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 |
---|---|---|---|---|---|
1998/12/30 | 623 | 623 | 623 | 623 | 2,000 |
1998/12/25 | 623 | 623 | 623 | 623 | 1,000 |
1998/12/24 | 620 | 621 | 620 | 621 | 4,000 |
1998/12/22 | 649 | 649 | 649 | 649 | 2,000 |
1998/12/21 | 694 | 694 | 694 | 694 | 8,000 |
1998/12/18 | 695 | 695 | 620 | 620 | 18,000 |
1998/12/16 | 615 | 615 | 615 | 615 | 2,000 |
1998/12/15 | 678 | 678 | 678 | 678 | 5,000 |
1998/12/11 | 620 | 620 | 615 | 615 | 5,000 |
1998/12/09 | 630 | 630 | 620 | 620 | 4,000 |
1998/12/08 | 630 | 630 | 630 | 630 | 1,000 |
1998/12/04 | 670 | 670 | 670 | 670 | 1,000 |
1998/12/03 | 680 | 680 | 680 | 680 | 5,000 |
1998/12/02 | 609 | 612 | 609 | 612 | 9,000 |
1998/12/01 | 690 | 690 | 689 | 689 | 4,000 |
1998/11/30 | 680 | 680 | 680 | 680 | 1,000 |
1998/11/27 | 680 | 680 | 680 | 680 | 1,000 |
1998/11/26 | 650 | 650 | 650 | 650 | 1,000 |
1998/11/20 | 700 | 700 | 700 | 700 | 8,000 |
1998/11/19 | 695 | 695 | 690 | 690 | 9,000 |
1998/11/18 | 694 | 694 | 694 | 694 | 4,000 |
1998/11/17 | 700 | 700 | 695 | 695 | 7,000 |
1998/11/16 | 684 | 700 | 684 | 697 | 20,000 |
1998/11/12 | 644 | 644 | 634 | 634 | 2,000 |
1998/11/11 | 644 | 644 | 644 | 644 | 1,000 |
1998/11/06 | 646 | 646 | 646 | 646 | 1,000 |
1998/11/05 | 645 | 646 | 645 | 646 | 3,000 |
1998/11/04 | 648 | 648 | 648 | 648 | 22,000 |
1998/11/02 | 685 | 685 | 648 | 648 | 29,000 |
1998/10/30 | 680 | 680 | 665 | 665 | 9,000 |
1998/10/29 | 648 | 648 | 648 | 648 | 5,000 |
1998/10/28 | 648 | 648 | 648 | 648 | 3,000 |
1998/10/27 | 648 | 648 | 648 | 648 | 1,000 |
1998/10/26 | 648 | 648 | 648 | 648 | 3,000 |
1998/10/23 | 648 | 648 | 648 | 648 | 1,000 |
1998/10/22 | 650 | 650 | 648 | 648 | 9,000 |
1998/10/21 | 650 | 650 | 650 | 650 | 2,000 |
1998/10/20 | 670 | 670 | 660 | 660 | 10,000 |
1998/10/16 | 650 | 650 | 650 | 650 | 1,000 |
1998/10/15 | 670 | 670 | 660 | 660 | 8,000 |
1998/10/14 | 665 | 665 | 665 | 665 | 60,000 |
1998/10/13 | 610 | 670 | 610 | 670 | 7,000 |
1998/10/12 | 520 | 570 | 520 | 570 | 56,000 |
1998/10/09 | 520 | 520 | 520 | 520 | 1,000 |
1998/10/08 | 580 | 580 | 570 | 570 | 5,000 |
1998/10/07 | 590 | 590 | 590 | 590 | 1,000 |
1998/10/06 | 600 | 601 | 600 | 600 | 5,000 |
1998/10/05 | 637 | 637 | 637 | 637 | 3,000 |
1998/10/02 | 650 | 650 | 637 | 637 | 11,000 |
1998/10/01 | 660 | 660 | 650 | 650 | 11,000 |
1998/09/30 | 601 | 601 | 600 | 600 | 2,000 |
