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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1994/12/29 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 |
| 1994/12/28 | 1,050 | 1,060 | 1,020 | 1,020 | 6,000 |
| 1994/12/27 | 1,050 | 1,050 | 1,000 | 1,020 | 18,000 |
| 1994/12/26 | 1,040 | 1,040 | 1,010 | 1,030 | 14,000 |
| 1994/12/22 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 |
| 1994/12/21 | 1,010 | 1,040 | 1,000 | 1,040 | 31,000 |
| 1994/12/20 | 1,050 | 1,050 | 1,030 | 1,050 | 28,000 |
| 1994/12/19 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1994/12/16 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 1994/12/15 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1994/12/14 | 1,070 | 1,080 | 1,070 | 1,080 | 13,000 |
| 1994/12/13 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1994/12/12 | 1,040 | 1,080 | 1,040 | 1,080 | 8,000 |
| 1994/12/09 | 1,080 | 1,080 | 1,040 | 1,050 | 7,000 |
| 1994/12/08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/12/07 | 1,040 | 1,120 | 1,040 | 1,110 | 68,000 |
| 1994/12/06 | 1,030 | 1,040 | 1,020 | 1,040 | 58,000 |
| 1994/12/05 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 |
| 1994/12/02 | 1,070 | 1,070 | 1,040 | 1,040 | 30,000 |
| 1994/12/01 | 1,020 | 1,050 | 1,020 | 1,050 | 13,000 |
| 1994/11/30 | 1,000 | 1,020 | 1,000 | 1,010 | 22,000 |
| 1994/11/29 | 990 | 1,000 | 990 | 990 | 11,000 |
| 1994/11/28 | 1,010 | 1,020 | 980 | 1,000 | 21,000 |
| 1994/11/25 | 1,020 | 1,020 | 1,010 | 1,010 | 10,000 |
| 1994/11/24 | 1,030 | 1,040 | 1,020 | 1,030 | 10,000 |
| 1994/11/21 | 1,040 | 1,100 | 1,040 | 1,100 | 11,000 |
| 1994/11/18 | 1,110 | 1,110 | 1,060 | 1,060 | 5,000 |
| 1994/11/17 | 1,060 | 1,120 | 1,060 | 1,120 | 10,000 |
| 1994/11/16 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 |
| 1994/11/15 | 1,040 | 1,040 | 1,020 | 1,020 | 22,000 |
| 1994/11/14 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 |
| 1994/11/11 | 1,050 | 1,050 | 1,020 | 1,020 | 6,000 |
| 1994/11/10 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 1994/11/09 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 |
| 1994/11/08 | 1,100 | 1,100 | 1,080 | 1,090 | 5,000 |
| 1994/11/07 | 1,150 | 1,150 | 1,060 | 1,060 | 23,000 |
| 1994/11/04 | 1,140 | 1,150 | 1,120 | 1,150 | 12,000 |
| 1994/11/02 | 1,120 | 1,120 | 1,110 | 1,120 | 20,000 |
| 1994/11/01 | 1,060 | 1,070 | 1,060 | 1,060 | 8,000 |
| 1994/10/31 | 1,060 | 1,060 | 1,030 | 1,050 | 8,000 |
| 1994/10/28 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1994/10/27 | 1,040 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1994/10/26 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 1994/10/25 | 1,080 | 1,100 | 1,060 | 1,100 | 8,000 |
| 1994/10/24 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1994/10/21 | 1,140 | 1,150 | 1,120 | 1,150 | 24,000 |
| 1994/10/20 | 1,170 | 1,170 | 1,130 | 1,130 | 17,000 |
| 1994/10/19 | 1,140 | 1,220 | 1,140 | 1,150 | 149,000 |
| 1994/10/18 | 1,010 | 1,150 | 1,010 | 1,130 | 142,000 |
| 1994/10/17 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1994/10/14 | 1,040 | 1,050 | 1,000 | 1,000 | 16,000 |
| 1994/10/13 | 981 | 1,030 | 981 | 1,020 | 19,000 |
| 1994/10/12 | 979 | 990 | 970 | 979 | 44,000 |
| 1994/10/11 | 1,050 | 1,050 | 1,000 | 1,000 | 10,000 |
