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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,550 | 1,575 | 1,548 | 1,565 | 35,400 |
| 2003/12/29 | 1,543 | 1,550 | 1,524 | 1,541 | 75,000 |
| 2003/12/26 | 1,500 | 1,550 | 1,498 | 1,535 | 76,600 |
| 2003/12/25 | 1,479 | 1,495 | 1,471 | 1,495 | 54,800 |
| 2003/12/24 | 1,490 | 1,491 | 1,457 | 1,474 | 116,700 |
| 2003/12/22 | 1,520 | 1,523 | 1,480 | 1,493 | 84,800 |
| 2003/12/19 | 1,479 | 1,520 | 1,465 | 1,520 | 158,300 |
| 2003/12/18 | 1,428 | 1,458 | 1,411 | 1,451 | 134,000 |
| 2003/12/17 | 1,423 | 1,446 | 1,408 | 1,408 | 80,700 |
| 2003/12/16 | 1,410 | 1,422 | 1,390 | 1,417 | 73,700 |
| 2003/12/15 | 1,398 | 1,426 | 1,383 | 1,426 | 77,200 |
| 2003/12/12 | 1,342 | 1,359 | 1,330 | 1,359 | 102,400 |
| 2003/12/11 | 1,345 | 1,395 | 1,338 | 1,343 | 57,100 |
| 2003/12/10 | 1,330 | 1,341 | 1,330 | 1,341 | 50,800 |
| 2003/12/09 | 1,335 | 1,345 | 1,330 | 1,340 | 65,700 |
| 2003/12/08 | 1,390 | 1,390 | 1,321 | 1,335 | 75,300 |
| 2003/12/05 | 1,400 | 1,400 | 1,375 | 1,393 | 81,300 |
| 2003/12/04 | 1,400 | 1,420 | 1,387 | 1,399 | 83,900 |
| 2003/12/03 | 1,428 | 1,440 | 1,398 | 1,416 | 95,000 |
| 2003/12/02 | 1,425 | 1,446 | 1,419 | 1,441 | 209,400 |
| 2003/12/01 | 1,355 | 1,415 | 1,345 | 1,415 | 118,200 |
| 2003/11/28 | 1,375 | 1,380 | 1,365 | 1,375 | 130,600 |
| 2003/11/27 | 1,360 | 1,380 | 1,320 | 1,375 | 157,200 |
| 2003/11/26 | 1,384 | 1,415 | 1,365 | 1,372 | 191,800 |
| 2003/11/25 | 1,335 | 1,380 | 1,335 | 1,360 | 80,300 |
| 2003/11/21 | 1,320 | 1,326 | 1,300 | 1,324 | 56,200 |
| 2003/11/20 | 1,296 | 1,308 | 1,290 | 1,304 | 79,400 |
| 2003/11/19 | 1,260 | 1,299 | 1,255 | 1,276 | 80,600 |
| 2003/11/18 | 1,257 | 1,290 | 1,251 | 1,267 | 94,600 |
| 2003/11/17 | 1,399 | 1,399 | 1,310 | 1,317 | 64,600 |
| 2003/11/14 | 1,400 | 1,419 | 1,392 | 1,405 | 60,400 |
| 2003/11/13 | 1,394 | 1,420 | 1,384 | 1,397 | 30,100 |
| 2003/11/12 | 1,377 | 1,400 | 1,354 | 1,387 | 66,800 |
| 2003/11/11 | 1,460 | 1,460 | 1,350 | 1,423 | 69,900 |
| 2003/11/10 | 1,495 | 1,495 | 1,450 | 1,480 | 56,600 |
| 2003/11/07 | 1,525 | 1,537 | 1,420 | 1,509 | 362,700 |
| 2003/11/06 | 1,617 | 1,617 | 1,579 | 1,579 | 78,900 |
| 2003/11/05 | 1,640 | 1,640 | 1,561 | 1,596 | 110,600 |
| 2003/11/04 | 1,649 | 1,650 | 1,600 | 1,637 | 140,200 |
| 2003/10/31 | 1,638 | 1,638 | 1,611 | 1,629 | 62,800 |
| 2003/10/30 | 1,637 | 1,660 | 1,626 | 1,627 | 109,400 |
| 2003/10/29 | 1,575 | 1,670 | 1,575 | 1,667 | 351,900 |
| 2003/10/28 | 1,550 | 1,564 | 1,535 | 1,545 | 45,900 |
| 2003/10/27 | 1,580 | 1,581 | 1,516 | 1,534 | 91,400 |
