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 |
|---|---|---|---|---|---|
| 1985/12/28 | 861 | 862 | 861 | 862 | 6,000 |
| 1985/12/27 | 875 | 875 | 870 | 875 | 5,000 |
| 1985/12/26 | 874 | 875 | 861 | 875 | 19,000 |
| 1985/12/25 | 860 | 875 | 860 | 875 | 12,000 |
| 1985/12/24 | 860 | 870 | 860 | 860 | 24,000 |
| 1985/12/23 | 875 | 875 | 867 | 870 | 10,000 |
| 1985/12/21 | 875 | 875 | 865 | 875 | 8,000 |
| 1985/12/20 | 873 | 875 | 866 | 875 | 13,000 |
| 1985/12/19 | 874 | 875 | 874 | 875 | 17,000 |
| 1985/12/18 | 890 | 890 | 860 | 875 | 26,000 |
| 1985/12/17 | 910 | 918 | 900 | 900 | 63,000 |
| 1985/12/16 | 910 | 910 | 900 | 910 | 30,000 |
| 1985/12/13 | 912 | 920 | 900 | 908 | 29,000 |
| 1985/12/12 | 930 | 930 | 920 | 920 | 32,000 |
| 1985/12/11 | 924 | 930 | 920 | 920 | 33,000 |
| 1985/12/10 | 929 | 929 | 927 | 927 | 9,000 |
| 1985/12/09 | 920 | 930 | 919 | 930 | 21,000 |
| 1985/12/07 | 912 | 914 | 912 | 913 | 22,000 |
| 1985/12/06 | 940 | 940 | 922 | 930 | 26,000 |
| 1985/12/05 | 915 | 930 | 912 | 930 | 19,000 |
| 1985/12/04 | 919 | 919 | 912 | 912 | 25,000 |
| 1985/12/03 | 920 | 920 | 912 | 920 | 39,000 |
| 1985/12/02 | 920 | 924 | 919 | 924 | 28,000 |
| 1985/11/30 | 906 | 919 | 901 | 917 | 28,000 |
| 1985/11/29 | 910 | 919 | 909 | 912 | 34,000 |
| 1985/11/28 | 919 | 919 | 914 | 919 | 45,000 |
| 1985/11/27 | 900 | 930 | 900 | 900 | 80,000 |
| 1985/11/26 | 900 | 900 | 880 | 885 | 35,000 |
| 1985/11/25 | 910 | 910 | 890 | 895 | 38,000 |
| 1985/11/22 | 877 | 921 | 877 | 890 | 167,000 |
| 1985/11/21 | 869 | 874 | 869 | 869 | 24,000 |
| 1985/11/20 | 840 | 860 | 838 | 852 | 21,000 |
| 1985/11/19 | 851 | 870 | 850 | 850 | 18,000 |
| 1985/11/18 | 860 | 860 | 850 | 850 | 7,000 |
| 1985/11/16 | 860 | 860 | 841 | 841 | 15,000 |
| 1985/11/15 | 850 | 860 | 835 | 860 | 29,000 |
| 1985/11/14 | 860 | 860 | 850 | 850 | 24,000 |
| 1985/11/13 | 855 | 860 | 850 | 853 | 20,000 |
| 1985/11/12 | 860 | 860 | 850 | 857 | 35,000 |
| 1985/11/11 | 849 | 880 | 840 | 866 | 50,000 |
| 1985/11/08 | 811 | 840 | 811 | 831 | 18,000 |
| 1985/11/07 | 816 | 826 | 807 | 807 | 28,000 |
| 1985/11/06 | 830 | 830 | 806 | 806 | 19,000 |
| 1985/11/05 | 835 | 840 | 825 | 833 | 16,000 |
| 1985/11/02 | 840 | 840 | 836 | 836 | 8,000 |
| 1985/11/01 | 850 | 850 | 835 | 844 | 87,000 |
| 1985/10/31 | 850 | 865 | 844 | 844 | 148,000 |
| 1985/10/30 | 814 | 859 | 810 | 843 | 189,000 |
| 1985/10/29 | 813 | 816 | 810 | 814 | 70,000 |
| 1985/10/28 | 809 | 815 | 805 | 810 | 36,000 |
| 1985/10/26 | 814 | 814 | 805 | 810 | 6,000 |
| 1985/10/25 | 815 | 815 | 805 | 805 | 36,000 |
| 1985/10/24 | 801 | 808 | 801 | 808 | 8,000 |
| 1985/10/23 | 808 | 810 | 801 | 808 | 35,000 |
| 1985/10/22 | 805 | 815 | 805 | 810 | 48,000 |
| 1985/10/21 | 810 | 811 | 810 | 810 | 16,000 |
| 1985/10/19 | 800 | 820 | 800 | 817 | 17,000 |
| 1985/10/18 | 806 | 815 | 798 | 800 | 96,000 |
| 1985/10/17 | 800 | 805 | 798 | 798 | 29,000 |
| 1985/10/16 | 809 | 809 | 800 | 800 | 29,000 |
| 1985/10/15 | 795 | 809 | 790 | 809 | 35,000 |
| 1985/10/14 | 808 | 810 | 790 | 790 | 48,000 |
