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 |
|---|---|---|---|---|---|
| 1987/12/28 | 3,200 | 3,330 | 3,190 | 3,330 | 32,000 |
| 1987/12/26 | 3,190 | 3,200 | 3,190 | 3,200 | 14,000 |
| 1987/12/25 | 3,250 | 3,250 | 3,200 | 3,200 | 13,000 |
| 1987/12/24 | 3,250 | 3,340 | 3,250 | 3,310 | 189,000 |
| 1987/12/23 | 3,350 | 3,380 | 3,300 | 3,300 | 141,000 |
| 1987/12/22 | 3,420 | 3,420 | 3,390 | 3,400 | 299,000 |
| 1987/12/21 | 3,480 | 3,480 | 3,430 | 3,440 | 100,000 |
| 1987/12/18 | 3,500 | 3,500 | 3,450 | 3,480 | 10,000 |
| 1987/12/17 | 3,540 | 3,540 | 3,480 | 3,500 | 25,000 |
| 1987/12/16 | 3,560 | 3,560 | 3,460 | 3,560 | 17,000 |
| 1987/12/15 | 3,590 | 3,590 | 3,570 | 3,570 | 3,000 |
| 1987/12/14 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1987/12/11 | 3,590 | 3,600 | 3,550 | 3,550 | 4,000 |
| 1987/12/10 | 3,640 | 3,640 | 3,550 | 3,600 | 7,000 |
| 1987/12/09 | 3,700 | 3,740 | 3,640 | 3,640 | 96,000 |
| 1987/12/08 | 3,690 | 3,690 | 3,600 | 3,650 | 117,000 |
| 1987/12/07 | 3,580 | 3,690 | 3,580 | 3,690 | 3,000 |
| 1987/12/05 | 3,650 | 3,650 | 3,580 | 3,580 | 7,000 |
| 1987/12/04 | 3,600 | 3,750 | 3,600 | 3,650 | 74,000 |
| 1987/12/03 | 3,490 | 3,600 | 3,480 | 3,600 | 65,000 |
| 1987/12/02 | 3,550 | 3,560 | 3,490 | 3,490 | 105,000 |
| 1987/12/01 | 3,450 | 3,490 | 3,450 | 3,490 | 106,000 |
| 1987/11/30 | 3,510 | 3,520 | 3,490 | 3,490 | 314,000 |
| 1987/11/28 | 3,540 | 3,550 | 3,540 | 3,540 | 87,000 |
| 1987/11/27 | 3,570 | 3,570 | 3,540 | 3,540 | 32,000 |
| 1987/11/26 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1987/11/25 | 3,600 | 3,600 | 3,600 | 3,600 | 11,000 |
| 1987/11/24 | 3,650 | 3,650 | 3,600 | 3,600 | 12,000 |
| 1987/11/19 | 3,660 | 3,660 | 3,650 | 3,650 | 15,000 |
| 1987/11/18 | 3,600 | 3,700 | 3,600 | 3,670 | 20,000 |
| 1987/11/17 | 3,710 | 3,710 | 3,600 | 3,600 | 19,000 |
| 1987/11/16 | 3,630 | 3,700 | 3,600 | 3,700 | 22,000 |
| 1987/11/13 | 3,680 | 3,710 | 3,680 | 3,680 | 25,000 |
| 1987/11/12 | 3,690 | 3,730 | 3,690 | 3,730 | 6,000 |
| 1987/11/11 | 3,700 | 3,700 | 3,600 | 3,690 | 23,000 |
| 1987/11/10 | 3,750 | 3,750 | 3,700 | 3,710 | 8,000 |
| 1987/11/09 | 3,710 | 3,780 | 3,710 | 3,750 | 11,000 |
| 1987/11/07 | 3,690 | 3,760 | 3,680 | 3,760 | 16,000 |
| 1987/11/06 | 3,800 | 3,800 | 3,690 | 3,690 | 40,000 |
| 1987/11/05 | 3,840 | 3,840 | 3,760 | 3,800 | 15,000 |