| 2003/10/24 | 1,530 | 1,559 | 1,530 | 1,557 | 84,800 |
| 2003/10/23 | 1,550 | 1,600 | 1,500 | 1,520 | 127,100 |
| 2003/10/22 | 1,617 | 1,651 | 1,561 | 1,581 | 119,500 |
| 2003/10/21 | 1,640 | 1,700 | 1,570 | 1,587 | 354,600 |
| 2003/10/20 | 1,510 | 1,558 | 1,475 | 1,550 | 175,600 |
| 2003/10/17 | 1,500 | 1,518 | 1,490 | 1,500 | 197,400 |
| 2003/10/16 | 1,445 | 1,510 | 1,440 | 1,480 | 271,800 |
| 2003/10/15 | 1,400 | 1,430 | 1,400 | 1,420 | 148,700 |
| 2003/10/14 | 1,368 | 1,390 | 1,368 | 1,385 | 57,900 |
| 2003/10/10 | 1,359 | 1,376 | 1,340 | 1,367 | 45,600 |
| 2003/10/09 | 1,346 | 1,366 | 1,346 | 1,361 | 31,100 |
| 2003/10/08 | 1,389 | 1,389 | 1,343 | 1,361 | 26,300 |
| 2003/10/07 | 1,425 | 1,425 | 1,405 | 1,410 | 51,400 |
| 2003/10/06 | 1,430 | 1,430 | 1,405 | 1,405 | 46,700 |
| 2003/10/03 | 1,372 | 1,411 | 1,372 | 1,410 | 49,200 |
| 2003/10/02 | 1,377 | 1,410 | 1,376 | 1,407 | 42,700 |
| 2003/10/01 | 1,421 | 1,421 | 1,367 | 1,375 | 45,400 |
| 2003/09/30 | 1,395 | 1,424 | 1,330 | 1,423 | 95,200 |
| 2003/09/29 | 1,390 | 1,390 | 1,365 | 1,365 | 33,200 |
| 2003/09/26 | 1,309 | 1,418 | 1,292 | 1,418 | 29,700 |
| 2003/09/25 | 1,300 | 1,310 | 1,262 | 1,309 | 62,500 |
| 2003/09/24 | 1,324 | 1,409 | 1,323 | 1,325 | 108,900 |
| 2003/09/22 | 1,407 | 1,407 | 1,325 | 1,362 | 42,700 |
| 2003/09/19 | 1,430 | 1,430 | 1,405 | 1,427 | 27,500 |
| 2003/09/18 | 1,450 | 1,450 | 1,430 | 1,433 | 39,100 |
| 2003/09/17 | 1,451 | 1,467 | 1,429 | 1,430 | 78,800 |
| 2003/09/16 | 1,480 | 1,500 | 1,462 | 1,470 | 67,200 |
| 2003/09/12 | 1,440 | 1,462 | 1,438 | 1,450 | 63,600 |
| 2003/09/11 | 1,450 | 1,469 | 1,435 | 1,447 | 43,600 |
| 2003/09/10 | 1,435 | 1,485 | 1,429 | 1,485 | 99,200 |
| 2003/09/09 | 1,380 | 1,452 | 1,379 | 1,430 | 54,400 |
| 2003/09/08 | 1,396 | 1,400 | 1,365 | 1,385 | 26,000 |
| 2003/09/05 | 1,400 | 1,420 | 1,390 | 1,415 | 30,600 |
| 2003/09/04 | 1,409 | 1,420 | 1,391 | 1,401 | 29,400 |
| 2003/09/03 | 1,457 | 1,460 | 1,430 | 1,449 | 28,700 |
| 2003/09/02 | 1,479 | 1,479 | 1,427 | 1,457 | 51,900 |
| 2003/09/01 | 1,448 | 1,474 | 1,420 | 1,474 | 77,600 |
| 2003/08/29 | 1,410 | 1,450 | 1,390 | 1,448 | 95,200 |
| 2003/08/28 | 1,435 | 1,438 | 1,415 | 1,415 | 41,600 |
| 2003/08/27 | 1,438 | 1,442 | 1,415 | 1,435 | 114,300 |
| 2003/08/26 | 1,385 | 1,430 | 1,375 | 1,416 | 281,900 |
| 2003/08/25 | 1,300 | 1,359 | 1,285 | 1,346 | 127,800 |
| 2003/08/22 | 1,343 | 1,343 | 1,282 | 1,299 | 90,100 |
| 2003/08/21 | 1,224 | 1,329 | 1,224 | 1,327 | 173,400 |
| 2003/08/20 | 1,220 | 1,238 | 1,216 | 1,224 | 44,700 |
| 2003/08/19 | 1,240 | 1,251 | 1,233 | 1,240 | 68,400 |
