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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,600 | 1,626 | 1,576 | 1,603 | 46,100 |
| 2017/12/28 | 1,624 | 1,635 | 1,607 | 1,609 | 55,300 |
| 2017/12/27 | 1,611 | 1,641 | 1,600 | 1,624 | 53,300 |
| 2017/12/26 | 1,633 | 1,645 | 1,606 | 1,608 | 85,600 |
| 2017/12/25 | 1,619 | 1,640 | 1,600 | 1,632 | 128,900 |
| 2017/12/22 | 1,550 | 1,615 | 1,530 | 1,608 | 223,000 |
| 2017/12/21 | 1,520 | 1,560 | 1,520 | 1,547 | 158,400 |
| 2017/12/20 | 1,507 | 1,534 | 1,506 | 1,528 | 93,900 |
| 2017/12/19 | 1,537 | 1,537 | 1,503 | 1,510 | 68,500 |
| 2017/12/18 | 1,506 | 1,535 | 1,491 | 1,530 | 134,200 |
| 2017/12/15 | 1,495 | 1,503 | 1,460 | 1,496 | 87,900 |
| 2017/12/14 | 1,481 | 1,519 | 1,477 | 1,503 | 120,400 |
| 2017/12/13 | 1,502 | 1,503 | 1,485 | 1,496 | 90,600 |
| 2017/12/12 | 1,490 | 1,515 | 1,489 | 1,504 | 203,700 |
| 2017/12/11 | 1,458 | 1,495 | 1,447 | 1,491 | 133,200 |
| 2017/12/08 | 1,436 | 1,458 | 1,431 | 1,452 | 84,100 |
| 2017/12/07 | 1,402 | 1,440 | 1,402 | 1,437 | 101,500 |
| 2017/12/06 | 1,408 | 1,408 | 1,368 | 1,377 | 122,800 |
| 2017/12/05 | 1,400 | 1,434 | 1,384 | 1,427 | 148,100 |
| 2017/12/04 | 1,417 | 1,425 | 1,401 | 1,409 | 92,400 |
| 2017/12/01 | 1,435 | 1,442 | 1,415 | 1,429 | 91,400 |
| 2017/11/30 | 1,464 | 1,505 | 1,432 | 1,434 | 177,900 |
| 2017/11/29 | 1,487 | 1,506 | 1,470 | 1,477 | 157,500 |
| 2017/11/28 | 1,492 | 1,507 | 1,466 | 1,473 | 106,300 |
| 2017/11/27 | 1,494 | 1,504 | 1,470 | 1,480 | 113,200 |
| 2017/11/24 | 1,498 | 1,510 | 1,476 | 1,483 | 166,600 |
| 2017/11/22 | 1,472 | 1,494 | 1,459 | 1,491 | 207,900 |
| 2017/11/21 | 1,441 | 1,475 | 1,427 | 1,472 | 272,800 |
| 2017/11/20 | 1,380 | 1,455 | 1,367 | 1,434 | 498,900 |
| 2017/11/17 | 1,310 | 1,378 | 1,310 | 1,376 | 309,000 |
| 2017/11/16 | 1,288 | 1,301 | 1,262 | 1,280 | 159,800 |
| 2017/11/15 | 1,316 | 1,327 | 1,267 | 1,281 | 293,300 |
| 2017/11/14 | 1,345 | 1,354 | 1,310 | 1,315 | 251,200 |
| 2017/11/13 | 1,439 | 1,446 | 1,335 | 1,337 | 314,900 |
| 2017/11/10 | 1,450 | 1,468 | 1,396 | 1,431 | 202,700 |
| 2017/11/09 | 1,550 | 1,559 | 1,454 | 1,474 | 299,300 |
| 2017/11/08 | 1,510 | 1,535 | 1,507 | 1,532 | 102,900 |
| 2017/11/07 | 1,522 | 1,528 | 1,506 | 1,518 | 100,500 |
| 2017/11/06 | 1,540 | 1,579 | 1,524 | 1,527 | 124,300 |
| 2017/11/02 | 1,540 | 1,566 | 1,532 | 1,538 | 150,800 |
| 2017/11/01 | 1,482 | 1,532 | 1,482 | 1,527 | 238,800 |
| 2017/10/31 | 1,450 | 1,479 | 1,449 | 1,477 | 121,200 |
| 2017/10/30 | 1,450 | 1,453 | 1,426 | 1,447 | 117,500 |
| 2017/10/27 | 1,449 | 1,449 | 1,427 | 1,443 | 81,600 |