| 1987/11/04 | 3,840 | 3,900 | 3,840 | 3,840 | 24,000 |
| 1987/11/02 | 3,870 | 4,050 | 3,870 | 3,940 | 144,000 |
| 1987/10/31 | 3,890 | 3,900 | 3,840 | 3,870 | 162,000 |
| 1987/10/30 | 3,700 | 3,900 | 3,690 | 3,880 | 395,000 |
| 1987/10/29 | 3,350 | 3,880 | 3,350 | 3,700 | 444,000 |
| 1987/10/28 | 3,390 | 3,400 | 3,300 | 3,400 | 53,000 |
| 1987/10/27 | 3,050 | 3,440 | 3,050 | 3,440 | 46,000 |
| 1987/10/26 | 3,240 | 3,240 | 3,050 | 3,050 | 216,000 |
| 1987/10/24 | 3,240 | 3,250 | 3,240 | 3,240 | 106,000 |
| 1987/10/23 | 3,310 | 3,310 | 3,270 | 3,270 | 141,000 |
| 1987/10/22 | 3,400 | 3,400 | 3,300 | 3,360 | 129,000 |
| 1987/10/21 | 3,290 | 3,400 | 3,270 | 3,400 | 54,000 |
| 1987/10/20 | 3,290 | 3,290 | 3,290 | 3,290 | 120,000 |
| 1987/10/19 | 3,500 | 3,500 | 3,440 | 3,490 | 164,000 |
| 1987/10/16 | 3,300 | 3,400 | 3,290 | 3,350 | 31,000 |
| 1987/10/15 | 3,300 | 3,300 | 3,300 | 3,300 | 10,000 |
| 1987/10/14 | 3,300 | 3,300 | 3,290 | 3,290 | 13,000 |
| 1987/10/13 | 3,400 | 3,400 | 3,390 | 3,390 | 6,000 |
| 1987/10/12 | 3,440 | 3,440 | 3,410 | 3,430 | 34,000 |
| 1987/10/09 | 3,210 | 3,490 | 3,180 | 3,490 | 111,000 |
| 1987/10/08 | 3,240 | 3,250 | 3,190 | 3,250 | 15,000 |
| 1987/10/07 | 3,200 | 3,250 | 3,200 | 3,200 | 21,000 |
| 1987/10/06 | 3,200 | 3,200 | 3,200 | 3,200 | 11,000 |
| 1987/10/05 | 3,250 | 3,250 | 3,250 | 3,250 | 51,000 |
| 1987/10/03 | 3,150 | 3,200 | 3,150 | 3,200 | 6,000 |
| 1987/10/02 | 3,200 | 3,240 | 3,150 | 3,150 | 5,000 |
| 1987/10/01 | 3,250 | 3,250 | 3,130 | 3,180 | 12,000 |
| 1987/09/30 | 3,190 | 3,200 | 3,190 | 3,200 | 101,000 |
| 1987/09/29 | 3,190 | 3,240 | 3,160 | 3,200 | 39,000 |
| 1987/09/28 | 3,300 | 3,300 | 3,250 | 3,250 | 10,000 |
| 1987/09/26 | 3,200 | 3,300 | 3,180 | 3,300 | 36,000 |
| 1987/09/25 | 3,330 | 3,330 | 3,200 | 3,200 | 12,000 |
| 1987/09/24 | 3,400 | 3,400 | 3,380 | 3,380 | 13,000 |
| 1987/09/22 | 3,350 | 3,350 | 3,350 | 3,350 | 19,000 |
| 1987/09/21 | 3,500 | 3,500 | 3,490 | 3,490 | 7,000 |
| 1987/09/18 | 3,430 | 3,500 | 3,380 | 3,500 | 18,000 |
| 1987/09/17 | 3,430 | 3,430 | 3,360 | 3,430 | 20,000 |
| 1987/09/16 | 3,430 | 3,430 | 3,430 | 3,430 | 20,000 |
| 1987/09/14 | 3,430 | 3,600 | 3,430 | 3,430 | 81,000 |
| 1987/09/11 | 3,480 | 3,480 | 3,430 | 3,450 | 15,000 |
| 1987/09/10 | 3,500 | 3,550 | 3,500 | 3,500 | 28,000 |