| 2003/08/18 | 1,295 | 1,295 | 1,202 | 1,259 | 66,600 |
| 2003/08/15 | 1,291 | 1,291 | 1,250 | 1,260 | 94,200 |
| 2003/08/14 | 1,260 | 1,299 | 1,260 | 1,290 | 53,000 |
| 2003/08/13 | 1,290 | 1,300 | 1,260 | 1,260 | 79,200 |
| 2003/08/12 | 1,200 | 1,300 | 1,191 | 1,290 | 261,000 |
| 2003/08/11 | 1,175 | 1,209 | 1,087 | 1,191 | 101,800 |
| 2003/08/08 | 1,239 | 1,239 | 1,187 | 1,195 | 53,900 |
| 2003/08/07 | 1,213 | 1,250 | 1,210 | 1,238 | 72,100 |
| 2003/08/06 | 1,240 | 1,241 | 1,201 | 1,219 | 53,400 |
| 2003/08/05 | 1,250 | 1,255 | 1,226 | 1,251 | 93,100 |
| 2003/08/04 | 1,230 | 1,250 | 1,221 | 1,245 | 77,500 |
| 2003/08/01 | 1,185 | 1,250 | 1,184 | 1,228 | 207,500 |
| 2003/07/31 | 1,180 | 1,185 | 1,135 | 1,170 | 42,500 |
| 2003/07/30 | 1,168 | 1,200 | 1,160 | 1,185 | 133,300 |
| 2003/07/29 | 1,150 | 1,155 | 1,145 | 1,150 | 46,800 |
| 2003/07/28 | 1,125 | 1,152 | 1,120 | 1,140 | 95,400 |
| 2003/07/25 | 1,101 | 1,126 | 1,088 | 1,110 | 51,300 |
| 2003/07/24 | 1,095 | 1,120 | 1,095 | 1,111 | 45,500 |
| 2003/07/23 | 1,070 | 1,088 | 1,070 | 1,081 | 40,400 |
| 2003/07/22 | 1,081 | 1,081 | 1,060 | 1,065 | 61,300 |
| 2003/07/18 | 1,100 | 1,120 | 1,070 | 1,090 | 51,500 |
| 2003/07/17 | 1,155 | 1,155 | 1,122 | 1,131 | 89,100 |
| 2003/07/16 | 1,170 | 1,170 | 1,139 | 1,140 | 43,700 |
| 2003/07/15 | 1,150 | 1,190 | 1,150 | 1,150 | 71,200 |
| 2003/07/14 | 1,150 | 1,160 | 1,141 | 1,142 | 29,800 |
| 2003/07/11 | 1,150 | 1,160 | 1,150 | 1,150 | 73,400 |
| 2003/07/10 | 1,166 | 1,180 | 1,156 | 1,166 | 78,500 |
| 2003/07/09 | 1,185 | 1,190 | 1,166 | 1,172 | 108,400 |
| 2003/07/08 | 1,163 | 1,199 | 1,145 | 1,146 | 125,700 |
| 2003/07/07 | 1,120 | 1,149 | 1,120 | 1,143 | 35,700 |
| 2003/07/04 | 1,075 | 1,139 | 1,075 | 1,110 | 75,700 |
| 2003/07/03 | 1,174 | 1,174 | 1,094 | 1,095 | 151,200 |
| 2003/07/02 | 1,195 | 1,195 | 1,171 | 1,172 | 79,500 |
| 2003/07/01 | 1,194 | 1,195 | 1,154 | 1,194 | 94,600 |
| 2003/06/30 | 1,178 | 1,226 | 1,178 | 1,198 | 127,600 |
| 2003/06/27 | 1,115 | 1,198 | 1,115 | 1,185 | 201,200 |
| 2003/06/26 | 1,100 | 1,125 | 1,079 | 1,115 | 115,100 |
| 2003/06/25 | 1,055 | 1,140 | 1,040 | 1,090 | 177,500 |
| 2003/06/24 | 1,048 | 1,050 | 1,024 | 1,035 | 85,600 |
| 2003/06/23 | 1,093 | 1,115 | 1,050 | 1,051 | 196,600 |
| 2003/06/20 | 983 | 1,073 | 983 | 1,073 | 379,300 |
| 2003/06/19 | 940 | 974 | 926 | 973 | 84,300 |
| 2003/06/18 | 936 | 949 | 926 | 938 | 33,500 |
| 2003/06/17 | 931 | 940 | 921 | 933 | 11,200 |
| 2003/06/16 | 945 | 945 | 921 | 921 | 28,000 |
| 2003/06/13 | 921 | 946 | 919 | 946 | 79,100 |
| 2003/06/12 | 921 | 936 | 921 | 923 | 47,600 |
