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 |
---|---|---|---|---|---|
1993/12/30 | 640 | 650 | 640 | 650 | 2,000 |
1993/12/29 | 650 | 650 | 650 | 650 | 1,000 |
1993/12/27 | 630 | 630 | 630 | 630 | 6,000 |
1993/12/22 | 680 | 680 | 680 | 680 | 2,000 |
1993/12/21 | 680 | 680 | 680 | 680 | 1,000 |
1993/12/20 | 679 | 700 | 678 | 698 | 13,000 |
1993/12/17 | 674 | 680 | 674 | 679 | 9,000 |
1993/12/16 | 660 | 662 | 660 | 662 | 6,000 |
1993/12/15 | 631 | 635 | 622 | 635 | 9,000 |
1993/12/14 | 602 | 602 | 602 | 602 | 3,000 |
1993/12/13 | 590 | 600 | 590 | 600 | 6,000 |
1993/12/10 | 590 | 590 | 590 | 590 | 3,000 |
1993/12/09 | 580 | 590 | 580 | 590 | 7,000 |
1993/12/08 | 590 | 590 | 580 | 580 | 2,000 |
1993/12/07 | 590 | 590 | 590 | 590 | 1,000 |
1993/12/06 | 600 | 600 | 599 | 600 | 8,000 |
1993/12/03 | 600 | 600 | 600 | 600 | 4,000 |
1993/12/02 | 610 | 610 | 600 | 600 | 9,000 |
1993/12/01 | 570 | 580 | 570 | 580 | 8,000 |
1993/11/30 | 560 | 560 | 560 | 560 | 6,000 |
1993/11/29 | 560 | 560 | 560 | 560 | 2,000 |
1993/11/26 | 610 | 610 | 600 | 600 | 5,000 |
1993/11/25 | 601 | 610 | 600 | 610 | 3,000 |
1993/11/24 | 612 | 612 | 612 | 612 | 2,000 |
1993/11/22 | 680 | 680 | 649 | 649 | 11,000 |
1993/11/18 | 670 | 670 | 670 | 670 | 1,000 |
1993/11/10 | 680 | 680 | 680 | 680 | 6,000 |
1993/11/09 | 700 | 700 | 688 | 688 | 7,000 |
1993/11/08 | 700 | 700 | 700 | 700 | 9,000 |
1993/11/04 | 715 | 718 | 710 | 718 | 8,000 |
1993/10/29 | 668 | 668 | 668 | 668 | 4,000 |
1993/10/28 | 665 | 665 | 665 | 665 | 8,000 |
1993/10/27 | 695 | 695 | 695 | 695 | 2,000 |
1993/10/26 | 695 | 696 | 695 | 695 | 3,000 |
1993/10/25 | 701 | 706 | 700 | 700 | 12,000 |
1993/10/22 | 730 | 730 | 700 | 700 | 2,000 |
1993/10/21 | 729 | 735 | 729 | 735 | 3,000 |
1993/10/20 | 720 | 740 | 719 | 740 | 10,000 |
1993/10/19 | 695 | 695 | 695 | 695 | 10,000 |
1993/10/18 | 700 | 700 | 699 | 700 | 6,000 |
1993/10/15 | 701 | 701 | 700 | 700 | 10,000 |
1993/10/14 | 701 | 701 | 700 | 700 | 8,000 |
1993/10/13 | 710 | 710 | 701 | 701 | 2,000 |
1993/10/12 | 710 | 710 | 700 | 700 | 9,000 |
1993/10/08 | 716 | 726 | 701 | 701 | 39,000 |
1993/10/07 | 714 | 714 | 714 | 714 | 1,000 |
1993/10/06 | 711 | 711 | 711 | 711 | 3,000 |
1993/10/05 | 725 | 730 | 725 | 730 | 9,000 |
1993/10/04 | 730 | 730 | 730 | 730 | 1,000 |
1993/10/01 | 741 | 741 | 730 | 730 | 7,000 |
1993/09/30 | 730 | 740 | 730 | 740 | 10,000 |
1993/09/29 | 750 | 750 | 750 | 750 | 4,000 |
1993/09/28 | 770 | 770 | 770 | 770 | 1,000 |