| 2017/10/26 | 1,430 | 1,486 | 1,425 | 1,453 | 157,500 |
| 2017/10/25 | 1,414 | 1,464 | 1,410 | 1,426 | 186,300 |
| 2017/10/24 | 1,393 | 1,419 | 1,381 | 1,414 | 149,500 |
| 2017/10/23 | 1,383 | 1,388 | 1,357 | 1,379 | 149,700 |
| 2017/10/20 | 1,388 | 1,394 | 1,369 | 1,381 | 112,600 |
| 2017/10/19 | 1,399 | 1,427 | 1,380 | 1,391 | 149,500 |
| 2017/10/18 | 1,408 | 1,414 | 1,396 | 1,397 | 109,400 |
| 2017/10/17 | 1,415 | 1,430 | 1,408 | 1,411 | 72,900 |
| 2017/10/16 | 1,436 | 1,436 | 1,413 | 1,415 | 97,300 |
| 2017/10/13 | 1,410 | 1,427 | 1,394 | 1,424 | 157,100 |
| 2017/10/12 | 1,425 | 1,427 | 1,394 | 1,405 | 191,300 |
| 2017/10/11 | 1,466 | 1,466 | 1,422 | 1,425 | 93,400 |
| 2017/10/10 | 1,425 | 1,474 | 1,425 | 1,452 | 123,400 |
| 2017/10/06 | 1,427 | 1,447 | 1,418 | 1,424 | 79,300 |
| 2017/10/05 | 1,458 | 1,465 | 1,422 | 1,426 | 82,600 |
| 2017/10/04 | 1,455 | 1,510 | 1,455 | 1,470 | 117,100 |
| 2017/10/03 | 1,470 | 1,483 | 1,446 | 1,448 | 44,400 |
| 2017/10/02 | 1,446 | 1,466 | 1,438 | 1,463 | 62,000 |
| 2017/09/29 | 1,453 | 1,460 | 1,427 | 1,440 | 59,900 |
| 2017/09/28 | 1,449 | 1,484 | 1,447 | 1,463 | 90,000 |
| 2017/09/27 | 1,424 | 1,470 | 1,410 | 1,461 | 94,000 |
| 2017/09/26 | 1,428 | 1,430 | 1,409 | 1,427 | 55,100 |
| 2017/09/25 | 1,432 | 1,463 | 1,405 | 1,428 | 66,900 |
| 2017/09/22 | 1,432 | 1,462 | 1,420 | 1,425 | 72,000 |
| 2017/09/21 | 1,467 | 1,472 | 1,436 | 1,444 | 54,800 |
| 2017/09/20 | 1,442 | 1,470 | 1,439 | 1,461 | 63,900 |
| 2017/09/19 | 1,450 | 1,465 | 1,441 | 1,449 | 55,600 |
| 2017/09/15 | 1,417 | 1,438 | 1,376 | 1,423 | 82,700 |
| 2017/09/14 | 1,442 | 1,445 | 1,418 | 1,421 | 93,700 |
| 2017/09/13 | 1,457 | 1,474 | 1,452 | 1,452 | 49,700 |
| 2017/09/12 | 1,450 | 1,469 | 1,450 | 1,461 | 44,300 |
| 2017/09/11 | 1,411 | 1,450 | 1,411 | 1,441 | 44,500 |
| 2017/09/08 | 1,409 | 1,424 | 1,402 | 1,411 | 55,300 |
| 2017/09/07 | 1,419 | 1,434 | 1,404 | 1,420 | 59,600 |
| 2017/09/06 | 1,401 | 1,419 | 1,380 | 1,407 | 153,500 |
| 2017/09/05 | 1,470 | 1,470 | 1,406 | 1,425 | 96,000 |
| 2017/09/04 | 1,498 | 1,507 | 1,462 | 1,475 | 71,000 |
| 2017/09/01 | 1,494 | 1,502 | 1,477 | 1,495 | 121,400 |
| 2017/08/31 | 1,485 | 1,512 | 1,465 | 1,494 | 115,200 |
| 2017/08/30 | 1,475 | 1,482 | 1,453 | 1,469 | 45,600 |
| 2017/08/29 | 1,468 | 1,530 | 1,451 | 1,480 | 160,200 |
| 2017/08/28 | 1,453 | 1,471 | 1,448 | 1,467 | 59,300 |
| 2017/08/25 | 1,455 | 1,469 | 1,440 | 1,457 | 52,800 |
| 2017/08/24 | 1,457 | 1,465 | 1,444 | 1,444 | 46,600 |
| 2017/08/23 | 1,475 | 1,488 | 1,456 | 1,461 | 90,700 |