| 2003/06/11 | 944 | 956 | 936 | 938 | 68,100 |
| 2003/06/10 | 959 | 964 | 922 | 964 | 42,100 |
| 2003/06/09 | 955 | 964 | 933 | 964 | 40,700 |
| 2003/06/06 | 931 | 945 | 921 | 945 | 34,300 |
| 2003/06/05 | 969 | 974 | 930 | 961 | 66,300 |
| 2003/06/04 | 949 | 975 | 945 | 962 | 151,500 |
| 2003/06/03 | 927 | 947 | 918 | 945 | 113,700 |
| 2003/06/02 | 900 | 936 | 890 | 917 | 139,900 |
| 2003/05/30 | 864 | 900 | 850 | 900 | 133,800 |
| 2003/05/29 | 843 | 872 | 839 | 870 | 88,200 |
| 2003/05/28 | 821 | 849 | 815 | 843 | 95,200 |
| 2003/05/27 | 820 | 820 | 790 | 791 | 61,800 |
| 2003/05/26 | 813 | 819 | 806 | 810 | 23,800 |
| 2003/05/23 | 804 | 813 | 803 | 812 | 33,300 |
| 2003/05/22 | 813 | 818 | 803 | 805 | 21,800 |
| 2003/05/21 | 810 | 815 | 801 | 803 | 27,500 |
| 2003/05/20 | 822 | 826 | 807 | 815 | 42,100 |
| 2003/05/19 | 835 | 839 | 818 | 821 | 77,500 |
| 2003/05/16 | 829 | 840 | 812 | 833 | 55,600 |
| 2003/05/15 | 835 | 840 | 811 | 823 | 57,800 |
| 2003/05/14 | 810 | 836 | 808 | 830 | 51,500 |
| 2003/05/13 | 830 | 833 | 802 | 820 | 36,100 |
| 2003/05/12 | 825 | 825 | 816 | 821 | 19,600 |
| 2003/05/09 | 802 | 822 | 783 | 795 | 43,800 |
| 2003/05/08 | 814 | 824 | 800 | 822 | 36,300 |
| 2003/05/07 | 780 | 793 | 780 | 784 | 32,400 |
| 2003/05/06 | 800 | 821 | 800 | 807 | 38,000 |
| 2003/05/02 | 810 | 810 | 787 | 791 | 39,000 |
| 2003/05/01 | 822 | 832 | 811 | 816 | 24,100 |
| 2003/04/30 | 849 | 850 | 830 | 850 | 25,700 |
| 2003/04/28 | 810 | 850 | 810 | 850 | 19,000 |
| 2003/04/25 | 838 | 838 | 817 | 822 | 18,600 |
| 2003/04/24 | 830 | 845 | 830 | 832 | 31,300 |
| 2003/04/23 | 832 | 832 | 819 | 830 | 20,300 |
| 2003/04/22 | 853 | 853 | 828 | 832 | 26,800 |
| 2003/04/21 | 850 | 856 | 840 | 853 | 63,000 |
| 2003/04/18 | 818 | 850 | 818 | 845 | 110,900 |
| 2003/04/17 | 792 | 818 | 781 | 818 | 40,800 |
| 2003/04/16 | 810 | 814 | 798 | 801 | 30,100 |
| 2003/04/15 | 805 | 830 | 804 | 815 | 36,400 |
| 2003/04/14 | 818 | 831 | 800 | 805 | 34,200 |
| 2003/04/11 | 829 | 852 | 812 | 816 | 103,400 |
| 2003/04/10 | 798 | 815 | 787 | 812 | 77,800 |
| 2003/04/09 | 785 | 800 | 770 | 798 | 24,000 |
| 2003/04/08 | 790 | 798 | 781 | 786 | 26,000 |
| 2003/04/07 | 790 | 801 | 788 | 799 | 29,600 |
| 2003/04/04 | 770 | 800 | 768 | 786 | 22,300 |
| 2003/04/03 | 780 | 784 | 770 | 779 | 45,700 |
| 2003/04/02 | 774 | 774 | 745 | 770 | 20,200 |
| 2003/04/01 | 760 | 768 | 738 | 754 | 10,500 |
| 2003/03/31 | 750 | 753 | 733 | 752 | 13,600 |
| 2003/03/28 | 740 | 750 | 732 | 750 | 13,800 |
| 2003/03/27 | 774 | 774 | 750 | 750 | 21,800 |
| 2003/03/26 | 775 | 775 | 765 | 770 | 7,500 |