1993/09/27 | 785 | 785 | 770 | 770 | 2,000 |
1993/09/22 | 810 | 810 | 785 | 785 | 8,000 |
1993/09/21 | 819 | 819 | 818 | 818 | 2,000 |
1993/09/20 | 800 | 820 | 800 | 820 | 8,000 |
1993/09/17 | 800 | 800 | 790 | 790 | 11,000 |
1993/09/14 | 820 | 821 | 801 | 801 | 15,000 |
1993/09/13 | 819 | 819 | 800 | 812 | 7,000 |
1993/09/08 | 830 | 849 | 830 | 849 | 8,000 |
1993/09/06 | 800 | 800 | 800 | 800 | 2,000 |
1993/09/02 | 810 | 810 | 810 | 810 | 2,000 |
1993/09/01 | 815 | 815 | 800 | 800 | 11,000 |
1993/08/31 | 810 | 815 | 810 | 815 | 4,000 |
1993/08/26 | 805 | 805 | 800 | 800 | 40,000 |
1993/08/24 | 806 | 806 | 805 | 805 | 2,000 |
1993/08/20 | 811 | 820 | 811 | 820 | 8,000 |
1993/08/19 | 810 | 810 | 800 | 800 | 3,000 |
1993/08/18 | 819 | 819 | 815 | 815 | 3,000 |
1993/08/17 | 815 | 820 | 815 | 820 | 3,000 |
1993/08/16 | 821 | 821 | 820 | 820 | 4,000 |
1993/08/13 | 817 | 818 | 817 | 818 | 3,000 |
1993/08/12 | 817 | 817 | 817 | 817 | 1,000 |
1993/08/11 | 800 | 807 | 800 | 807 | 7,000 |
1993/08/10 | 800 | 800 | 800 | 800 | 3,000 |
1993/08/09 | 806 | 806 | 806 | 806 | 3,000 |
1993/08/06 | 847 | 847 | 840 | 840 | 2,000 |
1993/08/05 | 849 | 849 | 849 | 849 | 3,000 |
1993/08/02 | 859 | 859 | 859 | 859 | 2,000 |
1993/07/30 | 840 | 849 | 840 | 849 | 12,000 |
1993/07/29 | 810 | 810 | 800 | 810 | 14,000 |
1993/07/28 | 810 | 810 | 810 | 810 | 3,000 |
1993/07/27 | 801 | 801 | 800 | 800 | 4,000 |
1993/07/26 | 811 | 811 | 811 | 811 | 2,000 |
1993/07/23 | 829 | 829 | 825 | 825 | 6,000 |
1993/07/21 | 800 | 800 | 790 | 791 | 12,000 |
1993/07/20 | 810 | 840 | 810 | 830 | 15,000 |
1993/07/19 | 830 | 830 | 800 | 800 | 4,000 |
1993/07/16 | 830 | 840 | 830 | 840 | 15,000 |
1993/07/15 | 840 | 850 | 840 | 850 | 4,000 |
1993/07/14 | 801 | 830 | 801 | 830 | 4,000 |
1993/07/13 | 780 | 790 | 780 | 790 | 4,000 |
1993/07/12 | 780 | 780 | 780 | 780 | 4,000 |
1993/07/09 | 780 | 780 | 780 | 780 | 1,000 |
1993/07/08 | 780 | 780 | 780 | 780 | 12,000 |
1993/07/07 | 750 | 770 | 750 | 770 | 10,000 |
1993/07/06 | 783 | 783 | 780 | 780 | 9,000 |
1993/07/05 | 790 | 790 | 790 | 790 | 1,000 |
1993/07/02 | 800 | 800 | 800 | 800 | 10,000 |
1993/07/01 | 830 | 831 | 820 | 820 | 8,000 |
1993/06/30 | 830 | 830 | 830 | 830 | 1,000 |
1993/06/29 | 850 | 850 | 831 | 831 | 5,000 |
1993/06/28 | 821 | 840 | 821 | 840 | 9,000 |
1993/06/24 | 790 | 800 | 790 | 800 | 3,000 |
1993/06/23 | 790 | 790 | 790 | 790 | 1,000 |
1993/06/22 | 780 | 800 | 780 | 795 | 9,000 |