| 1985/10/11 | 792 | 807 | 790 | 805 | 18,000 |
| 1985/10/09 | 810 | 810 | 790 | 790 | 79,000 |
| 1985/10/08 | 800 | 811 | 800 | 810 | 136,000 |
| 1985/10/07 | 800 | 809 | 800 | 809 | 7,000 |
| 1985/10/05 | 800 | 810 | 800 | 800 | 4,000 |
| 1985/10/04 | 811 | 812 | 800 | 800 | 22,000 |
| 1985/10/03 | 810 | 811 | 810 | 811 | 4,000 |
| 1985/10/02 | 811 | 811 | 790 | 810 | 15,000 |
| 1985/10/01 | 810 | 810 | 810 | 810 | 20,000 |
| 1985/09/30 | 810 | 810 | 800 | 810 | 16,000 |
| 1985/09/28 | 810 | 811 | 810 | 810 | 9,000 |
| 1985/09/27 | 810 | 810 | 810 | 810 | 21,000 |
| 1985/09/26 | 810 | 810 | 810 | 810 | 9,000 |
| 1985/09/25 | 810 | 810 | 810 | 810 | 14,000 |
| 1985/09/24 | 824 | 825 | 810 | 810 | 20,000 |
| 1985/09/21 | 820 | 825 | 820 | 825 | 6,000 |
| 1985/09/20 | 810 | 825 | 810 | 825 | 8,000 |
| 1985/09/19 | 829 | 830 | 816 | 820 | 40,000 |
| 1985/09/18 | 840 | 840 | 829 | 829 | 26,000 |
| 1985/09/17 | 842 | 842 | 829 | 840 | 11,000 |
| 1985/09/13 | 848 | 850 | 845 | 848 | 12,000 |
| 1985/09/12 | 840 | 850 | 840 | 850 | 47,000 |
| 1985/09/11 | 820 | 823 | 816 | 820 | 18,000 |
| 1985/09/10 | 819 | 821 | 819 | 820 | 15,000 |
| 1985/09/09 | 820 | 820 | 820 | 820 | 19,000 |
| 1985/09/07 | 820 | 820 | 820 | 820 | 7,000 |
| 1985/09/06 | 835 | 835 | 819 | 819 | 15,000 |
| 1985/09/05 | 819 | 840 | 819 | 840 | 6,000 |
| 1985/09/04 | 800 | 820 | 800 | 820 | 10,000 |
| 1985/08/30 | 799 | 799 | 799 | 799 | 2,000 |
| 1985/08/29 | 795 | 797 | 795 | 797 | 8,000 |
| 1985/08/28 | 811 | 811 | 795 | 795 | 23,000 |
| 1985/08/27 | 814 | 814 | 814 | 814 | 4,000 |
| 1985/08/24 | 814 | 814 | 814 | 814 | 1,000 |
| 1985/08/23 | 802 | 820 | 800 | 810 | 13,000 |
| 1985/08/22 | 820 | 820 | 805 | 805 | 6,000 |
| 1985/08/21 | 840 | 840 | 830 | 830 | 3,000 |
| 1985/08/20 | 849 | 849 | 846 | 847 | 6,000 |
| 1985/08/19 | 850 | 850 | 845 | 850 | 8,000 |
| 1985/08/17 | 850 | 850 | 850 | 850 | 17,000 |
| 1985/08/15 | 791 | 791 | 790 | 790 | 14,000 |
| 1985/08/14 | 800 | 800 | 790 | 790 | 9,000 |
| 1985/08/13 | 790 | 790 | 790 | 790 | 6,000 |
| 1985/08/12 | 790 | 795 | 790 | 790 | 23,000 |
| 1985/08/09 | 790 | 790 | 790 | 790 | 34,000 |
| 1985/08/08 | 811 | 850 | 811 | 850 | 28,000 |
| 1985/08/07 | 790 | 801 | 790 | 801 | 4,000 |
| 1985/08/06 | 790 | 790 | 790 | 790 | 11,000 |
| 1985/08/03 | 795 | 795 | 795 | 795 | 3,000 |
| 1985/08/02 | 796 | 800 | 795 | 800 | 3,000 |
| 1985/08/01 | 790 | 790 | 785 | 790 | 9,000 |
| 1985/07/31 | 800 | 800 | 800 | 800 | 4,000 |
| 1985/07/30 | 800 | 800 | 800 | 800 | 25,000 |
| 1985/07/23 | 890 | 890 | 890 | 890 | 1,000 |
| 1985/07/22 | 900 | 900 | 900 | 900 | 2,000 |
| 1985/07/19 | 900 | 900 | 900 | 900 | 1,000 |
| 1985/07/18 | 900 | 900 | 900 | 900 | 2,000 |
| 1985/07/17 | 900 | 900 | 900 | 900 | 1,000 |
| 1985/07/16 | 900 | 900 | 900 | 900 | 1,000 |
| 1985/07/10 | 949 | 949 | 949 | 949 | 1,000 |
| 1985/07/09 | 950 | 950 | 950 | 950 | 3,000 |
| 1985/07/08 | 960 | 960 | 960 | 960 | 2,000 |
| 1985/07/05 | 1,000 | 1,000 | 960 | 960 | 11,000 |
