,600 |
| 2005/10/18 | 1,040 | 1,040 | 1,020 | 1,024 | 28,500 |
| 2005/10/17 | 1,049 | 1,049 | 1,026 | 1,032 | 42,100 |
| 2005/10/14 | 1,050 | 1,050 | 1,025 | 1,037 | 64,900 |
| 2005/10/13 | 1,062 | 1,072 | 1,045 | 1,053 | 45,300 |
| 2005/10/12 | 1,078 | 1,083 | 1,060 | 1,069 | 44,600 |
| 2005/10/11 | 1,076 | 1,080 | 1,056 | 1,080 | 44,700 |
| 2005/10/07 | 1,038 | 1,074 | 1,038 | 1,057 | 68,200 |
| 2005/10/06 | 1,099 | 1,099 | 1,051 | 1,058 | 95,700 |
| 2005/10/05 | 1,119 | 1,119 | 1,090 | 1,099 | 74,500 |
| 2005/10/04 | 1,068 | 1,117 | 1,062 | 1,114 | 131,700 |
| 2005/10/03 | 1,018 | 1,080 | 1,018 | 1,069 | 107,200 |
| 2005/09/30 | 1,017 | 1,035 | 1,016 | 1,017 | 83,200 |
| 2005/09/29 | 1,030 | 1,038 | 1,009 | 1,013 | 78,500 |
| 2005/09/28 | 1,030 | 1,049 | 1,030 | 1,045 | 52,500 |
| 2005/09/27 | 1,070 | 1,070 | 1,040 | 1,050 | 45,000 |
| 2005/09/26 | 1,067 | 1,080 | 1,064 | 1,070 | 72,600 |
| 2005/09/22 | 1,081 | 1,098 | 1,060 | 1,071 | 41,300 |
| 2005/09/21 | 1,103 | 1,104 | 1,070 | 1,081 | 42,900 |
| 2005/09/20 | 1,115 | 1,115 | 1,089 | 1,092 | 33,800 |
| 2005/09/16 | 1,068 | 1,090 | 1,064 | 1,085 | 34,100 |
| 2005/09/15 | 1,074 | 1,081 | 1,061 | 1,064 | 42,000 |
| 2005/09/14 | 1,068 | 1,075 | 1,062 | 1,074 | 23,800 |
| 2005/09/13 | 1,070 | 1,077 | 1,065 | 1,068 | 26,600 |
| 2005/09/12 | 1,070 | 1,079 | 1,066 | 1,073 | 15,200 |
| 2005/09/09 | 1,067 | 1,079 | 1,063 | 1,073 | 67,800 |
| 2005/09/08 | 1,072 | 1,077 | 1,062 | 1,067 | 33,600 |
| 2005/09/07 | 1,080 | 1,082 | 1,073 | 1,079 | 61,300 |
| 2005/09/06 | 1,100 | 1,100 | 1,084 | 1,085 | 34,000 |
| 2005/09/05 | 1,122 | 1,124 | 1,102 | 1,104 | 43,200 |
| 2005/09/02 | 1,118 | 1,125 | 1,110 | 1,125 | 28,300 |
| 2005/09/01 | 1,120 | 1,127 | 1,120 | 1,123 | 30,300 |
| 2005/08/31 | 1,123 | 1,128 | 1,117 | 1,123 | 28,700 |
| 2005/08/30 | 1,120 | 1,123 | 1,110 | 1,123 | 51,800 |
| 2005/08/29 | 1,096 | 1,114 | 1,093 | 1,106 | 79,900 |
| 2005/08/26 | 1,080 | 1,091 | 1,077 | 1,088 | 44,400 |
| 2005/08/25 | 1,064 | 1,085 | 1,061 | 1,085 | 115,700 |
| 2005/08/24 | 1,055 | 1,065 | 1,052 | 1,065 | 31,300 |
| 2005/08/23 | 1,060 | 1,060 | 1,051 | 1,052 | 30,400 |
