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 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,350 | 1,350 | 1,320 | 1,350 | 22,000 |
| 1984/12/27 | 1,340 | 1,350 | 1,330 | 1,330 | 20,000 |
| 1984/12/24 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 |
| 1984/12/22 | 1,300 | 1,350 | 1,300 | 1,350 | 28,000 |
| 1984/12/21 | 1,260 | 1,260 | 1,260 | 1,260 | 25,000 |
| 1984/12/20 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1984/12/19 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 |
| 1984/12/18 | 1,260 | 1,270 | 1,240 | 1,270 | 10,000 |
| 1984/12/17 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 |
| 1984/12/15 | 1,260 | 1,260 | 1,220 | 1,220 | 9,000 |
| 1984/12/14 | 1,300 | 1,300 | 1,290 | 1,290 | 11,000 |
| 1984/12/13 | 1,220 | 1,340 | 1,220 | 1,310 | 31,000 |
| 1984/12/12 | 1,150 | 1,200 | 1,150 | 1,200 | 8,000 |
| 1984/12/11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1984/12/10 | 1,180 | 1,180 | 1,150 | 1,150 | 17,000 |
| 1984/12/07 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 |
| 1984/12/06 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 |
| 1984/12/05 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1984/12/04 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 |
| 1984/12/03 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1984/12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1984/11/30 | 1,210 | 1,210 | 1,170 | 1,170 | 8,000 |
| 1984/11/29 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 |
| 1984/11/28 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 |
| 1984/11/27 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 |
| 1984/11/26 | 1,180 | 1,180 | 1,180 | 1,180 | 20,000 |
| 1984/11/24 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 1984/11/22 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1984/11/21 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1984/11/20 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1984/11/17 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 |
| 1984/11/16 | 1,320 | 1,330 | 1,320 | 1,330 | 27,000 |
| 1984/11/15 | 1,190 | 1,290 | 1,190 | 1,290 | 20,000 |
| 1984/11/14 | 1,150 | 1,170 | 1,150 | 1,170 | 16,000 |
| 1984/11/13 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 |
| 1984/11/09 | 1,170 | 1,180 | 1,150 | 1,180 | 87,000 |
| 1984/11/08 | 1,150 | 1,150 | 1,150 | 1,150 | 26,000 |
| 1984/11/07 | 1,240 | 1,240 | 1,220 | 1,220 | 18,000 |
| 1984/11/06 | 1,230 | 1,280 | 1,230 | 1,240 | 12,000 |
| 1984/11/05 | 1,250 | 1,250 | 1,230 | 1,250 | 14,000 |
| 1984/11/02 | 1,250 | 1,270 | 1,250 | 1,270 | 9,000 |
| 1984/11/01 | 1,290 | 1,290 | 1,270 | 1,270 | 11,000 |
| 1984/10/31 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1984/10/30 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 |
