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 |
|---|---|---|---|---|---|
| 1983/12/28 | 440 | 460 | 439 | 460 | 102,000 |
| 1983/12/27 | 440 | 442 | 435 | 440 | 134,000 |
| 1983/12/26 | 450 | 450 | 423 | 423 | 69,000 |
| 1983/12/24 | 443 | 443 | 443 | 443 | 87,000 |
| 1983/12/23 | 405 | 408 | 395 | 408 | 46,000 |
| 1983/12/22 | 387 | 387 | 380 | 380 | 27,000 |
| 1983/12/21 | 410 | 413 | 387 | 387 | 27,000 |
| 1983/12/20 | 381 | 406 | 381 | 406 | 22,000 |
| 1983/12/19 | 382 | 382 | 381 | 381 | 5,000 |
| 1983/12/17 | 390 | 390 | 381 | 381 | 15,000 |
| 1983/12/16 | 370 | 385 | 370 | 380 | 46,000 |
| 1983/12/15 | 396 | 400 | 365 | 365 | 27,000 |
| 1983/12/14 | 398 | 398 | 396 | 396 | 41,000 |
| 1983/12/13 | 400 | 400 | 398 | 398 | 27,000 |
| 1983/12/12 | 400 | 400 | 395 | 395 | 23,000 |
| 1983/12/09 | 381 | 383 | 381 | 382 | 27,000 |
| 1983/12/08 | 405 | 405 | 385 | 385 | 48,000 |
| 1983/12/07 | 395 | 397 | 365 | 375 | 66,000 |
| 1983/12/06 | 405 | 405 | 398 | 400 | 58,000 |
| 1983/12/05 | 408 | 410 | 391 | 391 | 67,000 |
| 1983/12/03 | 435 | 435 | 434 | 434 | 27,000 |
| 1983/12/02 | 428 | 445 | 415 | 431 | 155,000 |
| 1983/12/01 | 411 | 430 | 410 | 426 | 148,000 |
| 1983/11/30 | 445 | 445 | 415 | 415 | 248,000 |
| 1983/11/29 | 466 | 480 | 449 | 449 | 417,000 |
| 1983/11/28 | 430 | 462 | 430 | 461 | 1,080,001 |
| 1983/11/26 | 415 | 429 | 400 | 400 | 663,000 |
| 1983/11/25 | 374 | 402 | 365 | 393 | 1,099,001 |
| 1983/11/24 | 329 | 375 | 323 | 375 | 576,000 |
| 1983/11/22 | 314 | 337 | 314 | 332 | 370,000 |
| 1983/11/21 | 288 | 315 | 288 | 315 | 57,000 |
| 1983/11/19 | 297 | 297 | 290 | 290 | 14,000 |
| 1983/11/18 | 300 | 300 | 295 | 300 | 52,000 |
| 1983/11/17 | 307 | 315 | 295 | 295 | 85,000 |
| 1983/11/16 | 279 | 322 | 279 | 322 | 290,000 |
| 1983/11/15 | 264 | 280 | 264 | 280 | 27,000 |
| 1983/11/14 | 280 | 280 | 274 | 274 | 4,000 |
| 1983/11/11 | 279 | 279 | 275 | 278 | 29,000 |
| 1983/11/10 | 270 | 278 | 268 | 278 | 10,000 |
| 1983/11/09 | 257 | 259 | 255 | 259 | 32,000 |
| 1983/11/08 | 265 | 265 | 257 | 257 | 9,000 |
| 1983/11/07 | 257 | 257 | 257 | 257 | 3,000 |
| 1983/11/05 | 257 | 257 | 257 | 257 | 1,000 |
| 1983/11/04 | 256 | 257 | 256 | 257 | 3,000 |
| 1983/11/02 | 258 | 258 | 256 | 256 | 8,000 |
| 1983/11/01 | 255 | 255 | 255 | 255 | 14,000 |
| 1983/10/31 | 255 | 269 | 254 | 269 | 15,000 |
| 1983/10/28 | 254 | 255 | 254 | 255 | 4,000 |
| 1983/10/27 | 252 | 259 | 252 | 259 | 4,000 |
| 1983/10/26 | 252 | 255 | 252 | 252 | 12,000 |
| 1983/10/25 | 253 | 253 | 252 | 252 | 2,000 |
| 1983/10/24 | 252 | 255 | 252 | 255 | 6,000 |