| 2017/08/22 | 1,423 | 1,466 | 1,423 | 1,464 | 97,400 |
| 2017/08/21 | 1,428 | 1,464 | 1,428 | 1,435 | 88,800 |
| 2017/08/18 | 1,428 | 1,444 | 1,422 | 1,428 | 60,700 |
| 2017/08/17 | 1,431 | 1,458 | 1,412 | 1,456 | 111,600 |
| 2017/08/16 | 1,405 | 1,448 | 1,402 | 1,431 | 148,900 |
| 2017/08/15 | 1,353 | 1,434 | 1,353 | 1,393 | 188,800 |
| 2017/08/14 | 1,337 | 1,350 | 1,313 | 1,332 | 114,500 |
| 2017/08/10 | 1,395 | 1,423 | 1,353 | 1,362 | 122,600 |
| 2017/08/09 | 1,436 | 1,455 | 1,394 | 1,405 | 152,800 |
| 2017/08/08 | 1,388 | 1,467 | 1,382 | 1,446 | 290,200 |
| 2017/08/07 | 1,398 | 1,405 | 1,357 | 1,364 | 251,200 |
| 2017/08/04 | 1,429 | 1,475 | 1,397 | 1,397 | 202,800 |
| 2017/08/03 | 1,440 | 1,444 | 1,411 | 1,415 | 96,700 |
| 2017/08/02 | 1,392 | 1,444 | 1,392 | 1,431 | 86,700 |
| 2017/08/01 | 1,450 | 1,453 | 1,386 | 1,389 | 155,500 |
| 2017/07/31 | 1,452 | 1,471 | 1,448 | 1,458 | 61,100 |
| 2017/07/28 | 1,495 | 1,495 | 1,450 | 1,452 | 89,300 |
| 2017/07/27 | 1,493 | 1,506 | 1,483 | 1,485 | 89,800 |
| 2017/07/26 | 1,494 | 1,506 | 1,468 | 1,491 | 109,700 |
| 2017/07/25 | 1,498 | 1,524 | 1,483 | 1,500 | 133,400 |
| 2017/07/24 | 1,450 | 1,486 | 1,450 | 1,485 | 99,700 |
| 2017/07/21 | 1,460 | 1,505 | 1,458 | 1,473 | 165,700 |
| 2017/07/20 | 1,432 | 1,471 | 1,432 | 1,457 | 136,700 |
| 2017/07/19 | 1,419 | 1,459 | 1,408 | 1,430 | 133,600 |
| 2017/07/18 | 1,411 | 1,423 | 1,402 | 1,420 | 88,200 |
| 2017/07/14 | 1,405 | 1,430 | 1,401 | 1,428 | 76,000 |
| 2017/07/13 | 1,433 | 1,442 | 1,405 | 1,412 | 89,500 |
| 2017/07/12 | 1,424 | 1,437 | 1,411 | 1,422 | 92,900 |
| 2017/07/11 | 1,416 | 1,429 | 1,406 | 1,418 | 79,700 |
| 2017/07/10 | 1,421 | 1,438 | 1,417 | 1,427 | 96,100 |
| 2017/07/07 | 1,404 | 1,431 | 1,401 | 1,419 | 111,000 |
| 2017/07/06 | 1,430 | 1,439 | 1,400 | 1,411 | 177,700 |
| 2017/07/05 | 1,409 | 1,433 | 1,402 | 1,429 | 78,000 |
| 2017/07/04 | 1,450 | 1,450 | 1,401 | 1,409 | 136,400 |
| 2017/07/03 | 1,420 | 1,444 | 1,418 | 1,439 | 107,500 |
| 2017/06/30 | 1,425 | 1,430 | 1,392 | 1,422 | 270,900 |
| 2017/06/29 | 1,455 | 1,477 | 1,444 | 1,450 | 160,500 |
| 2017/06/28 | 1,490 | 1,498 | 1,437 | 1,442 | 251,800 |
| 2017/06/27 | 1,504 | 1,527 | 1,495 | 1,515 | 227,300 |
| 2017/06/26 | 1,443 | 1,511 | 1,439 | 1,505 | 259,500 |
| 2017/06/23 | 1,457 | 1,457 | 1,426 | 1,439 | 141,500 |
| 2017/06/22 | 1,446 | 1,465 | 1,440 | 1,452 | 103,600 |
| 2017/06/21 | 1,443 | 1,451 | 1,423 | 1,438 | 171,500 |
| 2017/06/20 | 1,420 | 1,455 | 1,420 | 1,453 | 139,100 |
| 2017/06/19 | 1,403 | 1,421 | 1,383 | 1,408 | 213,800 |