| 1994/10/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/10/06 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 |
| 1994/10/05 | 1,050 | 1,060 | 1,050 | 1,060 | 16,000 |
| 1994/10/04 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1994/10/03 | 1,100 | 1,100 | 1,070 | 1,070 | 5,000 |
| 1994/09/30 | 1,080 | 1,100 | 1,070 | 1,100 | 7,000 |
| 1994/09/28 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1994/09/26 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
| 1994/09/22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1994/09/21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1994/09/20 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 |
| 1994/09/19 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 |
| 1994/09/16 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 |
| 1994/09/14 | 1,100 | 1,110 | 1,100 | 1,100 | 12,000 |
| 1994/09/13 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 |
| 1994/09/12 | 1,110 | 1,120 | 1,100 | 1,120 | 9,000 |
| 1994/09/09 | 1,070 | 1,070 | 1,070 | 1,070 | 13,000 |
| 1994/09/08 | 1,080 | 1,100 | 1,080 | 1,080 | 20,000 |
| 1994/09/07 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1994/09/06 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1994/09/05 | 1,130 | 1,180 | 1,130 | 1,180 | 5,000 |
| 1994/09/02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1994/09/01 | 1,180 | 1,180 | 1,160 | 1,180 | 21,000 |
| 1994/08/31 | 1,100 | 1,160 | 1,100 | 1,160 | 13,000 |
| 1994/08/30 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 |
| 1994/08/29 | 1,090 | 1,090 | 1,070 | 1,070 | 24,000 |
| 1994/08/26 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1994/08/25 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1994/08/24 | 1,110 | 1,110 | 1,090 | 1,110 | 9,000 |
| 1994/08/22 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1994/08/19 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1994/08/18 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1994/08/17 | 1,220 | 1,220 | 1,220 | 1,220 | 13,000 |
| 1994/08/16 | 1,220 | 1,230 | 1,220 | 1,220 | 17,000 |
| 1994/08/15 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 |
| 1994/08/12 | 1,210 | 1,220 | 1,200 | 1,200 | 17,000 |
| 1994/08/11 | 1,170 | 1,200 | 1,170 | 1,200 | 41,000 |
| 1994/08/10 | 1,130 | 1,170 | 1,130 | 1,160 | 11,000 |
| 1994/08/09 | 1,140 | 1,180 | 1,130 | 1,130 | 29,000 |
| 1994/08/08 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1994/08/05 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
| 1994/08/04 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
| 1994/08/03 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1994/08/02 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 |
| 1994/08/01 | 1,140 | 1,140 | 1,130 | 1,140 | 15,000 |
| 1994/07/29 | 1,080 | 1,100 | 1,080 | 1,100 | 19,000 |
| 1994/07/28 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1994/07/27 | 1,090 | 1,100 | 1,090 | 1,100 | 36,000 |
| 1994/07/26 | 1,070 | 1,100 | 1,070 | 1,100 | 24,000 |
| 1994/07/25 | 1,130 | 1,130 | 1,090 | 1,090 | 6,000 |
| 1994/07/22 | 1,190 | 1,190 | 1,140 | 1,140 | 9,000 |
| 1994/07/21 | 1,130 | 1,170 | 1,130 | 1,170 | 18,000 |
| 1994/07/20 | 1,200 | 1,200 | 1,170 | 1,170 | 19,000 |
| 1994/07/19 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1994/07/18 | 1,260 | 1,260 | 1,230 | 1,230 | 14,000 |