| 1984/10/29 | 1,300 | 1,300 | 1,290 | 1,300 | 77,000 |
| 1984/10/27 | 1,300 | 1,320 | 1,300 | 1,300 | 22,000 |
| 1984/10/26 | 1,340 | 1,340 | 1,300 | 1,340 | 37,000 |
| 1984/10/25 | 1,340 | 1,370 | 1,340 | 1,340 | 48,000 |
| 1984/10/24 | 1,350 | 1,400 | 1,340 | 1,400 | 43,000 |
| 1984/10/23 | 1,360 | 1,370 | 1,350 | 1,350 | 72,000 |
| 1984/10/22 | 1,410 | 1,410 | 1,370 | 1,370 | 37,000 |
| 1984/10/20 | 1,420 | 1,420 | 1,390 | 1,400 | 76,000 |
| 1984/10/19 | 1,440 | 1,440 | 1,350 | 1,400 | 79,000 |
| 1984/10/18 | 1,310 | 1,470 | 1,310 | 1,420 | 374,000 |
| 1984/10/17 | 1,310 | 1,360 | 1,290 | 1,290 | 272,000 |
| 1984/10/16 | 1,290 | 1,290 | 1,200 | 1,250 | 111,000 |
| 1984/10/15 | 1,150 | 1,300 | 1,150 | 1,270 | 182,000 |
| 1984/10/12 | 1,130 | 1,170 | 1,100 | 1,100 | 44,000 |
| 1984/10/11 | 1,090 | 1,120 | 1,090 | 1,120 | 42,000 |
| 1984/10/09 | 1,150 | 1,160 | 1,100 | 1,100 | 70,000 |
| 1984/10/08 | 1,180 | 1,200 | 1,170 | 1,180 | 117,000 |
| 1984/10/06 | 1,190 | 1,200 | 1,130 | 1,200 | 220,000 |
| 1984/10/05 | 1,100 | 1,230 | 1,100 | 1,190 | 805,001 |
| 1984/10/04 | 1,080 | 1,080 | 1,080 | 1,080 | 141,000 |
| 1984/10/03 | 980 | 980 | 979 | 980 | 220,000 |
| 1984/10/02 | 900 | 920 | 880 | 880 | 53,000 |
| 1984/10/01 | 930 | 930 | 900 | 900 | 21,000 |
| 1984/09/29 | 880 | 910 | 880 | 910 | 11,000 |
| 1984/09/28 | 900 | 900 | 875 | 880 | 24,000 |
| 1984/09/27 | 880 | 890 | 870 | 870 | 20,000 |
| 1984/09/26 | 880 | 880 | 845 | 873 | 39,000 |
| 1984/09/25 | 912 | 912 | 890 | 890 | 36,000 |
| 1984/09/22 | 911 | 914 | 910 | 912 | 21,000 |
| 1984/09/21 | 932 | 932 | 890 | 910 | 31,000 |
| 1984/09/20 | 955 | 970 | 930 | 930 | 149,000 |
| 1984/09/19 | 908 | 943 | 908 | 939 | 165,000 |
| 1984/09/18 | 945 | 950 | 945 | 949 | 38,000 |
| 1984/09/17 | 1,020 | 1,020 | 1,000 | 1,000 | 43,000 |
| 1984/09/14 | 1,050 | 1,060 | 985 | 1,010 | 212,000 |
| 1984/09/13 | 1,010 | 1,070 | 1,000 | 1,040 | 278,000 |
| 1984/09/12 | 1,000 | 1,060 | 980 | 999 | 388,000 |
| 1984/09/11 | 980 | 1,010 | 950 | 980 | 196,000 |
| 1984/09/10 | 945 | 1,030 | 938 | 1,020 | 622,000 |
| 1984/09/07 | 865 | 945 | 855 | 945 | 308,000 |
| 1984/09/06 | 852 | 870 | 841 | 845 | 116,000 |
| 1984/09/05 | 880 | 895 | 845 | 845 | 74,000 |
| 1984/09/04 | 900 | 900 | 878 | 890 | 169,000 |
| 1984/09/03 | 860 | 915 | 860 | 908 | 164,000 |
| 1984/09/01 | 887 | 890 | 860 | 870 | 149,000 |
| 1984/08/31 | 845 | 900 | 840 | 890 | 265,000 |
| 1984/08/30 | 849 | 865 | 843 | 860 | 456,000 |
| 1984/08/29 | 850 | 860 | 825 | 830 | 535,000 |
| 1984/08/28 | 750 | 819 | 749 | 819 | 622,000 |
| 1984/08/27 | 710 | 735 | 690 | 720 | 245,000 |
| 1984/08/25 | 655 | 700 | 655 | 700 | 73,000 |