| 2005/08/22 | 1,060 | 1,068 | 1,055 | 1,061 | 54,400 |
| 2005/08/19 | 1,046 | 1,057 | 1,043 | 1,052 | 22,600 |
| 2005/08/18 | 1,058 | 1,061 | 1,051 | 1,057 | 23,500 |
| 2005/08/17 | 1,058 | 1,059 | 1,043 | 1,046 | 22,400 |
| 2005/08/16 | 1,044 | 1,060 | 1,041 | 1,060 | 29,400 |
| 2005/08/15 | 1,040 | 1,063 | 1,040 | 1,043 | 63,700 |
| 2005/08/12 | 1,062 | 1,062 | 1,030 | 1,036 | 40,800 |
| 2005/08/11 | 1,050 | 1,065 | 1,022 | 1,044 | 26,500 |
| 2005/08/10 | 1,055 | 1,074 | 1,046 | 1,059 | 49,000 |
| 2005/08/09 | 1,040 | 1,053 | 1,033 | 1,046 | 46,000 |
| 2005/08/08 | 980 | 1,035 | 980 | 1,027 | 50,000 |
| 2005/08/05 | 1,043 | 1,044 | 1,020 | 1,020 | 38,000 |
| 2005/08/04 | 1,046 | 1,058 | 1,032 | 1,042 | 39,800 |
| 2005/08/03 | 1,072 | 1,073 | 1,061 | 1,062 | 41,100 |
| 2005/08/02 | 1,070 | 1,091 | 1,060 | 1,072 | 69,300 |
| 2005/08/01 | 1,049 | 1,074 | 1,041 | 1,062 | 42,200 |
| 2005/07/29 | 1,056 | 1,061 | 1,037 | 1,049 | 66,900 |
| 2005/07/28 | 1,054 | 1,070 | 1,051 | 1,061 | 53,100 |
| 2005/07/27 | 1,020 | 1,050 | 1,016 | 1,050 | 47,200 |
| 2005/07/26 | 1,000 | 1,018 | 999 | 1,007 | 62,600 |
| 2005/07/25 | 1,013 | 1,015 | 1,000 | 1,003 | 34,600 |
| 2005/07/22 | 1,012 | 1,021 | 1,002 | 1,004 | 23,800 |
| 2005/07/21 | 1,033 | 1,033 | 1,010 | 1,020 | 17,800 |
| 2005/07/20 | 1,038 | 1,038 | 1,022 | 1,031 | 23,300 |
| 2005/07/19 | 1,038 | 1,038 | 1,022 | 1,027 | 33,800 |
| 2005/07/15 | 1,027 | 1,027 | 1,018 | 1,018 | 21,700 |
| 2005/07/14 | 1,012 | 1,023 | 1,010 | 1,015 | 20,700 |
| 2005/07/13 | 1,018 | 1,018 | 1,005 | 1,006 | 16,700 |
| 2005/07/12 | 1,017 | 1,020 | 1,000 | 1,006 | 25,600 |
| 2005/07/11 | 1,016 | 1,028 | 1,001 | 1,008 | 28,400 |
| 2005/07/08 | 1,019 | 1,026 | 1,000 | 1,011 | 25,000 |
| 2005/07/07 | 1,035 | 1,037 | 1,010 | 1,026 | 29,200 |
| 2005/07/06 | 1,048 | 1,064 | 1,000 | 1,019 | 63,700 |
| 2005/07/05 | 1,065 | 1,067 | 1,050 | 1,056 | 18,900 |
| 2005/07/04 | 1,063 | 1,074 | 1,063 | 1,068 | 11,100 |
| 2005/07/01 | 1,065 | 1,070 | 1,060 | 1,062 | 14,400 |
| 2005/06/30 | 1,063 | 1,071 | 1,060 | 1,064 | 17,100 |
| 2005/06/29 | 1,063 | 1,088 | 1,063 | 1,063 | 35,200 |
| 2005/06/28 | 1,064 | 1,073 | 1,058 | 1,068 | 47,200 |