| 1994/07/15 | 1,210 | 1,270 | 1,210 | 1,270 | 22,000 |
| 1994/07/14 | 1,190 | 1,220 | 1,190 | 1,210 | 7,000 |
| 1994/07/13 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1994/07/12 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1994/07/11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1994/07/08 | 1,200 | 1,200 | 1,180 | 1,200 | 4,000 |
| 1994/07/07 | 1,220 | 1,220 | 1,200 | 1,220 | 4,000 |
| 1994/07/06 | 1,240 | 1,250 | 1,220 | 1,220 | 7,000 |
| 1994/07/05 | 1,280 | 1,290 | 1,260 | 1,260 | 11,000 |
| 1994/07/04 | 1,290 | 1,290 | 1,250 | 1,280 | 21,000 |
| 1994/07/01 | 1,270 | 1,300 | 1,260 | 1,280 | 43,000 |
| 1994/06/30 | 1,250 | 1,290 | 1,230 | 1,290 | 53,000 |
| 1994/06/29 | 1,180 | 1,250 | 1,180 | 1,250 | 34,000 |
| 1994/06/28 | 1,170 | 1,200 | 1,170 | 1,180 | 10,000 |
| 1994/06/27 | 1,180 | 1,180 | 1,160 | 1,170 | 9,000 |
| 1994/06/24 | 1,190 | 1,230 | 1,180 | 1,230 | 24,000 |
| 1994/06/23 | 1,180 | 1,190 | 1,160 | 1,160 | 22,000 |
| 1994/06/22 | 1,190 | 1,190 | 1,110 | 1,130 | 38,000 |
| 1994/06/21 | 1,200 | 1,200 | 1,180 | 1,180 | 19,000 |
| 1994/06/20 | 1,290 | 1,290 | 1,240 | 1,260 | 10,000 |
| 1994/06/17 | 1,290 | 1,290 | 1,280 | 1,280 | 31,000 |
| 1994/06/16 | 1,300 | 1,300 | 1,280 | 1,280 | 24,000 |
| 1994/06/15 | 1,340 | 1,350 | 1,310 | 1,340 | 63,000 |
| 1994/06/14 | 1,290 | 1,350 | 1,290 | 1,350 | 107,000 |
| 1994/06/13 | 1,230 | 1,320 | 1,200 | 1,320 | 87,000 |
| 1994/06/10 | 1,220 | 1,240 | 1,180 | 1,240 | 115,000 |
| 1994/06/09 | 1,150 | 1,200 | 1,150 | 1,200 | 67,000 |
| 1994/06/08 | 1,140 | 1,140 | 1,130 | 1,140 | 16,000 |
| 1994/06/07 | 1,140 | 1,150 | 1,120 | 1,120 | 10,000 |
| 1994/06/06 | 1,150 | 1,150 | 1,130 | 1,140 | 16,000 |
| 1994/06/03 | 1,120 | 1,150 | 1,110 | 1,130 | 26,000 |
| 1994/06/02 | 1,110 | 1,120 | 1,100 | 1,110 | 37,000 |
| 1994/06/01 | 1,120 | 1,120 | 1,100 | 1,120 | 26,000 |
| 1994/05/31 | 1,120 | 1,120 | 1,100 | 1,110 | 18,000 |
| 1994/05/30 | 1,100 | 1,120 | 1,090 | 1,120 | 26,000 |
| 1994/05/27 | 1,120 | 1,120 | 1,120 | 1,120 | 25,000 |
| 1994/05/26 | 1,110 | 1,130 | 1,100 | 1,130 | 19,000 |
| 1994/05/25 | 1,130 | 1,130 | 1,080 | 1,100 | 18,000 |
| 1994/05/24 | 1,130 | 1,130 | 1,110 | 1,130 | 18,000 |
| 1994/05/23 | 1,090 | 1,130 | 1,080 | 1,130 | 46,000 |
| 1994/05/20 | 1,130 | 1,130 | 1,040 | 1,080 | 53,000 |
| 1994/05/19 | 1,130 | 1,150 | 1,080 | 1,130 | 40,000 |
| 1994/05/18 | 1,190 | 1,190 | 1,150 | 1,180 | 120,000 |
| 1994/05/17 | 1,150 | 1,210 | 1,150 | 1,190 | 323,000 |
| 1994/05/16 | 1,100 | 1,160 | 1,080 | 1,150 | 138,000 |
| 1994/05/13 | 1,080 | 1,100 | 1,080 | 1,100 | 89,000 |
| 1994/05/12 | 1,100 | 1,150 | 1,080 | 1,080 | 171,000 |
| 1994/05/11 | 1,020 | 1,110 | 1,010 | 1,110 | 262,000 |
| 1994/05/10 | 1,060 | 1,060 | 1,000 | 1,000 | 151,000 |
| 1994/05/09 | 980 | 1,060 | 966 | 1,050 | 234,000 |
| 1994/05/06 | 948 | 995 | 941 | 952 | 228,000 |
| 1994/05/02 | 919 | 943 | 911 | 943 | 64,000 |
| 1994/04/28 | 890 | 901 | 890 | 900 | 14,000 |
| 1994/04/27 | 880 | 880 | 875 | 880 | 13,000 |
| 1994/04/26 | 881 | 881 | 880 | 880 | 3,000 |
| 1994/04/25 | 886 | 886 | 880 | 880 | 6,000 |
| 1994/04/22 | 893 | 893 | 880 | 880 | 8,000 |
| 1994/04/21 | 891 | 891 | 891 | 891 | 3,000 |
| 1994/04/20 | 900 | 911 | 900 | 911 | 8,000 |