| 1985/07/03 | 960 | 961 | 960 | 961 | 5,000 |
| 1985/07/02 | 940 | 950 | 940 | 950 | 10,000 |
| 1985/07/01 | 950 | 950 | 950 | 950 | 15,000 |
| 1985/06/27 | 860 | 860 | 860 | 860 | 12,000 |
| 1985/06/26 | 880 | 880 | 870 | 870 | 21,000 |
| 1985/06/18 | 950 | 951 | 950 | 950 | 7,000 |
| 1985/06/15 | 950 | 950 | 950 | 950 | 3,000 |
| 1985/06/14 | 950 | 950 | 950 | 950 | 3,000 |
| 1985/06/13 | 950 | 950 | 950 | 950 | 2,000 |
| 1985/06/12 | 950 | 960 | 950 | 960 | 7,000 |
| 1985/06/11 | 955 | 955 | 950 | 950 | 7,000 |
| 1985/06/10 | 955 | 955 | 955 | 955 | 3,000 |
| 1985/06/04 | 965 | 965 | 965 | 965 | 2,000 |
| 1985/05/31 | 975 | 975 | 975 | 975 | 25,000 |
| 1985/05/29 | 975 | 975 | 975 | 975 | 5,000 |
| 1985/05/23 | 1,010 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1985/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1985/05/21 | 975 | 975 | 975 | 975 | 4,000 |
| 1985/05/18 | 980 | 980 | 975 | 975 | 4,000 |
| 1985/05/16 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1985/05/13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1985/05/10 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1985/05/09 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1985/05/08 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 1985/05/07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1985/05/04 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 |
| 1985/04/26 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 1985/04/25 | 1,050 | 1,100 | 1,050 | 1,090 | 5,000 |
| 1985/04/24 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1985/04/23 | 999 | 1,000 | 994 | 994 | 7,000 |
| 1985/04/22 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1985/04/20 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1985/04/19 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1985/04/18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1985/04/16 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1985/04/12 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 1985/04/11 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1985/04/10 | 1,090 | 1,140 | 1,090 | 1,140 | 23,000 |
| 1985/04/09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1985/04/08 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1985/04/05 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1985/04/04 | 1,050 | 1,050 | 1,040 | 1,050 | 5,000 |
| 1985/04/03 | 1,070 | 1,070 | 1,040 | 1,050 | 8,000 |
| 1985/04/02 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 |
| 1985/03/30 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1985/03/29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1985/03/28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1985/03/26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1985/03/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1985/03/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1985/03/20 | 1,040 | 1,080 | 1,000 | 1,080 | 10,000 |
| 1985/03/19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1985/03/18 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 |