| 1983/10/22 | 252 | 252 | 252 | 252 | 6,000 |
| 1983/10/21 | 252 | 252 | 251 | 251 | 7,000 |
| 1983/10/20 | 252 | 258 | 252 | 258 | 3,000 |
| 1983/10/19 | 251 | 253 | 251 | 253 | 6,000 |
| 1983/10/15 | 258 | 258 | 251 | 251 | 13,000 |
| 1983/10/14 | 260 | 260 | 258 | 258 | 6,000 |
| 1983/10/13 | 261 | 261 | 260 | 260 | 8,000 |
| 1983/10/12 | 263 | 263 | 263 | 263 | 8,000 |
| 1983/10/11 | 263 | 263 | 263 | 263 | 4,000 |
| 1983/10/07 | 261 | 261 | 261 | 261 | 7,000 |
| 1983/10/06 | 260 | 270 | 260 | 268 | 17,000 |
| 1983/10/05 | 265 | 268 | 260 | 260 | 12,000 |
| 1983/10/04 | 260 | 260 | 260 | 260 | 10,000 |
| 1983/10/03 | 265 | 265 | 260 | 260 | 11,000 |
| 1983/10/01 | 265 | 265 | 260 | 260 | 5,000 |
| 1983/09/30 | 261 | 261 | 260 | 260 | 8,000 |
| 1983/09/29 | 262 | 262 | 262 | 262 | 1,000 |
| 1983/09/28 | 260 | 261 | 260 | 261 | 10,000 |
| 1983/09/27 | 262 | 262 | 262 | 262 | 1,000 |
| 1983/09/26 | 270 | 270 | 269 | 269 | 2,000 |
| 1983/09/24 | 271 | 271 | 271 | 271 | 2,000 |
| 1983/09/22 | 253 | 261 | 253 | 261 | 3,000 |
| 1983/09/21 | 261 | 261 | 251 | 251 | 13,000 |
| 1983/09/20 | 261 | 261 | 261 | 261 | 2,000 |
| 1983/09/19 | 262 | 262 | 262 | 262 | 5,000 |
| 1983/09/17 | 265 | 265 | 261 | 263 | 12,000 |
| 1983/09/16 | 266 | 266 | 266 | 266 | 1,000 |
| 1983/09/14 | 265 | 271 | 265 | 266 | 23,000 |
| 1983/09/13 | 266 | 266 | 265 | 265 | 3,000 |
| 1983/09/12 | 271 | 271 | 270 | 270 | 6,000 |
| 1983/09/09 | 271 | 271 | 271 | 271 | 7,000 |
| 1983/09/08 | 267 | 280 | 267 | 280 | 19,000 |
| 1983/09/07 | 285 | 290 | 280 | 280 | 27,000 |
| 1983/09/06 | 285 | 290 | 284 | 285 | 27,000 |
| 1983/09/05 | 290 | 290 | 285 | 290 | 33,000 |
| 1983/09/03 | 293 | 297 | 285 | 285 | 63,000 |
| 1983/09/02 | 266 | 283 | 266 | 283 | 44,000 |
| 1983/09/01 | 270 | 273 | 266 | 266 | 20,000 |
| 1983/08/31 | 265 | 266 | 265 | 265 | 12,000 |
| 1983/08/30 | 266 | 266 | 265 | 265 | 7,000 |
| 1983/08/29 | 265 | 266 | 265 | 266 | 5,000 |
| 1983/08/27 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/08/26 | 265 | 265 | 262 | 262 | 15,000 |
| 1983/08/25 | 270 | 270 | 267 | 267 | 13,000 |
| 1983/08/24 | 270 | 270 | 269 | 269 | 13,000 |
| 1983/08/23 | 260 | 270 | 260 | 270 | 21,000 |
| 1983/08/22 | 270 | 271 | 265 | 265 | 24,000 |
| 1983/08/20 | 271 | 275 | 271 | 271 | 9,000 |
| 1983/08/19 | 264 | 279 | 264 | 270 | 41,000 |
| 1983/08/18 | 259 | 264 | 259 | 262 | 17,000 |
| 1983/08/17 | 250 | 259 | 250 | 250 | 23,000 |
| 1983/08/16 | 249 | 250 | 249 | 250 | 7,000 |
| 1983/08/15 | 250 | 250 | 250 | 250 | 6,000 |
| 1983/08/12 | 254 | 254 | 245 | 245 | 25,000 |
| 1983/08/11 | 241 | 250 | 241 | 250 | 13,000 |