| 1987/09/09 | 3,450 | 3,490 | 3,440 | 3,470 | 41,000 |
| 1987/09/08 | 3,690 | 3,690 | 3,490 | 3,490 | 43,000 |
| 1987/09/07 | 3,400 | 3,700 | 3,350 | 3,700 | 205,000 |
| 1987/09/05 | 3,140 | 3,400 | 3,060 | 3,400 | 68,000 |
| 1987/09/04 | 3,120 | 3,180 | 3,100 | 3,160 | 24,000 |
| 1987/09/03 | 3,280 | 3,280 | 3,100 | 3,120 | 229,000 |
| 1987/09/02 | 3,300 | 3,300 | 3,270 | 3,300 | 52,000 |
| 1987/09/01 | 3,300 | 3,350 | 3,280 | 3,350 | 36,000 |
| 1987/08/31 | 3,340 | 3,400 | 3,340 | 3,350 | 69,000 |
| 1987/08/29 | 3,350 | 3,360 | 3,350 | 3,350 | 25,000 |
| 1987/08/28 | 3,180 | 3,380 | 3,180 | 3,300 | 215,000 |
| 1987/08/27 | 3,400 | 3,400 | 3,220 | 3,220 | 58,000 |
| 1987/08/26 | 3,500 | 3,500 | 3,400 | 3,500 | 40,000 |
| 1987/08/25 | 3,400 | 3,500 | 3,400 | 3,500 | 47,000 |
| 1987/08/24 | 3,590 | 3,590 | 3,400 | 3,400 | 22,000 |
| 1987/08/22 | 3,700 | 3,700 | 3,650 | 3,650 | 47,000 |
| 1987/08/21 | 3,700 | 3,710 | 3,600 | 3,600 | 142,000 |
| 1987/08/20 | 3,420 | 3,600 | 3,420 | 3,600 | 270,000 |
| 1987/08/19 | 3,200 | 3,500 | 3,200 | 3,400 | 279,000 |
| 1987/08/18 | 3,090 | 3,220 | 3,010 | 3,220 | 102,000 |
| 1987/08/17 | 3,140 | 3,170 | 3,100 | 3,100 | 56,000 |
| 1987/08/14 | 3,200 | 3,200 | 3,140 | 3,140 | 191,000 |
| 1987/08/13 | 3,200 | 3,220 | 3,190 | 3,200 | 85,000 |
| 1987/08/12 | 3,100 | 3,220 | 3,100 | 3,200 | 233,000 |
| 1987/08/11 | 3,180 | 3,200 | 3,100 | 3,100 | 189,000 |
| 1987/08/10 | 3,240 | 3,240 | 3,100 | 3,190 | 126,000 |
| 1987/08/07 | 3,100 | 3,280 | 3,030 | 3,220 | 375,000 |
| 1987/08/06 | 2,650 | 3,060 | 2,640 | 3,050 | 463,000 |
| 1987/08/05 | 2,660 | 2,730 | 2,660 | 2,670 | 97,000 |
| 1987/08/04 | 2,800 | 2,800 | 2,660 | 2,700 | 102,000 |
| 1987/08/03 | 2,870 | 2,950 | 2,750 | 2,800 | 52,000 |
| 1987/08/01 | 2,830 | 2,900 | 2,740 | 2,880 | 99,000 |
| 1987/07/31 | 2,900 | 2,950 | 2,850 | 2,860 | 197,000 |
| 1987/07/30 | 2,920 | 3,090 | 2,900 | 2,960 | 453,000 |
| 1987/07/29 | 2,790 | 3,000 | 2,750 | 2,970 | 1,034,000 |
| 1987/07/28 | 2,430 | 2,750 | 2,350 | 2,750 | 804,000 |
| 1987/07/27 | 2,140 | 2,360 | 2,140 | 2,350 | 661,000 |
| 1987/07/25 | 1,930 | 2,100 | 1,900 | 2,100 | 422,000 |
| 1987/07/24 | 1,900 | 1,960 | 1,840 | 1,900 | 391,000 |
| 1987/07/23 | 1,680 | 1,920 | 1,680 | 1,900 | 534,000 |
| 1987/07/22 | 1,590 | 1,740 | 1,590 | 1,710 | 203,000 |