1998/09/29 | 601 | 601 | 601 | 601 | 2,000 |
1998/09/28 | 610 | 610 | 610 | 610 | 2,000 |
1998/09/22 | 670 | 670 | 670 | 670 | 10,000 |
1998/09/21 | 710 | 710 | 680 | 680 | 25,000 |
1998/09/18 | 680 | 680 | 680 | 680 | 3,000 |
1998/09/17 | 683 | 683 | 680 | 683 | 10,000 |
1998/09/16 | 693 | 693 | 683 | 683 | 11,000 |
1998/09/14 | 640 | 651 | 640 | 651 | 2,000 |
1998/09/11 | 640 | 640 | 640 | 640 | 17,000 |
1998/09/09 | 630 | 630 | 630 | 630 | 1,000 |
1998/09/08 | 650 | 650 | 630 | 630 | 7,000 |
1998/09/07 | 630 | 630 | 630 | 630 | 1,000 |
1998/09/04 | 740 | 740 | 730 | 730 | 11,000 |
1998/09/03 | 690 | 750 | 690 | 750 | 20,000 |
1998/09/02 | 670 | 670 | 669 | 669 | 8,000 |
1998/09/01 | 670 | 670 | 667 | 669 | 19,000 |
1998/08/31 | 670 | 670 | 665 | 670 | 13,000 |
1998/08/28 | 670 | 670 | 670 | 670 | 4,000 |
1998/08/27 | 680 | 680 | 680 | 680 | 3,000 |
1998/08/26 | 700 | 700 | 690 | 690 | 6,000 |
1998/08/25 | 710 | 710 | 700 | 700 | 7,000 |
1998/08/24 | 715 | 715 | 710 | 710 | 4,000 |
1998/08/21 | 730 | 740 | 730 | 740 | 2,000 |
1998/08/20 | 749 | 749 | 730 | 730 | 54,000 |
1998/08/19 | 730 | 749 | 730 | 745 | 25,000 |
1998/08/18 | 700 | 720 | 700 | 720 | 2,000 |
1998/08/17 | 670 | 680 | 651 | 680 | 86,000 |
1998/08/14 | 651 | 655 | 650 | 650 | 27,000 |
1998/08/11 | 650 | 650 | 650 | 650 | 1,000 |
1998/08/10 | 650 | 650 | 650 | 650 | 9,000 |
1998/08/07 | 673 | 680 | 670 | 670 | 34,000 |
1998/08/06 | 690 | 690 | 680 | 680 | 15,000 |
1998/08/05 | 690 | 700 | 690 | 700 | 10,000 |
1998/08/04 | 719 | 719 | 710 | 710 | 8,000 |
1998/08/03 | 719 | 719 | 719 | 719 | 3,000 |
1998/07/31 | 720 | 720 | 720 | 720 | 2,000 |
1998/07/30 | 715 | 715 | 710 | 710 | 8,000 |
1998/07/29 | 715 | 720 | 715 | 715 | 11,000 |
1998/07/28 | 720 | 720 | 720 | 720 | 1,000 |
1998/07/27 | 729 | 729 | 720 | 720 | 23,000 |
1998/07/24 | 730 | 730 | 730 | 730 | 2,000 |
1998/07/23 | 735 | 735 | 735 | 735 | 1,000 |
1998/07/22 | 735 | 735 | 735 | 735 | 1,000 |
1998/07/21 | 750 | 750 | 739 | 739 | 8,000 |
1998/07/17 | 740 | 740 | 730 | 730 | 23,000 |
1998/07/16 | 730 | 730 | 730 | 730 | 3,000 |
1998/07/15 | 749 | 749 | 730 | 730 | 15,000 |
1998/07/14 | 707 | 710 | 703 | 710 | 21,000 |
1998/07/10 | 706 | 707 | 706 | 707 | 10,000 |
1998/07/08 | 706 | 706 | 706 | 706 | 1,000 |
1998/07/07 | 715 | 740 | 710 | 740 | 13,000 |
1998/07/06 | 715 | 715 | 715 | 715 | 4,000 |