| 1984/08/24 | 644 | 655 | 644 | 655 | 26,000 |
| 1984/08/23 | 650 | 650 | 643 | 643 | 30,000 |
| 1984/08/22 | 643 | 650 | 643 | 650 | 18,000 |
| 1984/08/21 | 650 | 650 | 640 | 647 | 10,000 |
| 1984/08/20 | 642 | 650 | 640 | 640 | 11,000 |
| 1984/08/18 | 659 | 659 | 641 | 642 | 23,000 |
| 1984/08/17 | 640 | 660 | 640 | 660 | 36,000 |
| 1984/08/16 | 612 | 620 | 610 | 620 | 21,000 |
| 1984/08/15 | 590 | 601 | 590 | 601 | 16,000 |
| 1984/08/14 | 590 | 590 | 585 | 585 | 12,000 |
| 1984/08/13 | 596 | 596 | 585 | 585 | 5,000 |
| 1984/08/10 | 610 | 610 | 591 | 591 | 10,000 |
| 1984/08/09 | 600 | 600 | 591 | 600 | 4,000 |
| 1984/08/08 | 591 | 591 | 591 | 591 | 15,000 |
| 1984/08/06 | 603 | 610 | 603 | 610 | 10,000 |
| 1984/08/04 | 603 | 603 | 600 | 602 | 11,000 |
| 1984/08/03 | 602 | 614 | 602 | 603 | 9,000 |
| 1984/08/01 | 610 | 610 | 610 | 610 | 1,000 |
| 1984/07/31 | 619 | 619 | 611 | 611 | 4,000 |
| 1984/07/30 | 590 | 590 | 590 | 590 | 2,000 |
| 1984/07/28 | 620 | 620 | 620 | 620 | 3,000 |
| 1984/07/27 | 598 | 610 | 598 | 610 | 4,000 |
| 1984/07/26 | 604 | 604 | 604 | 604 | 4,000 |
| 1984/07/25 | 580 | 580 | 555 | 555 | 19,000 |
| 1984/07/24 | 580 | 580 | 580 | 580 | 3,000 |
| 1984/07/23 | 595 | 595 | 580 | 580 | 11,000 |
| 1984/07/21 | 615 | 615 | 600 | 600 | 3,000 |
| 1984/07/20 | 605 | 605 | 605 | 605 | 5,000 |
| 1984/07/19 | 606 | 606 | 605 | 605 | 4,000 |
| 1984/07/18 | 625 | 625 | 605 | 605 | 13,000 |
| 1984/07/17 | 625 | 625 | 625 | 625 | 1,000 |
| 1984/07/16 | 635 | 635 | 635 | 635 | 3,000 |
| 1984/07/13 | 644 | 644 | 634 | 635 | 14,000 |
| 1984/07/12 | 638 | 650 | 637 | 649 | 37,000 |
| 1984/07/11 | 633 | 645 | 633 | 641 | 42,000 |
| 1984/07/10 | 635 | 635 | 633 | 633 | 10,000 |
| 1984/07/09 | 638 | 639 | 630 | 633 | 34,000 |
| 1984/07/07 | 610 | 618 | 609 | 618 | 11,000 |
| 1984/07/06 | 600 | 600 | 588 | 588 | 11,000 |
| 1984/07/05 | 615 | 615 | 610 | 610 | 11,000 |
| 1984/07/04 | 609 | 620 | 609 | 615 | 19,000 |
| 1984/07/03 | 632 | 632 | 620 | 620 | 8,000 |
| 1984/07/02 | 639 | 639 | 630 | 637 | 12,000 |
| 1984/06/30 | 617 | 645 | 617 | 645 | 44,000 |
| 1984/06/29 | 615 | 630 | 615 | 615 | 11,000 |
| 1984/06/28 | 606 | 630 | 606 | 607 | 11,000 |
| 1984/06/27 | 634 | 634 | 605 | 605 | 25,000 |
| 1984/06/26 | 627 | 634 | 622 | 634 | 22,000 |
| 1984/06/25 | 630 | 634 | 630 | 630 | 12,000 |
| 1984/06/23 | 620 | 620 | 620 | 620 | 8,000 |
| 1984/06/22 | 619 | 619 | 600 | 600 | 6,000 |
| 1984/06/21 | 624 | 624 | 614 | 624 | 64,000 |
| 1984/06/20 | 622 | 624 | 622 | 624 | 26,000 |
| 1984/06/16 | 556 | 556 | 556 | 556 | 1,000 |
| 1984/06/15 | 566 | 566 | 555 | 555 | 7,000 |
| 1984/06/14 | 570 | 570 | 560 | 560 | 3,000 |
| 1984/06/13 | 604 | 604 | 580 | 580 | 35,000 |
| 1984/06/12 | 608 | 608 | 608 | 608 | 16,000 |
