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 |
---|---|---|---|---|---|
1997/12/30 | 450 | 450 | 450 | 450 | 1,000 |
1997/12/29 | 435 | 435 | 435 | 435 | 13,000 |
1997/12/26 | 425 | 435 | 425 | 435 | 4,000 |
1997/12/25 | 445 | 445 | 410 | 410 | 16,000 |
1997/12/24 | 460 | 460 | 460 | 460 | 3,000 |
1997/12/22 | 490 | 490 | 479 | 479 | 11,000 |
1997/12/19 | 500 | 500 | 480 | 480 | 5,000 |
1997/12/18 | 519 | 519 | 500 | 500 | 9,000 |
1997/12/16 | 510 | 520 | 510 | 520 | 22,000 |
1997/12/15 | 530 | 530 | 530 | 530 | 9,000 |
1997/12/12 | 513 | 513 | 510 | 510 | 12,000 |
1997/12/11 | 510 | 510 | 510 | 510 | 12,000 |
1997/12/10 | 521 | 521 | 521 | 521 | 8,000 |
1997/12/09 | 508 | 520 | 508 | 520 | 4,000 |
1997/12/08 | 510 | 510 | 501 | 501 | 22,000 |
1997/12/05 | 510 | 512 | 510 | 510 | 5,000 |
1997/12/04 | 530 | 530 | 530 | 530 | 7,000 |
1997/12/03 | 530 | 530 | 530 | 530 | 4,000 |
1997/12/02 | 540 | 540 | 531 | 531 | 4,000 |
1997/12/01 | 520 | 530 | 510 | 530 | 19,000 |
1997/11/28 | 510 | 510 | 506 | 508 | 16,000 |
1997/11/27 | 502 | 520 | 502 | 505 | 10,000 |
1997/11/26 | 540 | 540 | 500 | 500 | 12,000 |
1997/11/25 | 574 | 574 | 574 | 574 | 2,000 |
1997/11/21 | 590 | 590 | 590 | 590 | 1,000 |
1997/11/20 | 590 | 590 | 590 | 590 | 9,000 |
1997/11/19 | 560 | 560 | 560 | 560 | 2,000 |
1997/11/18 | 570 | 570 | 561 | 561 | 4,000 |
1997/11/17 | 550 | 570 | 550 | 570 | 8,000 |
1997/11/14 | 549 | 549 | 530 | 530 | 23,000 |
1997/11/13 | 550 | 550 | 531 | 548 | 6,000 |
1997/11/12 | 550 | 550 | 550 | 550 | 4,000 |
1997/11/11 | 550 | 550 | 550 | 550 | 2,000 |
1997/11/10 | 531 | 540 | 531 | 531 | 17,000 |
1997/11/07 | 540 | 540 | 531 | 531 | 4,000 |
1997/11/06 | 540 | 560 | 540 | 560 | 3,000 |
1997/11/05 | 540 | 540 | 540 | 540 | 2,000 |
1997/11/04 | 560 | 560 | 540 | 540 | 3,000 |
1997/10/31 | 550 | 550 | 540 | 550 | 10,000 |
1997/10/30 | 571 | 571 | 560 | 560 | 9,000 |
1997/10/29 | 494 | 550 | 494 | 550 | 38,000 |
1997/10/28 | 530 | 530 | 492 | 492 | 56,000 |
1997/10/27 | 590 | 590 | 526 | 530 | 33,000 |
1997/10/24 | 600 | 601 | 600 | 600 | 4,000 |
1997/10/23 | 618 | 618 | 618 | 618 | 2,000 |
1997/10/22 | 620 | 620 | 620 | 620 | 1,000 |
1997/10/21 | 640 | 640 | 640 | 640 | 1,000 |
1997/10/20 | 641 | 641 | 641 | 641 | 9,000 |
1997/10/17 | 600 | 600 | 590 | 591 | 7,000 |
1997/10/16 | 610 | 610 | 600 | 600 | 2,000 |
1997/10/15 | 630 | 630 | 630 | 630 | 7,000 |
1997/10/14 | 600 | 600 | 590 | 590 | 3,000 |
1997/10/13 | 620 | 620 | 619 | 619 | 2,000 |
1997/10/09 | 600 | 620 | 600 | 620 | 6,000 |
1997/10/08 | 621 | 621 | 620 | 620 | 5,000 |
1997/10/07 | 629 | 629 | 629 | 629 | 1,000 |