1993/06/21 | 810 | 810 | 810 | 810 | 14,000 |
1993/06/18 | 817 | 817 | 790 | 810 | 21,000 |
1993/06/17 | 820 | 830 | 815 | 825 | 17,000 |
1993/06/15 | 870 | 880 | 870 | 880 | 6,000 |
1993/06/14 | 911 | 915 | 911 | 915 | 3,000 |
1993/06/11 | 909 | 920 | 900 | 920 | 6,000 |
1993/06/10 | 916 | 920 | 910 | 910 | 21,000 |
1993/06/08 | 960 | 960 | 930 | 930 | 9,000 |
1993/06/07 | 921 | 950 | 921 | 950 | 13,000 |
1993/06/04 | 940 | 940 | 916 | 918 | 18,000 |
1993/06/03 | 910 | 916 | 910 | 916 | 9,000 |
1993/06/02 | 910 | 915 | 905 | 909 | 12,000 |
1993/06/01 | 929 | 929 | 929 | 929 | 4,000 |
1993/05/31 | 978 | 978 | 949 | 950 | 23,000 |
1993/05/28 | 950 | 978 | 950 | 963 | 60,000 |
1993/05/27 | 890 | 950 | 890 | 950 | 66,000 |
1993/05/26 | 866 | 880 | 866 | 880 | 26,000 |
1993/05/25 | 850 | 878 | 850 | 866 | 48,000 |
1993/05/24 | 825 | 843 | 825 | 841 | 15,000 |
1993/05/21 | 840 | 840 | 820 | 825 | 31,000 |
1993/05/20 | 874 | 874 | 850 | 850 | 14,000 |
1993/05/19 | 860 | 880 | 860 | 877 | 18,000 |
1993/05/18 | 900 | 900 | 870 | 870 | 35,000 |
1993/05/17 | 898 | 905 | 890 | 900 | 55,000 |
1993/05/14 | 870 | 906 | 865 | 899 | 59,000 |
1993/05/13 | 832 | 911 | 832 | 897 | 91,000 |
1993/05/12 | 850 | 880 | 825 | 825 | 209,000 |
1993/05/11 | 800 | 825 | 792 | 825 | 143,000 |
1993/05/10 | 740 | 760 | 735 | 760 | 38,000 |
1993/05/07 | 711 | 740 | 711 | 718 | 22,000 |
1993/05/06 | 710 | 710 | 700 | 710 | 24,000 |
1993/04/30 | 669 | 670 | 669 | 670 | 19,000 |
1993/04/28 | 660 | 670 | 659 | 670 | 23,000 |
1993/04/27 | 625 | 645 | 625 | 640 | 14,000 |
1993/04/26 | 610 | 620 | 610 | 620 | 7,000 |
1993/04/23 | 601 | 601 | 601 | 601 | 7,000 |
1993/04/22 | 621 | 631 | 620 | 620 | 13,000 |
1993/04/21 | 655 | 656 | 619 | 619 | 11,000 |
1993/04/20 | 669 | 669 | 650 | 660 | 20,000 |
1993/04/19 | 681 | 681 | 670 | 670 | 12,000 |
1993/04/16 | 714 | 714 | 697 | 700 | 71,000 |
1993/04/15 | 700 | 707 | 695 | 704 | 69,000 |
1993/04/14 | 707 | 707 | 690 | 690 | 60,000 |
1993/04/13 | 690 | 711 | 686 | 687 | 60,000 |
1993/04/12 | 660 | 690 | 656 | 680 | 37,000 |
1993/04/09 | 631 | 650 | 631 | 650 | 46,000 |
1993/04/08 | 649 | 649 | 630 | 630 | 19,000 |
1993/04/07 | 625 | 632 | 625 | 625 | 17,000 |
1993/04/06 | 600 | 605 | 600 | 600 | 35,000 |
1993/04/05 | 594 | 594 | 581 | 590 | 16,000 |
1993/04/01 | 625 | 626 | 625 | 625 | 15,000 |
1993/03/31 | 625 | 630 | 610 | 610 | 27,000 |
1993/03/30 | 637 | 637 | 610 | 610 | 26,000 |
1993/03/29 | 550 | 607 | 550 | 607 | 42,000 |