| 2017/06/16 | 1,425 | 1,434 | 1,401 | 1,422 | 175,000 |
| 2017/06/15 | 1,437 | 1,468 | 1,431 | 1,442 | 197,800 |
| 2017/06/14 | 1,455 | 1,460 | 1,421 | 1,424 | 173,800 |
| 2017/06/13 | 1,472 | 1,480 | 1,447 | 1,450 | 220,800 |
| 2017/06/12 | 1,496 | 1,518 | 1,462 | 1,487 | 175,700 |
| 2017/06/09 | 1,518 | 1,519 | 1,476 | 1,513 | 355,300 |
| 2017/06/08 | 1,474 | 1,560 | 1,468 | 1,543 | 536,000 |
| 2017/06/07 | 1,406 | 1,497 | 1,396 | 1,461 | 389,300 |
| 2017/06/06 | 1,422 | 1,448 | 1,400 | 1,404 | 148,200 |
| 2017/06/05 | 1,438 | 1,466 | 1,423 | 1,432 | 144,100 |
| 2017/06/02 | 1,452 | 1,460 | 1,432 | 1,443 | 160,400 |
| 2017/06/01 | 1,440 | 1,456 | 1,430 | 1,437 | 148,700 |
| 2017/05/31 | 1,401 | 1,461 | 1,396 | 1,433 | 217,000 |
| 2017/05/30 | 1,390 | 1,413 | 1,383 | 1,403 | 99,300 |
| 2017/05/29 | 1,390 | 1,409 | 1,357 | 1,391 | 115,200 |
| 2017/05/26 | 1,413 | 1,416 | 1,381 | 1,390 | 140,800 |
| 2017/05/25 | 1,403 | 1,433 | 1,403 | 1,426 | 208,000 |
| 2017/05/24 | 1,400 | 1,424 | 1,394 | 1,406 | 126,800 |
| 2017/05/23 | 1,402 | 1,423 | 1,373 | 1,374 | 109,200 |
| 2017/05/22 | 1,435 | 1,440 | 1,410 | 1,421 | 114,500 |
| 2017/05/19 | 1,427 | 1,434 | 1,378 | 1,418 | 225,400 |
| 2017/05/18 | 1,410 | 1,454 | 1,376 | 1,442 | 316,200 |
| 2017/05/17 | 1,335 | 1,462 | 1,323 | 1,459 | 637,500 |
| 2017/05/16 | 1,295 | 1,339 | 1,282 | 1,311 | 264,700 |
| 2017/05/15 | 1,280 | 1,348 | 1,280 | 1,297 | 311,300 |
| 2017/05/12 | 1,464 | 1,468 | 1,233 | 1,280 | 577,700 |
| 2017/05/11 | 1,446 | 1,465 | 1,435 | 1,459 | 201,600 |
| 2017/05/10 | 1,426 | 1,436 | 1,417 | 1,428 | 116,200 |
| 2017/05/09 | 1,440 | 1,448 | 1,413 | 1,424 | 133,900 |
| 2017/05/08 | 1,449 | 1,457 | 1,426 | 1,438 | 265,100 |
| 2017/05/02 | 1,380 | 1,439 | 1,377 | 1,429 | 342,200 |
| 2017/05/01 | 1,342 | 1,368 | 1,341 | 1,361 | 105,000 |
| 2017/04/28 | 1,351 | 1,361 | 1,321 | 1,341 | 163,700 |
| 2017/04/27 | 1,359 | 1,368 | 1,343 | 1,362 | 186,100 |
| 2017/04/26 | 1,339 | 1,375 | 1,333 | 1,369 | 206,400 |
| 2017/04/25 | 1,292 | 1,325 | 1,278 | 1,319 | 208,000 |
| 2017/04/24 | 1,297 | 1,306 | 1,255 | 1,262 | 163,800 |
| 2017/04/21 | 1,250 | 1,276 | 1,231 | 1,267 | 131,900 |
| 2017/04/20 | 1,250 | 1,258 | 1,233 | 1,236 | 133,800 |
| 2017/04/19 | 1,211 | 1,244 | 1,211 | 1,237 | 154,500 |
| 2017/04/18 | 1,230 | 1,252 | 1,211 | 1,221 | 103,500 |
| 2017/04/17 | 1,184 | 1,210 | 1,176 | 1,205 | 115,300 |
| 2017/04/14 | 1,209 | 1,232 | 1,192 | 1,197 | 100,900 |
| 2017/04/13 | 1,200 | 1,223 | 1,167 | 1,218 | 159,100 |
| 2017/04/12 | 1,233 | 1,236 | 1,186 | 1,213 | 154,900 |