1997/10/06 | 640 | 640 | 639 | 639 | 2,000 |
1997/10/03 | 650 | 650 | 640 | 640 | 2,000 |
1997/10/02 | 670 | 670 | 655 | 655 | 3,000 |
1997/10/01 | 630 | 640 | 630 | 640 | 10,000 |
1997/09/30 | 649 | 656 | 629 | 656 | 8,000 |
1997/09/29 | 670 | 670 | 650 | 650 | 9,000 |
1997/09/26 | 690 | 690 | 670 | 680 | 4,000 |
1997/09/25 | 710 | 710 | 680 | 680 | 5,000 |
1997/09/24 | 702 | 716 | 702 | 705 | 8,000 |
1997/09/22 | 726 | 726 | 726 | 726 | 8,000 |
1997/09/19 | 661 | 707 | 661 | 707 | 14,000 |
1997/09/17 | 750 | 750 | 741 | 741 | 7,000 |
1997/09/16 | 792 | 792 | 772 | 772 | 7,000 |
1997/09/12 | 774 | 774 | 772 | 772 | 2,000 |
1997/09/11 | 760 | 760 | 760 | 760 | 1,000 |
1997/09/10 | 740 | 760 | 740 | 760 | 4,000 |
1997/09/09 | 760 | 760 | 750 | 750 | 4,000 |
1997/09/08 | 760 | 760 | 760 | 760 | 1,000 |
1997/09/04 | 808 | 810 | 808 | 810 | 4,000 |
1997/09/03 | 808 | 808 | 808 | 808 | 3,000 |
1997/09/02 | 790 | 790 | 755 | 758 | 7,000 |
1997/09/01 | 820 | 820 | 800 | 810 | 24,000 |
1997/08/29 | 830 | 840 | 830 | 840 | 5,000 |
1997/08/28 | 895 | 895 | 856 | 870 | 11,000 |
1997/08/27 | 875 | 900 | 875 | 890 | 42,000 |
1997/08/26 | 860 | 880 | 860 | 875 | 39,000 |
1997/08/25 | 870 | 880 | 870 | 870 | 28,000 |
1997/08/22 | 880 | 885 | 851 | 870 | 57,000 |
1997/08/21 | 900 | 900 | 865 | 890 | 57,000 |
1997/08/20 | 879 | 930 | 879 | 923 | 184,000 |
1997/08/19 | 800 | 879 | 800 | 879 | 115,000 |
1997/08/18 | 790 | 799 | 780 | 795 | 35,000 |
1997/08/15 | 810 | 825 | 800 | 805 | 62,000 |
1997/08/14 | 760 | 810 | 760 | 800 | 76,000 |
1997/08/13 | 719 | 755 | 700 | 750 | 28,000 |
1997/08/12 | 689 | 710 | 689 | 710 | 16,000 |
1997/08/11 | 710 | 710 | 699 | 699 | 2,000 |
1997/08/08 | 670 | 720 | 670 | 720 | 10,000 |
1997/08/07 | 670 | 671 | 670 | 671 | 13,000 |
1997/08/06 | 681 | 685 | 677 | 677 | 8,000 |
1997/08/05 | 701 | 701 | 691 | 691 | 3,000 |
1997/08/04 | 704 | 725 | 704 | 711 | 13,000 |
1997/08/01 | 703 | 705 | 700 | 705 | 14,000 |
1997/07/31 | 683 | 683 | 683 | 683 | 6,000 |
1997/07/30 | 670 | 680 | 670 | 680 | 8,000 |
1997/07/29 | 681 | 685 | 680 | 680 | 10,000 |
1997/07/28 | 690 | 690 | 680 | 680 | 9,000 |
1997/07/25 | 700 | 700 | 696 | 696 | 5,000 |
1997/07/24 | 700 | 710 | 700 | 710 | 3,000 |
1997/07/23 | 739 | 739 | 739 | 739 | 1,000 |
1997/07/22 | 749 | 749 | 745 | 745 | 10,000 |
1997/07/18 | 701 | 701 | 690 | 690 | 7,000 |
1997/07/17 | 701 | 702 | 700 | 700 | 13,000 |
1997/07/16 | 701 | 701 | 700 | 700 | 4,000 |
1997/07/15 | 740 | 740 | 740 | 740 | 5,000 |
1997/07/14 | 721 | 721 | 720 | 721 | 11,000 |
1997/07/11 | 721 | 721 | 721 | 721 | 6,000 |