1993/03/26 | 550 | 550 | 540 | 541 | 13,000 |
1993/03/25 | 539 | 540 | 535 | 540 | 5,000 |
1993/03/24 | 540 | 540 | 540 | 540 | 3,000 |
1993/03/23 | 540 | 540 | 540 | 540 | 1,000 |
1993/03/22 | 531 | 551 | 531 | 550 | 15,000 |
1993/03/19 | 539 | 539 | 530 | 530 | 27,000 |
1993/03/18 | 538 | 539 | 530 | 530 | 25,000 |
1993/03/17 | 530 | 530 | 530 | 530 | 8,000 |
1993/03/16 | 539 | 539 | 536 | 536 | 7,000 |
1993/03/15 | 530 | 530 | 520 | 520 | 8,000 |
1993/03/12 | 511 | 520 | 511 | 520 | 3,000 |
1993/03/11 | 510 | 526 | 510 | 510 | 6,000 |
1993/03/10 | 524 | 524 | 510 | 510 | 6,000 |
1993/03/09 | 530 | 530 | 520 | 525 | 13,000 |
1993/03/08 | 495 | 510 | 495 | 510 | 20,000 |
1993/03/05 | 495 | 495 | 490 | 495 | 13,000 |
1993/03/04 | 491 | 491 | 490 | 490 | 12,000 |
1993/03/03 | 505 | 505 | 490 | 490 | 17,000 |
1993/03/02 | 510 | 510 | 510 | 510 | 3,000 |
1993/03/01 | 515 | 515 | 515 | 515 | 3,000 |
1993/02/26 | 501 | 501 | 495 | 495 | 9,000 |
1993/02/25 | 500 | 501 | 500 | 501 | 7,000 |
1993/02/24 | 510 | 510 | 500 | 500 | 10,000 |
1993/02/23 | 525 | 525 | 515 | 515 | 7,000 |
1993/02/22 | 525 | 525 | 525 | 525 | 12,000 |
1993/02/19 | 505 | 515 | 504 | 515 | 19,000 |
1993/02/18 | 510 | 510 | 503 | 503 | 4,000 |
1993/02/17 | 510 | 510 | 510 | 510 | 3,000 |
1993/02/16 | 510 | 510 | 510 | 510 | 3,000 |
1993/02/15 | 529 | 529 | 510 | 510 | 6,000 |
1993/02/12 | 529 | 529 | 529 | 529 | 1,000 |
1993/02/10 | 530 | 539 | 530 | 534 | 19,000 |
1993/02/09 | 522 | 550 | 520 | 540 | 69,000 |
1993/02/08 | 510 | 512 | 505 | 512 | 73,000 |
1993/02/05 | 500 | 505 | 499 | 505 | 24,000 |
1993/02/04 | 501 | 501 | 495 | 495 | 10,000 |
1993/02/03 | 495 | 496 | 490 | 496 | 8,000 |
1993/02/02 | 490 | 490 | 490 | 490 | 2,000 |
1993/02/01 | 495 | 495 | 490 | 490 | 5,000 |
1993/01/29 | 490 | 491 | 490 | 491 | 3,000 |
1993/01/28 | 490 | 490 | 485 | 485 | 3,000 |
1993/01/27 | 490 | 490 | 490 | 490 | 1,000 |
1993/01/26 | 491 | 491 | 491 | 491 | 2,000 |
1993/01/25 | 490 | 491 | 490 | 491 | 5,000 |
1993/01/22 | 491 | 491 | 491 | 491 | 3,000 |
1993/01/21 | 491 | 491 | 491 | 491 | 4,000 |
1993/01/20 | 495 | 495 | 491 | 491 | 15,000 |
1993/01/19 | 500 | 500 | 491 | 491 | 6,000 |
1993/01/18 | 501 | 501 | 500 | 500 | 4,000 |
1993/01/14 | 515 | 515 | 500 | 500 | 5,000 |
1993/01/08 | 535 | 535 | 535 | 535 | 2,000 |
1993/01/07 | 535 | 535 | 535 | 535 | 1,000 |
1993/01/06 | 530 | 535 | 530 | 535 | 10,000 |
1993/01/05 | 525 | 525 | 525 | 525 | 3,000 |