| 2005/06/27 | 1,082 | 1,082 | 1,060 | 1,061 | 23,900 |
| 2005/06/24 | 1,073 | 1,084 | 1,067 | 1,083 | 39,400 |
| 2005/06/23 | 1,070 | 1,080 | 1,062 | 1,073 | 51,700 |
| 2005/06/22 | 1,073 | 1,073 | 1,060 | 1,070 | 50,900 |
| 2005/06/21 | 1,087 | 1,087 | 1,062 | 1,073 | 84,400 |
| 2005/06/20 | 1,091 | 1,096 | 1,060 | 1,067 | 31,400 |
| 2005/06/17 | 1,056 | 1,089 | 1,056 | 1,080 | 34,300 |
| 2005/06/16 | 1,070 | 1,083 | 1,059 | 1,076 | 45,900 |
| 2005/06/15 | 1,067 | 1,070 | 1,052 | 1,061 | 38,700 |
| 2005/06/14 | 1,065 | 1,080 | 1,054 | 1,056 | 27,200 |
| 2005/06/13 | 1,068 | 1,080 | 1,060 | 1,069 | 59,500 |
| 2005/06/10 | 1,040 | 1,063 | 1,025 | 1,048 | 166,400 |
| 2005/06/09 | 1,035 | 1,035 | 1,015 | 1,030 | 115,000 |
| 2005/06/08 | 1,028 | 1,031 | 1,020 | 1,030 | 82,000 |
| 2005/06/07 | 1,035 | 1,035 | 1,010 | 1,028 | 89,900 |
| 2005/06/06 | 989 | 1,005 | 978 | 1,005 | 69,400 |
| 2005/06/03 | 960 | 980 | 955 | 980 | 55,000 |
| 2005/06/02 | 962 | 966 | 950 | 959 | 50,000 |
| 2005/06/01 | 962 | 970 | 954 | 960 | 63,700 |
| 2005/05/31 | 955 | 968 | 953 | 962 | 42,600 |
| 2005/05/30 | 958 | 965 | 953 | 955 | 60,900 |
| 2005/05/27 | 970 | 970 | 950 | 954 | 49,000 |
| 2005/05/26 | 971 | 980 | 963 | 964 | 41,300 |
| 2005/05/25 | 997 | 1,000 | 974 | 975 | 45,900 |
| 2005/05/24 | 995 | 1,008 | 988 | 996 | 43,500 |
| 2005/05/23 | 985 | 995 | 985 | 985 | 17,400 |
| 2005/05/20 | 1,000 | 1,001 | 985 | 987 | 37,100 |
| 2005/05/19 | 989 | 990 | 976 | 986 | 27,200 |
| 2005/05/18 | 980 | 989 | 964 | 968 | 57,000 |
| 2005/05/17 | 1,000 | 1,010 | 960 | 962 | 58,700 |
| 2005/05/16 | 1,022 | 1,025 | 995 | 1,001 | 52,900 |
| 2005/05/13 | 996 | 1,010 | 988 | 996 | 171,100 |
| 2005/05/12 | 1,121 | 1,140 | 960 | 992 | 172,800 |
| 2005/05/11 | 1,149 | 1,162 | 1,132 | 1,141 | 18,400 |
| 2005/05/10 | 1,170 | 1,175 | 1,145 | 1,145 | 31,400 |
| 2005/05/09 | 1,152 | 1,174 | 1,151 | 1,170 | 18,800 |
| 2005/05/06 | 1,142 | 1,156 | 1,136 | 1,152 | 20,900 |
| 2005/05/02 | 1,148 | 1,154 | 1,133 | 1,140 | 13,900 |
| 2005/04/28 | 1,140 | 1,140 | 1,126 | 1,133 | 13,600 |
| 2005/04/27 | 1,139 | 1,140 | 1,121 | 1,140 | 16,400 |
| 2005/04/26 | 1,127 | 1,140 | 1,115 | 1,140 | 17,900 |