1997/07/10 | 681 | 681 | 681 | 681 | 1,000 |
1997/07/09 | 681 | 700 | 680 | 680 | 9,000 |
1997/07/08 | 670 | 681 | 670 | 681 | 2,000 |
1997/07/07 | 715 | 715 | 690 | 690 | 6,000 |
1997/07/04 | 725 | 725 | 715 | 715 | 3,000 |
1997/07/03 | 715 | 715 | 715 | 715 | 5,000 |
1997/07/02 | 733 | 745 | 715 | 745 | 11,000 |
1997/07/01 | 750 | 750 | 723 | 723 | 4,000 |
1997/06/30 | 720 | 723 | 720 | 723 | 4,000 |
1997/06/27 | 731 | 731 | 720 | 720 | 8,000 |
1997/06/25 | 731 | 745 | 731 | 731 | 5,000 |
1997/06/24 | 730 | 730 | 730 | 730 | 2,000 |
1997/06/23 | 731 | 741 | 730 | 730 | 6,000 |
1997/06/20 | 735 | 735 | 730 | 731 | 13,000 |
1997/06/19 | 730 | 730 | 728 | 730 | 16,000 |
1997/06/18 | 737 | 737 | 730 | 735 | 11,000 |
1997/06/17 | 755 | 765 | 730 | 737 | 58,000 |
1997/06/16 | 742 | 750 | 742 | 750 | 15,000 |
1997/06/13 | 726 | 731 | 721 | 722 | 27,000 |
1997/06/12 | 730 | 730 | 722 | 722 | 10,000 |
1997/06/11 | 730 | 749 | 720 | 730 | 39,000 |
1997/06/10 | 728 | 728 | 710 | 720 | 13,000 |
1997/06/09 | 740 | 740 | 729 | 729 | 6,000 |
1997/06/06 | 741 | 741 | 730 | 730 | 6,000 |
1997/06/05 | 750 | 754 | 750 | 751 | 25,000 |
1997/06/04 | 760 | 760 | 760 | 760 | 19,000 |
1997/06/03 | 790 | 790 | 780 | 780 | 22,000 |
1997/06/02 | 765 | 797 | 759 | 797 | 49,000 |
1997/05/30 | 760 | 765 | 750 | 759 | 88,000 |
1997/05/29 | 750 | 751 | 743 | 750 | 16,000 |
1997/05/27 | 750 | 750 | 741 | 741 | 3,000 |
1997/05/26 | 760 | 760 | 760 | 760 | 6,000 |
1997/05/23 | 765 | 770 | 750 | 750 | 13,000 |
1997/05/22 | 791 | 791 | 781 | 781 | 38,000 |
1997/05/21 | 771 | 811 | 770 | 781 | 61,000 |
1997/05/20 | 781 | 790 | 761 | 761 | 43,000 |
1997/05/19 | 680 | 751 | 680 | 730 | 33,000 |
1997/05/16 | 680 | 689 | 679 | 685 | 26,000 |
1997/05/14 | 620 | 622 | 620 | 620 | 19,000 |
1997/05/13 | 620 | 620 | 620 | 620 | 32,000 |
1997/05/12 | 620 | 626 | 610 | 626 | 16,000 |
1997/05/09 | 643 | 643 | 620 | 620 | 29,000 |
1997/05/08 | 650 | 650 | 640 | 643 | 6,000 |
1997/05/07 | 652 | 655 | 650 | 655 | 18,000 |
1997/05/06 | 630 | 652 | 630 | 652 | 27,000 |
1997/05/02 | 635 | 635 | 615 | 620 | 15,000 |
1997/05/01 | 611 | 625 | 611 | 625 | 17,000 |
1997/04/30 | 621 | 621 | 611 | 611 | 5,000 |
1997/04/28 | 649 | 649 | 621 | 621 | 5,000 |
1997/04/24 | 675 | 675 | 670 | 671 | 13,000 |
1997/04/23 | 679 | 679 | 650 | 670 | 44,000 |
1997/04/18 | 535 | 569 | 535 | 569 | 40,000 |
1997/04/17 | 535 | 535 | 530 | 530 | 18,000 |
1997/04/16 | 510 | 510 | 500 | 505 | 26,000 |
1997/04/15 | 499 | 500 | 499 | 500 | 22,000 |
1997/04/14 | 500 | 500 | 490 | 490 | 15,000 |
1997/04/11 | 518 | 518 | 500 | 511 | 20,000 |