| 1987/07/21 | 1,600 | 1,650 | 1,560 | 1,600 | 269,000 |
| 1987/07/20 | 1,730 | 1,730 | 1,600 | 1,650 | 104,000 |
| 1987/07/17 | 1,750 | 1,780 | 1,690 | 1,770 | 159,000 |
| 1987/07/16 | 1,730 | 1,840 | 1,670 | 1,750 | 430,000 |
| 1987/07/15 | 1,890 | 1,980 | 1,700 | 1,700 | 1,097,000 |
| 1987/07/14 | 1,570 | 1,810 | 1,530 | 1,740 | 1,534,000 |
| 1987/07/13 | 1,300 | 1,510 | 1,220 | 1,510 | 666,000 |
| 1987/07/10 | 1,200 | 1,320 | 1,180 | 1,310 | 652,000 |
| 1987/07/09 | 1,170 | 1,330 | 1,150 | 1,220 | 1,268,000 |
| 1987/07/08 | 1,250 | 1,250 | 1,250 | 1,250 | 346,000 |
| 1987/07/07 | 1,450 | 1,450 | 1,450 | 1,450 | 826,000 |
| 1987/07/06 | 1,250 | 1,250 | 1,250 | 1,250 | 258,000 |
| 1987/07/04 | 1,050 | 1,050 | 1,050 | 1,050 | 336,000 |
| 1987/07/03 | 948 | 948 | 948 | 948 | 370,000 |
| 1987/07/02 | 848 | 848 | 848 | 848 | 228,000 |
| 1987/07/01 | 720 | 750 | 709 | 748 | 267,000 |
| 1987/06/30 | 695 | 720 | 695 | 720 | 204,000 |
| 1987/06/29 | 640 | 700 | 640 | 690 | 55,000 |
| 1987/06/27 | 640 | 640 | 620 | 630 | 36,000 |
| 1987/06/26 | 669 | 670 | 655 | 655 | 51,000 |
| 1987/06/25 | 669 | 685 | 669 | 670 | 30,000 |
| 1987/06/24 | 690 | 690 | 680 | 689 | 44,000 |
| 1987/06/23 | 689 | 700 | 670 | 681 | 52,000 |
| 1987/06/22 | 672 | 695 | 670 | 690 | 52,000 |
| 1987/06/19 | 695 | 695 | 652 | 652 | 112,000 |
| 1987/06/18 | 721 | 725 | 674 | 690 | 153,000 |
| 1987/06/17 | 680 | 710 | 672 | 710 | 196,000 |
| 1987/06/16 | 640 | 650 | 630 | 650 | 143,000 |
| 1987/06/15 | 620 | 625 | 610 | 620 | 136,000 |
| 1987/06/12 | 570 | 610 | 570 | 600 | 124,000 |
| 1987/06/11 | 548 | 560 | 548 | 560 | 30,000 |
| 1987/06/10 | 560 | 561 | 558 | 558 | 68,000 |
| 1987/06/09 | 570 | 585 | 565 | 576 | 52,000 |
| 1987/06/08 | 570 | 570 | 562 | 570 | 46,000 |
| 1987/06/06 | 569 | 570 | 554 | 570 | 73,000 |
| 1987/06/05 | 561 | 580 | 561 | 570 | 130,000 |
| 1987/06/04 | 511 | 550 | 510 | 550 | 96,000 |
| 1987/06/03 | 470 | 501 | 470 | 501 | 71,000 |
| 1987/06/02 | 468 | 470 | 465 | 470 | 30,000 |
| 1987/06/01 | 465 | 470 | 460 | 465 | 29,000 |
| 1987/05/30 | 455 | 460 | 453 | 460 | 29,000 |
| 1987/05/29 | 450 | 450 | 448 | 448 | 29,000 |
| 1987/05/28 | 460 | 460 | 455 | 455 | 38,000 |
| 1987/05/27 | 451 | 465 | 451 | 465 | 32,000 |
| 1987/05/26 | 450 | 450 | 450 | 450 | 36,000 |