| 1983/08/10 | 242 | 242 | 240 | 240 | 17,000 |
| 1983/08/09 | 241 | 242 | 241 | 242 | 6,000 |
| 1983/08/08 | 244 | 245 | 240 | 240 | 18,000 |
| 1983/08/06 | 250 | 250 | 246 | 246 | 5,000 |
| 1983/08/05 | 240 | 240 | 240 | 240 | 12,000 |
| 1983/08/03 | 259 | 259 | 250 | 251 | 5,000 |
| 1983/08/02 | 260 | 260 | 260 | 260 | 4,000 |
| 1983/08/01 | 259 | 260 | 255 | 255 | 5,000 |
| 1983/07/30 | 261 | 261 | 261 | 261 | 3,000 |
| 1983/07/29 | 261 | 261 | 261 | 261 | 1,000 |
| 1983/07/28 | 264 | 265 | 260 | 260 | 17,000 |
| 1983/07/27 | 261 | 265 | 261 | 265 | 5,000 |
| 1983/07/26 | 267 | 267 | 266 | 266 | 2,000 |
| 1983/07/25 | 270 | 270 | 265 | 265 | 11,000 |
| 1983/07/23 | 265 | 265 | 265 | 265 | 5,000 |
| 1983/07/22 | 265 | 266 | 255 | 255 | 22,000 |
| 1983/07/21 | 266 | 270 | 265 | 265 | 29,000 |
| 1983/07/20 | 263 | 270 | 262 | 265 | 66,000 |
| 1983/07/19 | 252 | 265 | 252 | 262 | 31,000 |
| 1983/07/18 | 244 | 253 | 242 | 244 | 19,000 |
| 1983/07/15 | 241 | 241 | 241 | 241 | 8,000 |
| 1983/07/14 | 250 | 254 | 245 | 254 | 28,000 |
| 1983/07/13 | 249 | 251 | 249 | 251 | 11,000 |
| 1983/07/12 | 250 | 250 | 245 | 245 | 10,000 |
| 1983/07/11 | 250 | 251 | 250 | 251 | 18,000 |
| 1983/07/09 | 255 | 255 | 253 | 253 | 13,000 |
| 1983/07/08 | 250 | 255 | 243 | 255 | 17,000 |
| 1983/07/07 | 243 | 245 | 243 | 245 | 5,000 |
| 1983/07/06 | 244 | 244 | 243 | 243 | 4,000 |
| 1983/07/05 | 240 | 243 | 240 | 243 | 16,000 |
| 1983/07/04 | 244 | 248 | 244 | 244 | 9,000 |
| 1983/07/01 | 241 | 242 | 240 | 240 | 17,000 |
| 1983/06/30 | 243 | 245 | 241 | 241 | 20,000 |
| 1983/06/29 | 251 | 251 | 240 | 241 | 11,000 |
| 1983/06/28 | 250 | 251 | 250 | 251 | 18,000 |
| 1983/06/27 | 250 | 250 | 246 | 250 | 22,000 |
| 1983/06/24 | 247 | 255 | 246 | 255 | 27,000 |
| 1983/06/23 | 257 | 257 | 250 | 250 | 50,000 |
| 1983/06/22 | 255 | 260 | 255 | 256 | 19,000 |
| 1983/06/21 | 270 | 270 | 255 | 255 | 25,000 |
| 1983/06/20 | 274 | 274 | 271 | 271 | 14,000 |
| 1983/06/17 | 280 | 280 | 275 | 276 | 6,000 |
| 1983/06/16 | 275 | 275 | 271 | 274 | 6,000 |
| 1983/06/15 | 276 | 290 | 276 | 280 | 26,000 |
| 1983/06/14 | 290 | 290 | 285 | 285 | 11,000 |
| 1983/06/13 | 295 | 295 | 290 | 290 | 11,000 |
| 1983/06/11 | 277 | 286 | 277 | 280 | 20,000 |
| 1983/06/10 | 270 | 274 | 270 | 272 | 12,000 |
| 1983/06/09 | 270 | 270 | 270 | 270 | 13,000 |
| 1983/06/08 | 270 | 270 | 270 | 270 | 17,000 |
| 1983/06/07 | 280 | 280 | 270 | 270 | 11,000 |
| 1983/06/06 | 282 | 290 | 282 | 283 | 9,000 |
| 1983/06/03 | 294 | 295 | 286 | 286 | 17,000 |
| 1983/06/02 | 287 | 300 | 286 | 296 | 38,000 |
| 1983/06/01 | 287 | 299 | 285 | 285 | 26,000 |