1998/07/03 | 755 | 755 | 755 | 755 | 6,000 |
1998/07/02 | 750 | 750 | 750 | 750 | 2,000 |
1998/07/01 | 750 | 750 | 750 | 750 | 2,000 |
1998/06/30 | 729 | 739 | 729 | 739 | 3,000 |
1998/06/26 | 701 | 701 | 700 | 701 | 8,000 |
1998/06/25 | 701 | 701 | 701 | 701 | 1,000 |
1998/06/24 | 729 | 729 | 729 | 729 | 10,000 |
1998/06/22 | 760 | 760 | 760 | 760 | 5,000 |
1998/06/18 | 701 | 710 | 701 | 710 | 3,000 |
1998/06/16 | 700 | 700 | 700 | 700 | 1,000 |
1998/06/15 | 735 | 735 | 735 | 735 | 5,000 |
1998/06/12 | 700 | 700 | 700 | 700 | 1,000 |
1998/06/11 | 726 | 726 | 726 | 726 | 41,000 |
1998/06/10 | 726 | 729 | 726 | 726 | 22,000 |
1998/06/09 | 729 | 729 | 729 | 729 | 10,000 |
1998/06/04 | 729 | 729 | 729 | 729 | 4,000 |
1998/06/02 | 728 | 728 | 728 | 728 | 1,000 |
1998/06/01 | 778 | 778 | 778 | 778 | 2,000 |
1998/05/29 | 737 | 737 | 737 | 737 | 3,000 |
1998/05/28 | 737 | 737 | 737 | 737 | 1,000 |
1998/05/26 | 735 | 735 | 735 | 735 | 1,000 |
1998/05/25 | 767 | 767 | 765 | 767 | 18,000 |
1998/05/22 | 767 | 767 | 767 | 767 | 1,000 |
1998/05/20 | 778 | 778 | 778 | 778 | 5,000 |
1998/05/19 | 765 | 778 | 765 | 767 | 28,000 |
1998/05/18 | 798 | 798 | 778 | 778 | 9,000 |
1998/05/15 | 800 | 800 | 800 | 800 | 5,000 |
1998/05/13 | 760 | 761 | 760 | 761 | 11,000 |
1998/05/12 | 775 | 775 | 760 | 760 | 2,000 |
1998/05/11 | 817 | 817 | 770 | 773 | 69,000 |
1998/05/08 | 801 | 830 | 800 | 818 | 241,000 |
1998/05/07 | 739 | 800 | 739 | 800 | 49,000 |
1998/05/06 | 720 | 750 | 720 | 749 | 33,000 |
1998/05/01 | 675 | 710 | 620 | 710 | 144,000 |
1998/04/30 | 674 | 676 | 674 | 676 | 3,000 |
1998/04/28 | 682 | 682 | 682 | 682 | 5,000 |
1998/04/27 | 702 | 702 | 702 | 702 | 4,000 |
1998/04/24 | 705 | 735 | 705 | 730 | 6,000 |
1998/04/22 | 730 | 730 | 720 | 720 | 3,000 |
1998/04/21 | 733 | 733 | 730 | 730 | 2,000 |
1998/04/20 | 760 | 763 | 760 | 763 | 9,000 |
1998/04/17 | 730 | 730 | 729 | 730 | 9,000 |
1998/04/16 | 763 | 763 | 720 | 720 | 20,000 |
1998/04/15 | 753 | 753 | 753 | 753 | 18,000 |
1998/04/14 | 653 | 653 | 653 | 653 | 2,000 |
1998/04/13 | 680 | 680 | 653 | 653 | 5,000 |
1998/04/08 | 653 | 653 | 653 | 653 | 5,000 |
1998/04/07 | 650 | 650 | 650 | 650 | 6,000 |
1998/04/06 | 652 | 652 | 651 | 651 | 3,000 |
1998/04/02 | 651 | 651 | 651 | 651 | 3,000 |
1998/04/01 | 710 | 710 | 710 | 710 | 2,000 |
1998/03/30 | 693 | 693 | 690 | 690 | 4,000 |