| 1985/03/16 | 1,080 | 1,100 | 1,080 | 1,090 | 11,000 |
| 1985/03/15 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1985/03/14 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 |
| 1985/03/13 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1985/03/11 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 |
| 1985/03/08 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1985/03/07 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1985/03/06 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 |
| 1985/03/05 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1985/03/04 | 1,060 | 1,090 | 1,050 | 1,050 | 17,000 |
| 1985/03/02 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1985/03/01 | 1,080 | 1,110 | 1,080 | 1,090 | 9,000 |
| 1985/02/28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1985/02/27 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1985/02/26 | 1,080 | 1,080 | 1,050 | 1,050 | 28,000 |
| 1985/02/25 | 1,150 | 1,150 | 1,110 | 1,110 | 8,000 |
| 1985/02/23 | 1,140 | 1,160 | 1,130 | 1,160 | 5,000 |
| 1985/02/22 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 |
| 1985/02/21 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 |
| 1985/02/20 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
| 1985/02/19 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 |
| 1985/02/18 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1985/02/16 | 1,180 | 1,200 | 1,180 | 1,180 | 38,000 |
| 1985/02/15 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 |
| 1985/02/14 | 1,190 | 1,190 | 1,160 | 1,160 | 17,000 |
| 1985/02/12 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1985/02/08 | 1,200 | 1,240 | 1,200 | 1,240 | 23,000 |
| 1985/02/07 | 1,160 | 1,180 | 1,160 | 1,160 | 7,000 |
| 1985/02/06 | 1,180 | 1,180 | 1,110 | 1,110 | 11,000 |
| 1985/02/05 | 1,200 | 1,200 | 1,180 | 1,180 | 16,000 |
| 1985/02/04 | 1,180 | 1,200 | 1,180 | 1,180 | 19,000 |
| 1985/02/02 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1985/02/01 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1985/01/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1985/01/25 | 1,240 | 1,260 | 1,240 | 1,260 | 10,000 |
| 1985/01/24 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 |
| 1985/01/23 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1985/01/22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1985/01/21 | 1,280 | 1,280 | 1,280 | 1,280 | 18,000 |
| 1985/01/19 | 1,310 | 1,310 | 1,310 | 1,310 | 29,000 |
| 1985/01/18 | 1,380 | 1,380 | 1,380 | 1,380 | 24,000 |
| 1985/01/17 | 1,350 | 1,390 | 1,350 | 1,390 | 50,000 |
| 1985/01/16 | 1,390 | 1,390 | 1,350 | 1,390 | 93,000 |
| 1985/01/11 | 1,390 | 1,400 | 1,360 | 1,400 | 49,000 |
| 1985/01/10 | 1,390 | 1,400 | 1,390 | 1,400 | 27,000 |
| 1985/01/09 | 1,370 | 1,390 | 1,350 | 1,370 | 41,000 |
| 1985/01/08 | 1,420 | 1,420 | 1,380 | 1,400 | 58,000 |
| 1985/01/07 | 1,450 | 1,450 | 1,400 | 1,400 | 22,000 |
| 1985/01/05 | 1,450 | 1,450 | 1,440 | 1,440 | 22,000 |
| 1985/01/04 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 |