| 1987/05/25 | 440 | 440 | 430 | 430 | 16,000 |
| 1987/05/23 | 425 | 430 | 425 | 430 | 2,000 |
| 1987/05/22 | 413 | 415 | 413 | 415 | 13,000 |
| 1987/05/21 | 410 | 412 | 410 | 412 | 23,000 |
| 1987/05/20 | 400 | 405 | 398 | 398 | 71,000 |
| 1987/05/19 | 395 | 396 | 395 | 396 | 44,000 |
| 1987/05/18 | 395 | 395 | 393 | 395 | 10,000 |
| 1987/05/15 | 398 | 398 | 395 | 395 | 11,000 |
| 1987/05/14 | 400 | 400 | 398 | 399 | 13,000 |
| 1987/05/13 | 401 | 401 | 400 | 400 | 8,000 |
| 1987/05/12 | 386 | 401 | 386 | 401 | 3,000 |
| 1987/05/08 | 381 | 383 | 370 | 380 | 63,000 |
| 1987/05/07 | 394 | 395 | 380 | 380 | 40,000 |
| 1987/05/06 | 400 | 400 | 393 | 393 | 10,000 |
| 1987/05/02 | 405 | 410 | 405 | 410 | 10,000 |
| 1987/05/01 | 416 | 420 | 410 | 410 | 7,000 |
| 1987/04/30 | 410 | 410 | 410 | 410 | 3,000 |
| 1987/04/28 | 420 | 420 | 420 | 420 | 2,000 |
| 1987/04/27 | 423 | 423 | 423 | 423 | 3,000 |
| 1987/04/25 | 423 | 423 | 423 | 423 | 4,000 |
| 1987/04/22 | 408 | 410 | 408 | 408 | 7,000 |
| 1987/04/21 | 407 | 407 | 407 | 407 | 6,000 |
| 1987/04/20 | 400 | 400 | 400 | 400 | 11,000 |
| 1987/04/16 | 400 | 401 | 400 | 400 | 8,000 |
| 1987/04/15 | 406 | 406 | 406 | 406 | 3,000 |
| 1987/04/14 | 398 | 406 | 398 | 406 | 4,000 |
| 1987/04/13 | 399 | 399 | 399 | 399 | 6,000 |
| 1987/04/10 | 405 | 414 | 405 | 406 | 10,000 |
| 1987/04/09 | 425 | 425 | 415 | 415 | 5,000 |
| 1987/04/08 | 441 | 441 | 425 | 425 | 8,000 |
| 1987/04/07 | 447 | 447 | 441 | 441 | 4,000 |
| 1987/04/06 | 446 | 446 | 446 | 446 | 4,000 |
| 1987/04/04 | 447 | 447 | 447 | 447 | 2,000 |
| 1987/03/30 | 465 | 465 | 457 | 457 | 7,000 |
| 1987/03/28 | 467 | 467 | 461 | 461 | 3,000 |
| 1987/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1987/03/27 | 1 -> 1.15 分割 | ||||
| 1987/03/26 | 575 | 580 | 574 | 574 | 27,000 |
| 1987/03/25 | 565 | 565 | 560 | 565 | 8,000 |
| 1987/03/24 | 560 | 575 | 555 | 575 | 9,000 |
| 1987/03/23 | 567 | 575 | 567 | 567 | 13,000 |
| 1987/03/20 | 566 | 566 | 566 | 566 | 3,000 |
| 1987/03/19 | 560 | 561 | 550 | 555 | 21,000 |
| 1987/03/18 | 569 | 569 | 569 | 569 | 2,000 |
| 1987/03/17 | 580 | 590 | 579 | 579 | 22,000 |
| 1987/03/16 | 551 | 580 | 550 | 580 | 12,000 |
| 1987/03/13 | 580 | 580 | 550 | 550 | 24,000 |
| 1987/03/12 | 580 | 595 | 575 | 580 | 32,000 |
| 1987/03/11 | 555 | 580 | 555 | 580 | 36,000 |