| 1983/05/31 | 293 | 293 | 286 | 286 | 22,000 |
| 1983/05/30 | 285 | 293 | 285 | 293 | 8,000 |
| 1983/05/28 | 280 | 281 | 275 | 280 | 22,000 |
| 1983/05/27 | 272 | 281 | 272 | 275 | 26,000 |
| 1983/05/26 | 273 | 275 | 272 | 272 | 9,000 |
| 1983/05/25 | 285 | 285 | 270 | 270 | 23,000 |
| 1983/05/24 | 281 | 285 | 277 | 280 | 26,000 |
| 1983/05/20 | 290 | 300 | 280 | 300 | 41,000 |
| 1983/05/19 | 302 | 302 | 289 | 289 | 28,000 |
| 1983/05/18 | 309 | 310 | 300 | 300 | 69,000 |
| 1983/05/17 | 304 | 312 | 291 | 305 | 109,000 |
| 1983/05/16 | 300 | 304 | 295 | 304 | 92,000 |
| 1983/05/14 | 325 | 330 | 325 | 329 | 101,000 |
| 1983/05/13 | 310 | 340 | 310 | 330 | 451,000 |
| 1983/05/12 | 305 | 305 | 295 | 295 | 233,000 |
| 1983/05/11 | 282 | 325 | 280 | 300 | 746,000 |
| 1983/05/10 | 272 | 279 | 267 | 272 | 183,000 |
| 1983/05/09 | 263 | 269 | 262 | 262 | 55,000 |
| 1983/05/07 | 260 | 279 | 260 | 279 | 113,000 |
| 1983/05/06 | 249 | 250 | 245 | 247 | 11,000 |
| 1983/05/04 | 245 | 250 | 245 | 250 | 19,000 |
| 1983/05/02 | 250 | 250 | 237 | 237 | 7,000 |
| 1983/04/30 | 250 | 254 | 250 | 250 | 31,000 |
| 1983/04/28 | 234 | 251 | 234 | 250 | 27,000 |
| 1983/04/27 | 229 | 235 | 229 | 230 | 8,000 |
| 1983/04/26 | 229 | 229 | 229 | 229 | 2,000 |
| 1983/04/25 | 236 | 236 | 229 | 229 | 12,000 |
| 1983/04/22 | 236 | 236 | 236 | 236 | 1,000 |
| 1983/04/21 | 249 | 250 | 235 | 235 | 15,000 |
| 1983/04/20 | 247 | 247 | 245 | 245 | 16,000 |
| 1983/04/19 | 243 | 252 | 240 | 247 | 22,000 |
| 1983/04/18 | 231 | 240 | 231 | 240 | 4,000 |
| 1983/04/15 | 227 | 228 | 227 | 228 | 5,000 |
| 1983/04/14 | 225 | 225 | 221 | 225 | 23,000 |
| 1983/04/13 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/04/12 | 221 | 221 | 221 | 221 | 3,000 |
| 1983/04/11 | 221 | 222 | 221 | 222 | 5,000 |
| 1983/04/09 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/04/08 | 221 | 225 | 221 | 225 | 9,000 |
| 1983/04/06 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/04/05 | 221 | 221 | 221 | 221 | 4,000 |
| 1983/04/04 | 221 | 221 | 221 | 221 | 2,000 |
| 1983/04/02 | 216 | 216 | 216 | 216 | 2,000 |
| 1983/04/01 | 215 | 215 | 215 | 215 | 6,000 |
| 1983/03/30 | 225 | 225 | 225 | 225 | 7,000 |
| 1983/03/29 | 230 | 230 | 226 | 226 | 4,000 |
| 1983/03/28 | 230 | 231 | 230 | 231 | 7,000 |
| 1983/03/25 | 228 | 231 | 228 | 231 | 18,000 |
| 1983/03/24 | 230 | 235 | 230 | 230 | 8,000 |
| 1983/03/23 | 226 | 230 | 225 | 230 | 11,000 |
| 1983/03/22 | 232 | 232 | 230 | 230 | 23,000 |
| 1983/03/18 | 235 | 235 | 232 | 232 | 6,000 |
| 1983/03/17 | 240 | 240 | 240 | 240 | 1,000 |