| 2005/04/25 | 1,130 | 1,149 | 1,126 | 1,128 | 15,700 |
| 2005/04/22 | 1,131 | 1,150 | 1,130 | 1,138 | 21,100 |
| 2005/04/21 | 1,146 | 1,150 | 1,116 | 1,124 | 34,100 |
| 2005/04/20 | 1,167 | 1,167 | 1,142 | 1,146 | 28,800 |
| 2005/04/19 | 1,106 | 1,134 | 1,106 | 1,121 | 29,100 |
| 2005/04/18 | 1,142 | 1,150 | 1,104 | 1,106 | 85,300 |
| 2005/04/15 | 1,180 | 1,180 | 1,154 | 1,154 | 61,000 |
| 2005/04/14 | 1,173 | 1,175 | 1,165 | 1,172 | 22,900 |
| 2005/04/13 | 1,192 | 1,192 | 1,171 | 1,183 | 21,300 |
| 2005/04/12 | 1,178 | 1,189 | 1,173 | 1,179 | 42,800 |
| 2005/04/11 | 1,193 | 1,194 | 1,174 | 1,178 | 60,000 |
| 2005/04/08 | 1,184 | 1,194 | 1,160 | 1,193 | 70,900 |
| 2005/04/07 | 1,184 | 1,189 | 1,167 | 1,175 | 61,000 |
| 2005/04/06 | 1,179 | 1,187 | 1,173 | 1,187 | 77,200 |
| 2005/04/05 | 1,173 | 1,181 | 1,165 | 1,181 | 23,100 |
| 2005/04/04 | 1,180 | 1,191 | 1,155 | 1,173 | 50,400 |
| 2005/04/01 | 1,179 | 1,180 | 1,160 | 1,180 | 26,000 |
| 2005/03/31 | 1,170 | 1,181 | 1,166 | 1,179 | 54,900 |
| 2005/03/30 | 1,162 | 1,166 | 1,152 | 1,163 | 48,300 |
| 2005/03/29 | 1,165 | 1,170 | 1,150 | 1,152 | 48,200 |
| 2005/03/28 | 1,165 | 1,166 | 1,150 | 1,160 | 51,100 |
| 2005/03/25 | 1,162 | 1,172 | 1,155 | 1,166 | 40,100 |
| 2005/03/24 | 1,177 | 1,177 | 1,155 | 1,161 | 54,100 |
| 2005/03/23 | 1,181 | 1,182 | 1,160 | 1,169 | 92,500 |
| 2005/03/22 | 1,201 | 1,203 | 1,186 | 1,186 | 66,000 |
| 2005/03/18 | 1,201 | 1,202 | 1,185 | 1,200 | 40,200 |
| 2005/03/17 | 1,200 | 1,204 | 1,183 | 1,188 | 51,600 |
| 2005/03/16 | 1,200 | 1,208 | 1,195 | 1,200 | 44,900 |
| 2005/03/15 | 1,210 | 1,215 | 1,197 | 1,198 | 93,600 |
| 2005/03/14 | 1,215 | 1,223 | 1,205 | 1,213 | 48,200 |
| 2005/03/11 | 1,227 | 1,227 | 1,212 | 1,220 | 70,800 |
| 2005/03/10 | 1,215 | 1,225 | 1,212 | 1,221 | 42,500 |
| 2005/03/09 | 1,215 | 1,232 | 1,215 | 1,221 | 79,300 |
| 2005/03/08 | 1,215 | 1,222 | 1,212 | 1,215 | 90,700 |
| 2005/03/07 | 1,221 | 1,221 | 1,206 | 1,214 | 52,100 |
| 2005/03/04 | 1,207 | 1,219 | 1,200 | 1,211 | 47,100 |
| 2005/03/03 | 1,225 | 1,225 | 1,200 | 1,207 | 63,200 |
| 2005/03/02 | 1,213 | 1,220 | 1,206 | 1,213 | 72,300 |