1997/04/10 | 521 | 521 | 519 | 519 | 16,000 |
1997/04/09 | 585 | 595 | 550 | 550 | 23,000 |
1997/04/08 | 630 | 630 | 585 | 585 | 17,000 |
1997/04/07 | 640 | 640 | 630 | 630 | 6,000 |
1997/04/04 | 645 | 645 | 640 | 640 | 3,000 |
1997/04/03 | 646 | 646 | 645 | 645 | 2,000 |
1997/04/02 | 650 | 650 | 645 | 645 | 13,000 |
1997/04/01 | 680 | 680 | 680 | 680 | 2,000 |
1997/03/31 | 650 | 650 | 650 | 650 | 10,000 |
1997/03/28 | 651 | 651 | 651 | 651 | 3,000 |
1997/03/27 | 670 | 670 | 650 | 651 | 7,000 |
1997/03/26 | 670 | 670 | 670 | 670 | 1,000 |
1997/03/25 | 680 | 680 | 680 | 680 | 1,000 |
1997/03/24 | 675 | 675 | 670 | 670 | 6,000 |
1997/03/21 | 695 | 695 | 685 | 685 | 14,000 |
1997/03/19 | 685 | 685 | 685 | 685 | 5,000 |
1997/03/17 | 684 | 684 | 680 | 684 | 12,000 |
1997/03/14 | 653 | 654 | 653 | 654 | 8,000 |
1997/03/13 | 655 | 655 | 655 | 655 | 4,000 |
1997/03/12 | 690 | 690 | 650 | 655 | 10,000 |
1997/03/11 | 701 | 701 | 700 | 700 | 11,000 |
1997/03/10 | 709 | 710 | 700 | 700 | 16,000 |
1997/03/07 | 739 | 739 | 710 | 710 | 5,000 |
1997/03/06 | 720 | 740 | 720 | 740 | 7,000 |
1997/03/05 | 750 | 750 | 700 | 700 | 11,000 |
1997/03/04 | 760 | 760 | 750 | 750 | 2,000 |
1997/03/03 | 760 | 760 | 750 | 750 | 3,000 |
1997/02/28 | 750 | 750 | 750 | 750 | 2,000 |
1997/02/27 | 760 | 760 | 760 | 760 | 1,000 |
1997/02/26 | 760 | 760 | 760 | 760 | 6,000 |
1997/02/25 | 790 | 790 | 790 | 790 | 1,000 |
1997/02/24 | 780 | 780 | 780 | 780 | 1,000 |
1997/02/21 | 799 | 799 | 780 | 780 | 8,000 |
1997/02/19 | 750 | 750 | 749 | 749 | 11,000 |
1997/02/18 | 762 | 762 | 750 | 750 | 2,000 |
1997/02/17 | 770 | 770 | 762 | 762 | 13,000 |
1997/02/14 | 772 | 772 | 771 | 771 | 3,000 |
1997/02/13 | 770 | 770 | 760 | 760 | 4,000 |
1997/02/10 | 780 | 780 | 780 | 780 | 6,000 |
1997/02/07 | 790 | 790 | 780 | 780 | 3,000 |
1997/02/05 | 812 | 812 | 800 | 800 | 7,000 |
1997/02/04 | 810 | 811 | 810 | 811 | 14,000 |
1997/02/03 | 840 | 840 | 820 | 820 | 6,000 |
1997/01/31 | 810 | 825 | 810 | 825 | 7,000 |
1997/01/29 | 800 | 800 | 800 | 800 | 4,000 |
1997/01/28 | 780 | 780 | 780 | 780 | 3,000 |
1997/01/27 | 801 | 801 | 800 | 800 | 11,000 |
1997/01/24 | 780 | 800 | 780 | 800 | 2,000 |
1997/01/23 | 800 | 800 | 780 | 780 | 7,000 |
1997/01/22 | 800 | 800 | 800 | 800 | 3,000 |
1997/01/21 | 790 | 800 | 790 | 800 | 10,000 |
1997/01/16 | 745 | 745 | 720 | 720 | 21,000 |
1997/01/13 | 690 | 690 | 685 | 685 | 10,000 |
1997/01/10 | 750 | 750 | 730 | 730 | 4,000 |
1997/01/09 | 780 | 780 | 750 | 750 | 5,000 |
1997/01/08 | 798 | 798 | 780 | 780 | 5,000 |
1997/01/07 | 800 | 800 | 790 | 790 | 9,000 |
1997/01/06 | 800 | 800 | 800 | 800 | 8,000 |