| 1994/04/19 | 899 | 899 | 890 | 890 | 2,000 |
| 1994/04/18 | 901 | 901 | 895 | 895 | 5,000 |
| 1994/04/14 | 885 | 885 | 881 | 881 | 4,000 |
| 1994/04/12 | 881 | 881 | 881 | 881 | 4,000 |
| 1994/04/08 | 881 | 881 | 881 | 881 | 1,000 |
| 1994/04/07 | 914 | 915 | 880 | 880 | 17,000 |
| 1994/04/06 | 915 | 915 | 895 | 912 | 21,000 |
| 1994/04/05 | 900 | 905 | 890 | 905 | 16,000 |
| 1994/04/04 | 910 | 910 | 910 | 910 | 4,000 |
| 1994/04/01 | 881 | 912 | 880 | 893 | 26,000 |
| 1994/03/31 | 880 | 880 | 879 | 879 | 10,000 |
| 1994/03/30 | 880 | 880 | 880 | 880 | 1,000 |
| 1994/03/29 | 880 | 880 | 880 | 880 | 1,000 |
| 1994/03/28 | 890 | 890 | 880 | 880 | 8,000 |
| 1994/03/25 | 909 | 909 | 906 | 906 | 5,000 |
| 1994/03/24 | 899 | 915 | 899 | 910 | 18,000 |
| 1994/03/23 | 938 | 938 | 935 | 935 | 12,000 |
| 1994/03/22 | 948 | 948 | 938 | 938 | 44,000 |
| 1994/03/18 | 916 | 945 | 916 | 928 | 56,000 |
| 1994/03/17 | 880 | 910 | 880 | 910 | 42,000 |
| 1994/03/16 | 855 | 855 | 850 | 855 | 13,000 |
| 1994/03/15 | 855 | 855 | 855 | 855 | 8,000 |
| 1994/03/14 | 830 | 830 | 825 | 825 | 7,000 |
| 1994/03/11 | 820 | 821 | 820 | 821 | 8,000 |
| 1994/03/10 | 815 | 815 | 815 | 815 | 4,000 |
| 1994/03/09 | 829 | 829 | 818 | 818 | 3,000 |
| 1994/03/08 | 830 | 830 | 830 | 830 | 4,000 |
| 1994/03/07 | 850 | 851 | 830 | 830 | 7,000 |
| 1994/03/04 | 830 | 830 | 830 | 830 | 3,000 |
| 1994/03/03 | 821 | 821 | 816 | 820 | 9,000 |
| 1994/03/02 | 821 | 821 | 821 | 821 | 10,000 |
| 1994/03/01 | 840 | 845 | 821 | 821 | 20,000 |
| 1994/02/28 | 840 | 840 | 840 | 840 | 4,000 |
| 1994/02/25 | 810 | 830 | 810 | 830 | 10,000 |
| 1994/02/24 | 800 | 810 | 800 | 810 | 2,000 |
| 1994/02/23 | 829 | 829 | 800 | 800 | 3,000 |
| 1994/02/22 | 830 | 830 | 830 | 830 | 2,000 |
| 1994/02/21 | 830 | 830 | 830 | 830 | 8,000 |
| 1994/02/18 | 815 | 815 | 815 | 815 | 1,000 |
| 1994/02/17 | 815 | 815 | 800 | 800 | 8,000 |
| 1994/02/16 | 835 | 835 | 835 | 835 | 3,000 |
| 1994/02/15 | 836 | 836 | 835 | 835 | 4,000 |
| 1994/02/14 | 870 | 870 | 865 | 865 | 6,000 |
| 1994/02/10 | 864 | 890 | 864 | 890 | 7,000 |
| 1994/02/09 | 879 | 890 | 860 | 860 | 21,000 |
| 1994/02/08 | 865 | 880 | 865 | 870 | 25,000 |
| 1994/02/07 | 870 | 870 | 855 | 855 | 22,000 |
| 1994/02/04 | 830 | 860 | 830 | 860 | 11,000 |
| 1994/02/03 | 860 | 860 | 840 | 840 | 5,000 |
| 1994/02/02 | 880 | 880 | 857 | 857 | 15,000 |
| 1994/02/01 | 870 | 900 | 870 | 885 | 66,000 |
| 1994/01/28 | 820 | 840 | 820 | 835 | 18,000 |
| 1994/01/27 | 815 | 855 | 815 | 830 | 29,000 |
| 1994/01/26 | 820 | 820 | 805 | 805 | 9,000 |
| 1994/01/25 | 784 | 820 | 784 | 820 | 17,000 |
| 1994/01/21 | 830 | 845 | 830 | 845 | 19,000 |
| 1994/01/20 | 849 | 865 | 830 | 830 | 50,000 |
| 1994/01/19 | 775 | 820 | 775 | 820 | 27,000 |
| 1994/01/18 | 750 | 780 | 750 | 775 | 21,000 |
| 1994/01/17 | 754 | 754 | 750 | 750 | 5,000 |
| 1994/01/14 | 754 | 754 | 754 | 754 | 1,000 |
| 1994/01/13 | 735 | 772 | 732 | 760 | 22,000 |
| 1994/01/12 | 738 | 738 | 730 | 730 | 6,000 |
| 1994/01/11 | 730 | 738 | 730 | 738 | 20,000 |
| 1994/01/10 | 700 | 705 | 695 | 705 | 37,000 |
| 1994/01/07 | 671 | 700 | 671 | 700 | 14,000 |
| 1994/01/06 | 680 | 680 | 670 | 670 | 4,000 |
| 1994/01/05 | 697 | 697 | 680 | 680 | 3,000 |
| 1994/01/04 | 670 | 670 | 670 | 670 | 2,000 |