| 2005/03/01 | 1,195 | 1,216 | 1,185 | 1,198 | 147,900 |
| 2005/02/28 | 1,162 | 1,185 | 1,162 | 1,174 | 105,600 |
| 2005/02/25 | 1,150 | 1,164 | 1,150 | 1,155 | 167,400 |
| 2005/02/24 | 1,143 | 1,149 | 1,126 | 1,139 | 103,300 |
| 2005/02/23 | 1,166 | 1,170 | 1,127 | 1,139 | 177,600 |
| 2005/02/22 | 1,193 | 1,193 | 1,172 | 1,172 | 89,000 |
| 2005/02/21 | 1,196 | 1,198 | 1,180 | 1,181 | 97,100 |
| 2005/02/18 | 1,212 | 1,213 | 1,192 | 1,196 | 62,800 |
| 2005/02/17 | 1,215 | 1,218 | 1,212 | 1,213 | 31,600 |
| 2005/02/16 | 1,220 | 1,231 | 1,211 | 1,214 | 57,400 |
| 2005/02/15 | 1,229 | 1,229 | 1,217 | 1,221 | 25,900 |
| 2005/02/14 | 1,240 | 1,240 | 1,211 | 1,217 | 34,700 |
| 2005/02/10 | 1,220 | 1,220 | 1,200 | 1,205 | 54,500 |
| 2005/02/09 | 1,227 | 1,227 | 1,206 | 1,208 | 70,000 |
| 2005/02/08 | 1,210 | 1,230 | 1,201 | 1,213 | 70,400 |
| 2005/02/07 | 1,268 | 1,278 | 1,190 | 1,230 | 176,200 |
| 2005/02/04 | 1,274 | 1,274 | 1,265 | 1,267 | 30,800 |
| 2005/02/03 | 1,277 | 1,279 | 1,268 | 1,274 | 49,100 |
| 2005/02/02 | 1,267 | 1,282 | 1,267 | 1,277 | 46,200 |
| 2005/02/01 | 1,265 | 1,278 | 1,260 | 1,273 | 59,500 |
| 2005/01/31 | 1,281 | 1,281 | 1,262 | 1,273 | 31,500 |
| 2005/01/28 | 1,283 | 1,290 | 1,270 | 1,273 | 56,000 |
| 2005/01/27 | 1,290 | 1,293 | 1,277 | 1,283 | 26,200 |
| 2005/01/26 | 1,297 | 1,297 | 1,276 | 1,290 | 39,500 |
| 2005/01/25 | 1,298 | 1,298 | 1,283 | 1,290 | 45,800 |
| 2005/01/24 | 1,266 | 1,295 | 1,266 | 1,290 | 52,900 |
| 2005/01/21 | 1,262 | 1,300 | 1,251 | 1,264 | 76,800 |
| 2005/01/20 | 1,278 | 1,278 | 1,260 | 1,267 | 50,100 |
| 2005/01/19 | 1,279 | 1,300 | 1,261 | 1,268 | 43,000 |
| 2005/01/18 | 1,277 | 1,282 | 1,267 | 1,272 | 28,600 |
| 2005/01/17 | 1,314 | 1,314 | 1,275 | 1,287 | 61,100 |
| 2005/01/14 | 1,280 | 1,305 | 1,240 | 1,297 | 68,200 |
| 2005/01/13 | 1,306 | 1,311 | 1,296 | 1,303 | 71,300 |
| 2005/01/12 | 1,290 | 1,318 | 1,290 | 1,310 | 80,700 |
| 2005/01/11 | 1,299 | 1,328 | 1,287 | 1,316 | 178,200 |
| 2005/01/07 | 1,263 | 1,295 | 1,263 | 1,282 | 188,800 |
| 2005/01/06 | 1,259 | 1,263 | 1,249 | 1,263 | 47,900 |
| 2005/01/05 | 1,252 | 1,264 | 1,245 | 1,263 | 65,700 |
| 2005/01/04 | 1,250 | 1,260 | 1,245 | 1,254 | 15,500 |