| 1984/06/11 | 610 | 610 | 608 | 610 | 30,000 |
| 1984/06/08 | 610 | 610 | 605 | 605 | 13,000 |
| 1984/06/07 | 622 | 623 | 610 | 610 | 33,000 |
| 1984/06/06 | 629 | 635 | 622 | 630 | 56,000 |
| 1984/06/05 | 600 | 650 | 590 | 649 | 127,000 |
| 1984/06/04 | 590 | 605 | 590 | 605 | 39,000 |
| 1984/06/02 | 590 | 590 | 565 | 565 | 25,000 |
| 1984/06/01 | 556 | 557 | 550 | 550 | 34,000 |
| 1984/05/31 | 590 | 590 | 550 | 550 | 53,000 |
| 1984/05/30 | 550 | 605 | 550 | 580 | 132,000 |
| 1984/05/29 | 520 | 530 | 520 | 530 | 6,000 |
| 1984/05/26 | 530 | 530 | 530 | 530 | 18,000 |
| 1984/05/24 | 470 | 480 | 470 | 480 | 11,000 |
| 1984/05/23 | 475 | 480 | 475 | 480 | 7,000 |
| 1984/05/22 | 471 | 474 | 450 | 450 | 20,000 |
| 1984/05/17 | 560 | 560 | 560 | 560 | 32,000 |
| 1984/05/15 | 500 | 500 | 500 | 500 | 4,000 |
| 1984/05/14 | 500 | 500 | 500 | 500 | 7,000 |
| 1984/05/10 | 550 | 550 | 540 | 540 | 4,000 |
| 1984/05/09 | 535 | 550 | 535 | 550 | 10,000 |
| 1984/05/08 | 560 | 560 | 550 | 550 | 7,000 |
| 1984/05/07 | 560 | 560 | 550 | 550 | 8,000 |
| 1984/05/04 | 550 | 560 | 550 | 560 | 2,000 |
| 1984/05/02 | 550 | 560 | 550 | 560 | 2,000 |
| 1984/05/01 | 559 | 559 | 559 | 559 | 1,000 |
| 1984/04/28 | 555 | 560 | 555 | 560 | 8,000 |
| 1984/04/27 | 555 | 555 | 550 | 550 | 11,000 |
| 1984/04/26 | 561 | 561 | 561 | 561 | 8,000 |
| 1984/04/25 | 550 | 551 | 550 | 551 | 6,000 |
| 1984/04/24 | 551 | 551 | 550 | 550 | 6,000 |
| 1984/04/23 | 550 | 550 | 550 | 550 | 3,000 |
| 1984/04/21 | 570 | 575 | 560 | 560 | 18,000 |
| 1984/04/19 | 570 | 570 | 550 | 550 | 22,000 |
| 1984/04/18 | 550 | 550 | 550 | 550 | 1,000 |
| 1984/04/17 | 555 | 555 | 550 | 550 | 10,000 |
| 1984/04/16 | 570 | 570 | 550 | 550 | 16,000 |
| 1984/04/13 | 570 | 570 | 570 | 570 | 13,000 |
| 1984/04/12 | 570 | 570 | 570 | 570 | 16,000 |
| 1984/04/11 | 550 | 550 | 550 | 550 | 5,000 |
| 1984/04/10 | 560 | 560 | 555 | 555 | 6,000 |
| 1984/04/09 | 570 | 570 | 569 | 569 | 4,000 |
| 1984/04/07 | 571 | 571 | 570 | 570 | 4,000 |
| 1984/04/06 | 580 | 580 | 570 | 570 | 10,000 |
| 1984/04/05 | 570 | 570 | 570 | 570 | 6,000 |
| 1984/04/04 | 589 | 589 | 570 | 570 | 6,000 |
| 1984/04/03 | 600 | 600 | 579 | 579 | 10,000 |
| 1984/04/02 | 580 | 595 | 570 | 595 | 16,000 |
| 1984/03/31 | 580 | 580 | 580 | 580 | 20,000 |
| 1984/03/30 | 580 | 580 | 580 | 580 | 6,000 |
| 1984/03/29 | 590 | 590 | 560 | 580 | 8,000 |
| 1984/03/28 | 587 | 591 | 587 | 590 | 6,000 |
| 1984/03/26 | 610 | 610 | 610 | 610 | 1,000 |
| 1984/03/24 | 600 | 600 | 600 | 600 | 1,000 |
| 1984/03/23 | 615 | 615 | 600 | 600 | 18,000 |
| 1984/03/22 | 595 | 615 | 595 | 615 | 8,000 |
| 1984/03/21 | 550 | 575 | 550 | 575 | 25,000 |
| 1984/03/19 | 565 | 570 | 565 | 570 | 14,000 |