| 1987/03/10 | 570 | 570 | 560 | 570 | 13,000 |
| 1987/03/09 | 545 | 580 | 545 | 580 | 13,000 |
| 1987/03/07 | 580 | 580 | 550 | 550 | 11,000 |
| 1987/03/06 | 576 | 590 | 576 | 580 | 45,000 |
| 1987/03/05 | 576 | 609 | 575 | 600 | 65,000 |
| 1987/03/04 | 531 | 576 | 531 | 576 | 34,000 |
| 1987/03/03 | 525 | 530 | 521 | 530 | 32,000 |
| 1987/03/02 | 515 | 530 | 515 | 520 | 73,000 |
| 1987/02/27 | 480 | 482 | 480 | 482 | 2,000 |
| 1987/02/26 | 490 | 490 | 490 | 490 | 7,000 |
| 1987/02/25 | 499 | 500 | 499 | 499 | 22,000 |
| 1987/02/24 | 511 | 520 | 510 | 511 | 22,000 |
| 1987/02/23 | 500 | 515 | 500 | 510 | 13,000 |
| 1987/02/20 | 485 | 498 | 480 | 498 | 23,000 |
| 1987/02/19 | 470 | 490 | 470 | 487 | 23,000 |
| 1987/02/18 | 455 | 455 | 455 | 455 | 7,000 |
| 1987/02/17 | 431 | 435 | 430 | 435 | 11,000 |
| 1987/02/16 | 430 | 430 | 430 | 430 | 6,000 |
| 1987/02/13 | 425 | 425 | 425 | 425 | 13,000 |
| 1987/02/12 | 420 | 420 | 420 | 420 | 52,000 |
| 1987/02/10 | 421 | 430 | 420 | 420 | 28,000 |
| 1987/02/09 | 430 | 430 | 420 | 420 | 36,000 |
| 1987/02/07 | 440 | 440 | 430 | 430 | 20,000 |
| 1987/02/06 | 440 | 445 | 440 | 445 | 30,000 |
| 1987/02/05 | 440 | 445 | 440 | 440 | 21,000 |
| 1987/02/04 | 458 | 458 | 450 | 450 | 27,000 |
| 1987/02/03 | 459 | 469 | 459 | 467 | 11,000 |
| 1987/02/02 | 450 | 459 | 450 | 459 | 14,000 |
| 1987/01/31 | 455 | 455 | 450 | 450 | 35,000 |
| 1987/01/30 | 450 | 460 | 450 | 460 | 13,000 |
| 1987/01/29 | 462 | 462 | 450 | 450 | 16,000 |
| 1987/01/28 | 475 | 475 | 470 | 470 | 18,000 |
| 1987/01/27 | 466 | 466 | 466 | 466 | 1,000 |
| 1987/01/26 | 460 | 461 | 460 | 461 | 10,000 |
| 1987/01/23 | 475 | 480 | 475 | 480 | 15,000 |
| 1987/01/22 | 490 | 490 | 480 | 480 | 34,000 |
| 1987/01/21 | 470 | 470 | 470 | 470 | 14,000 |
| 1987/01/20 | 450 | 450 | 450 | 450 | 11,000 |
| 1987/01/19 | 489 | 490 | 475 | 475 | 14,000 |
| 1987/01/16 | 490 | 495 | 490 | 495 | 5,000 |
| 1987/01/14 | 490 | 490 | 490 | 490 | 13,000 |
| 1987/01/13 | 493 | 495 | 493 | 493 | 15,000 |
| 1987/01/12 | 497 | 500 | 497 | 497 | 11,000 |
| 1987/01/09 | 500 | 500 | 496 | 496 | 4,000 |
| 1987/01/08 | 500 | 500 | 500 | 500 | 8,000 |
| 1987/01/07 | 500 | 508 | 500 | 500 | 10,000 |
| 1987/01/06 | 500 | 500 | 495 | 495 | 4,000 |
| 1987/01/05 | 500 | 500 | 500 | 500 | 1,000 |