1998/03/26 | 693 | 693 | 693 | 693 | 3,000 |
1998/03/25 | 729 | 730 | 725 | 729 | 11,000 |
1998/03/23 | 729 | 729 | 729 | 729 | 4,000 |
1998/03/20 | 785 | 785 | 785 | 785 | 5,000 |
1998/03/19 | 786 | 786 | 786 | 786 | 3,000 |
1998/03/18 | 790 | 790 | 787 | 787 | 8,000 |
1998/03/17 | 809 | 809 | 790 | 790 | 3,000 |
1998/03/16 | 865 | 865 | 855 | 860 | 127,000 |
1998/03/13 | 825 | 864 | 825 | 855 | 142,000 |
1998/03/12 | 820 | 840 | 816 | 840 | 45,000 |
1998/03/11 | 820 | 840 | 809 | 840 | 47,000 |
1998/03/10 | 798 | 835 | 790 | 825 | 85,000 |
1998/03/09 | 770 | 800 | 770 | 799 | 67,000 |
1998/03/06 | 755 | 775 | 750 | 770 | 25,000 |
1998/03/05 | 765 | 770 | 742 | 765 | 15,000 |
1998/03/04 | 740 | 785 | 740 | 765 | 69,000 |
1998/03/03 | 700 | 740 | 671 | 740 | 58,000 |
1998/03/02 | 640 | 700 | 640 | 700 | 32,000 |
1998/02/27 | 640 | 640 | 633 | 633 | 16,000 |
1998/02/26 | 627 | 645 | 627 | 640 | 19,000 |
1998/02/25 | 627 | 630 | 626 | 626 | 18,000 |
1998/02/24 | 625 | 626 | 625 | 626 | 4,000 |
1998/02/23 | 630 | 630 | 630 | 630 | 8,000 |
1998/02/20 | 640 | 640 | 621 | 640 | 30,000 |
1998/02/19 | 620 | 630 | 620 | 630 | 7,000 |
1998/02/18 | 620 | 630 | 620 | 630 | 6,000 |
1998/02/17 | 636 | 636 | 620 | 630 | 23,000 |
1998/02/16 | 626 | 636 | 625 | 636 | 11,000 |
1998/02/13 | 599 | 599 | 595 | 596 | 10,000 |
1998/02/12 | 599 | 599 | 560 | 598 | 20,000 |
1998/02/10 | 624 | 624 | 602 | 602 | 3,000 |
1998/02/09 | 629 | 629 | 629 | 629 | 5,000 |
1998/02/06 | 629 | 629 | 629 | 629 | 1,000 |
1998/02/04 | 629 | 629 | 629 | 629 | 1,000 |
1998/02/03 | 630 | 655 | 630 | 655 | 53,000 |
1998/02/02 | 626 | 660 | 626 | 650 | 45,000 |
1998/01/30 | 629 | 646 | 629 | 646 | 25,000 |
1998/01/29 | 615 | 640 | 615 | 630 | 16,000 |
1998/01/27 | 600 | 615 | 600 | 615 | 10,000 |
1998/01/26 | 556 | 590 | 551 | 580 | 11,000 |
1998/01/23 | 555 | 565 | 555 | 560 | 18,000 |
1998/01/22 | 556 | 565 | 555 | 565 | 14,000 |
1998/01/21 | 550 | 550 | 550 | 550 | 8,000 |
1998/01/20 | 551 | 551 | 540 | 540 | 12,000 |
1998/01/19 | 496 | 501 | 496 | 501 | 16,000 |
1998/01/16 | 501 | 501 | 491 | 491 | 12,000 |
1998/01/13 | 451 | 451 | 450 | 451 | 6,000 |
1998/01/12 | 450 | 455 | 450 | 450 | 7,000 |
1998/01/09 | 460 | 460 | 450 | 450 | 2,000 |
1998/01/08 | 460 | 465 | 460 | 465 | 3,000 |
1998/01/07 | 450 | 460 | 450 | 460 | 8,000 |
1998/01/06 | 470 | 470 | 435 | 435 | 7,000 |