| 2003/03/25 | 760 | 774 | 760 | 769 | 26,400 |
| 2003/03/24 | 771 | 781 | 767 | 776 | 45,300 |
| 2003/03/20 | 779 | 779 | 760 | 760 | 25,900 |
| 2003/03/19 | 755 | 759 | 737 | 759 | 28,500 |
| 2003/03/18 | 750 | 760 | 749 | 755 | 19,900 |
| 2003/03/17 | 763 | 763 | 737 | 737 | 27,300 |
| 2003/03/14 | 799 | 799 | 753 | 753 | 56,800 |
| 2003/03/13 | 769 | 779 | 760 | 760 | 28,700 |
| 2003/03/12 | 752 | 769 | 746 | 769 | 29,500 |
| 2003/03/11 | 740 | 769 | 731 | 752 | 32,100 |
| 2003/03/10 | 750 | 758 | 749 | 750 | 38,500 |
| 2003/03/07 | 819 | 819 | 790 | 790 | 56,000 |
| 2003/03/06 | 829 | 829 | 800 | 809 | 40,300 |
| 2003/03/05 | 771 | 820 | 770 | 810 | 37,000 |
| 2003/03/04 | 775 | 788 | 770 | 785 | 21,500 |
| 2003/03/03 | 796 | 803 | 766 | 776 | 45,800 |
| 2003/02/28 | 765 | 780 | 765 | 776 | 13,800 |
| 2003/02/27 | 795 | 795 | 778 | 780 | 20,200 |
| 2003/02/26 | 775 | 802 | 775 | 789 | 41,700 |
| 2003/02/25 | 765 | 778 | 753 | 765 | 80,600 |
| 2003/02/24 | 780 | 780 | 763 | 768 | 87,600 |
| 2003/02/21 | 835 | 842 | 806 | 809 | 32,800 |
| 2003/02/20 | 836 | 844 | 835 | 839 | 19,200 |
| 2003/02/19 | 861 | 865 | 842 | 846 | 45,400 |
| 2003/02/18 | 858 | 869 | 850 | 862 | 67,200 |
| 2003/02/17 | 848 | 860 | 840 | 849 | 46,900 |
| 2003/02/14 | 835 | 845 | 824 | 836 | 28,200 |
| 2003/02/13 | 835 | 845 | 828 | 835 | 36,900 |
| 2003/02/12 | 820 | 849 | 818 | 844 | 25,300 |
| 2003/02/10 | 821 | 829 | 811 | 822 | 15,700 |
| 2003/02/07 | 840 | 842 | 831 | 831 | 28,800 |
| 2003/02/06 | 855 | 860 | 839 | 840 | 53,800 |
| 2003/02/05 | 843 | 870 | 843 | 860 | 112,100 |
| 2003/02/04 | 845 | 853 | 834 | 839 | 54,400 |
| 2003/02/03 | 850 | 850 | 832 | 841 | 75,400 |
| 2003/01/31 | 800 | 854 | 789 | 821 | 73,000 |
| 2003/01/30 | 805 | 820 | 805 | 805 | 25,600 |
| 2003/01/29 | 820 | 829 | 807 | 812 | 50,100 |
| 2003/01/28 | 822 | 829 | 810 | 820 | 66,500 |
| 2003/01/27 | 856 | 856 | 837 | 841 | 38,900 |
| 2003/01/24 | 806 | 858 | 804 | 858 | 110,700 |
| 2003/01/23 | 838 | 840 | 810 | 816 | 54,300 |
| 2003/01/22 | 850 | 858 | 836 | 844 | 79,000 |
| 2003/01/21 | 830 | 835 | 821 | 835 | 121,700 |
| 2003/01/20 | 801 | 815 | 794 | 810 | 71,900 |
| 2003/01/17 | 805 | 805 | 780 | 791 | 47,700 |
| 2003/01/16 | 761 | 814 | 760 | 814 | 216,200 |
| 2003/01/15 | 715 | 762 | 712 | 761 | 109,200 |
| 2003/01/14 | 701 | 708 | 700 | 708 | 55,800 |
| 2003/01/10 | 700 | 711 | 700 | 710 | 70,900 |
| 2003/01/09 | 690 | 693 | 681 | 691 | 18,700 |
| 2003/01/08 | 692 | 709 | 680 | 709 | 40,500 |
| 2003/01/07 | 700 | 700 | 690 | 692 | 31,300 |
| 2003/01/06 | 686 | 690 | 685 | 690 | 11,500 |