| 1984/03/16 | 619 | 619 | 615 | 615 | 7,000 |
| 1984/03/15 | 628 | 628 | 618 | 620 | 33,000 |
| 1984/03/14 | 614 | 614 | 608 | 608 | 10,000 |
| 1984/03/13 | 618 | 618 | 607 | 607 | 11,000 |
| 1984/03/12 | 619 | 620 | 610 | 618 | 10,000 |
| 1984/03/09 | 620 | 620 | 618 | 620 | 35,000 |
| 1984/03/08 | 619 | 620 | 619 | 620 | 8,000 |
| 1984/03/07 | 630 | 630 | 610 | 620 | 30,000 |
| 1984/03/06 | 621 | 625 | 600 | 600 | 30,000 |
| 1984/03/05 | 595 | 601 | 595 | 596 | 12,000 |
| 1984/03/03 | 619 | 620 | 610 | 615 | 18,000 |
| 1984/03/02 | 620 | 620 | 620 | 620 | 2,000 |
| 1984/03/01 | 620 | 621 | 620 | 621 | 29,000 |
| 1984/02/29 | 634 | 640 | 634 | 640 | 5,000 |
| 1984/02/28 | 634 | 636 | 624 | 636 | 17,000 |
| 1984/02/27 | 635 | 640 | 635 | 640 | 7,000 |
| 1984/02/25 | 650 | 655 | 649 | 649 | 66,000 |
| 1984/02/24 | 635 | 635 | 610 | 610 | 24,000 |
| 1984/02/23 | 621 | 625 | 620 | 620 | 15,000 |
| 1984/02/22 | 635 | 635 | 620 | 620 | 15,000 |
| 1984/02/20 | 645 | 645 | 620 | 620 | 39,000 |
| 1984/02/18 | 640 | 650 | 640 | 650 | 36,000 |
| 1984/02/17 | 650 | 650 | 631 | 631 | 30,000 |
| 1984/02/16 | 645 | 647 | 630 | 631 | 10,000 |
| 1984/02/15 | 640 | 650 | 630 | 650 | 38,000 |
| 1984/02/14 | 635 | 635 | 615 | 615 | 11,000 |
| 1984/02/13 | 650 | 650 | 645 | 645 | 34,000 |
| 1984/02/10 | 657 | 657 | 605 | 605 | 37,000 |
| 1984/02/09 | 670 | 670 | 660 | 660 | 45,000 |
| 1984/02/08 | 644 | 644 | 625 | 625 | 8,000 |
| 1984/02/07 | 665 | 665 | 648 | 648 | 20,000 |
| 1984/02/06 | 650 | 650 | 644 | 645 | 12,000 |
| 1984/02/04 | 670 | 670 | 660 | 666 | 89,000 |
| 1984/02/03 | 690 | 690 | 670 | 670 | 59,000 |
| 1984/02/02 | 699 | 700 | 670 | 690 | 86,000 |
| 1984/02/01 | 710 | 710 | 680 | 690 | 98,000 |
| 1984/01/31 | 650 | 680 | 650 | 660 | 101,000 |
| 1984/01/30 | 699 | 705 | 695 | 699 | 95,000 |
| 1984/01/28 | 679 | 710 | 678 | 710 | 149,000 |
| 1984/01/27 | 630 | 670 | 630 | 667 | 289,000 |
| 1984/01/26 | 596 | 629 | 595 | 619 | 245,000 |
| 1984/01/25 | 591 | 597 | 566 | 586 | 165,000 |
| 1984/01/24 | 530 | 580 | 530 | 580 | 126,000 |
| 1984/01/23 | 510 | 520 | 510 | 520 | 43,000 |
| 1984/01/21 | 501 | 520 | 501 | 520 | 45,000 |
| 1984/01/20 | 530 | 530 | 500 | 500 | 70,000 |
| 1984/01/19 | 535 | 535 | 530 | 530 | 54,000 |
| 1984/01/18 | 545 | 545 | 530 | 535 | 60,000 |
| 1984/01/17 | 560 | 561 | 545 | 545 | 32,000 |
| 1984/01/13 | 530 | 550 | 530 | 550 | 118,000 |
| 1984/01/12 | 540 | 540 | 530 | 531 | 80,000 |
| 1984/01/11 | 540 | 545 | 530 | 540 | 76,000 |
| 1984/01/10 | 530 | 530 | 520 | 530 | 51,000 |
| 1984/01/09 | 545 | 545 | 520 | 520 | 112,000 |
| 1984/01/07 | 561 | 561 | 545 | 550 | 182,000 |
| 1984/01/06 | 510 | 549 | 509 | 541 | 652,000 |
| 1984/01/05 | 520 | 520 | 499 | 500 | 708,000 |