| 1983/03/16 | 241 | 245 | 231 | 231 | 48,000 |
| 1983/03/15 | 246 | 246 | 240 | 240 | 22,000 |
| 1983/03/14 | 248 | 249 | 241 | 241 | 13,000 |
| 1983/03/12 | 247 | 249 | 247 | 248 | 12,000 |
| 1983/03/11 | 249 | 249 | 245 | 245 | 18,000 |
| 1983/03/10 | 245 | 250 | 245 | 250 | 20,000 |
| 1983/03/09 | 236 | 245 | 231 | 231 | 14,000 |
| 1983/03/08 | 247 | 247 | 240 | 240 | 23,000 |
| 1983/03/07 | 245 | 250 | 245 | 246 | 15,000 |
| 1983/03/05 | 244 | 245 | 243 | 245 | 18,000 |
| 1983/03/04 | 233 | 240 | 228 | 240 | 21,000 |
| 1983/03/03 | 235 | 235 | 230 | 232 | 10,000 |
| 1983/03/02 | 243 | 245 | 230 | 230 | 49,000 |
| 1983/03/01 | 226 | 226 | 226 | 226 | 10,000 |
| 1983/02/28 | 240 | 243 | 230 | 243 | 27,000 |
| 1983/02/26 | 225 | 225 | 225 | 225 | 16,000 |
| 1983/02/25 | 245 | 245 | 235 | 235 | 29,000 |
| 1983/02/24 | 250 | 250 | 235 | 235 | 55,000 |
| 1983/02/23 | 258 | 260 | 250 | 255 | 102,000 |
| 1983/02/22 | 255 | 265 | 252 | 260 | 276,000 |
| 1983/02/21 | 240 | 250 | 235 | 250 | 203,000 |
| 1983/02/18 | 221 | 230 | 221 | 230 | 17,000 |
| 1983/02/17 | 235 | 235 | 221 | 221 | 35,000 |
| 1983/02/16 | 230 | 235 | 227 | 227 | 46,000 |
| 1983/02/15 | 235 | 235 | 220 | 234 | 57,000 |
| 1983/02/14 | 204 | 230 | 204 | 225 | 56,000 |
| 1983/02/12 | 205 | 205 | 202 | 202 | 6,000 |
| 1983/02/10 | 200 | 200 | 200 | 200 | 15,000 |
| 1983/02/09 | 218 | 218 | 211 | 211 | 5,000 |
| 1983/02/08 | 209 | 220 | 209 | 220 | 14,000 |
| 1983/02/07 | 202 | 202 | 201 | 201 | 2,000 |
| 1983/02/05 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/02/04 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/02/03 | 210 | 210 | 210 | 210 | 4,000 |
| 1983/02/02 | 200 | 200 | 200 | 200 | 11,000 |
| 1983/02/01 | 196 | 196 | 195 | 195 | 3,000 |
| 1983/01/31 | 196 | 196 | 195 | 195 | 6,000 |
| 1983/01/29 | 197 | 197 | 195 | 197 | 4,000 |
| 1983/01/28 | 195 | 195 | 195 | 195 | 32,000 |
| 1983/01/27 | 195 | 195 | 195 | 195 | 28,000 |
| 1983/01/26 | 197 | 197 | 197 | 197 | 10,000 |
| 1983/01/25 | 199 | 199 | 195 | 195 | 11,000 |
| 1983/01/24 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/01/21 | 198 | 199 | 198 | 199 | 2,000 |
| 1983/01/20 | 196 | 197 | 195 | 197 | 16,000 |
| 1983/01/19 | 195 | 195 | 195 | 195 | 9,000 |
| 1983/01/18 | 198 | 198 | 195 | 195 | 6,000 |
| 1983/01/17 | 202 | 202 | 198 | 198 | 5,000 |
| 1983/01/14 | 200 | 200 | 198 | 198 | 3,000 |
| 1983/01/13 | 200 | 200 | 200 | 200 | 19,000 |
| 1983/01/11 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/01/10 | 199 | 200 | 195 | 195 | 6,000 |
| 1983/01/07 | 198 | 198 | 198 | 198 | 16,000 |
| 1983/01/06 | 198 | 200 | 198 | 200 | 8,000 |