| 2017/04/11 | 1,280 | 1,281 | 1,253 | 1,259 | 95,200 |
| 2017/04/10 | 1,286 | 1,316 | 1,285 | 1,290 | 105,300 |
| 2017/04/07 | 1,283 | 1,318 | 1,257 | 1,289 | 229,200 |
| 2017/04/06 | 1,293 | 1,299 | 1,258 | 1,262 | 235,800 |
| 2017/04/05 | 1,334 | 1,348 | 1,292 | 1,310 | 260,500 |
| 2017/04/04 | 1,369 | 1,380 | 1,313 | 1,339 | 238,200 |
| 2017/04/03 | 1,370 | 1,393 | 1,344 | 1,381 | 222,900 |
| 2017/03/31 | 1,475 | 1,481 | 1,373 | 1,378 | 382,500 |
| 2017/03/30 | 1,383 | 1,494 | 1,380 | 1,454 | 420,800 |
| 2017/03/29 | 1,431 | 1,440 | 1,372 | 1,399 | 349,200 |
| 2017/03/28 | 1,447 | 1,473 | 1,420 | 1,433 | 250,400 |
| 2017/03/27 | 1,470 | 1,480 | 1,445 | 1,460 | 145,300 |
| 2017/03/24 | 1,485 | 1,507 | 1,455 | 1,477 | 140,700 |
| 2017/03/23 | 1,505 | 1,529 | 1,484 | 1,494 | 124,300 |
| 2017/03/22 | 1,503 | 1,516 | 1,464 | 1,505 | 218,100 |
| 2017/03/21 | 1,557 | 1,560 | 1,530 | 1,536 | 130,000 |
| 2017/03/17 | 1,565 | 1,578 | 1,546 | 1,552 | 245,800 |
| 2017/03/16 | 1,521 | 1,577 | 1,505 | 1,575 | 255,800 |
| 2017/03/15 | 1,650 | 1,660 | 1,514 | 1,534 | 553,100 |
| 2017/03/14 | 1,532 | 1,634 | 1,531 | 1,633 | 380,400 |
| 2017/03/13 | 1,540 | 1,585 | 1,522 | 1,543 | 328,800 |
| 2017/03/10 | 1,509 | 1,540 | 1,487 | 1,507 | 298,600 |
| 2017/03/09 | 1,449 | 1,511 | 1,443 | 1,509 | 244,000 |
| 2017/03/08 | 1,442 | 1,448 | 1,415 | 1,443 | 106,100 |
| 2017/03/07 | 1,421 | 1,455 | 1,411 | 1,442 | 158,900 |
| 2017/03/06 | 1,468 | 1,479 | 1,428 | 1,430 | 189,400 |
| 2017/03/03 | 1,458 | 1,483 | 1,437 | 1,468 | 328,200 |
| 2017/03/02 | 1,385 | 1,442 | 1,372 | 1,435 | 407,400 |
| 2017/03/01 | 1,360 | 1,373 | 1,327 | 1,361 | 263,600 |
| 2017/02/28 | 1,351 | 1,372 | 1,333 | 1,341 | 176,600 |
| 2017/02/27 | 1,305 | 1,378 | 1,305 | 1,346 | 310,100 |
| 2017/02/24 | 1,292 | 1,311 | 1,291 | 1,305 | 75,000 |
| 2017/02/23 | 1,316 | 1,316 | 1,289 | 1,304 | 95,200 |
| 2017/02/22 | 1,317 | 1,333 | 1,295 | 1,298 | 97,000 |
| 2017/02/21 | 1,320 | 1,341 | 1,288 | 1,301 | 190,700 |
| 2017/02/20 | 1,371 | 1,396 | 1,318 | 1,320 | 281,100 |
| 2017/02/17 | 1,344 | 1,400 | 1,330 | 1,390 | 265,300 |
| 2017/02/16 | 1,337 | 1,370 | 1,318 | 1,351 | 204,400 |
| 2017/02/15 | 1,374 | 1,384 | 1,315 | 1,333 | 293,100 |
| 2017/02/14 | 1,338 | 1,396 | 1,338 | 1,354 | 327,700 |
| 2017/02/13 | 1,302 | 1,349 | 1,302 | 1,337 | 299,300 |
| 2017/02/10 | 1,213 | 1,297 | 1,213 | 1,293 | 349,800 |
| 2017/02/09 | 1,201 | 1,264 | 1,188 | 1,213 | 484,600 |
| 2017/02/08 | 1,075 | 1,228 | 1,051 | 1,213 | 656,500 |
| 2017/02/07 | 1,070 | 1,073 | 1,055 | 1,071 | 42,200 |
| 2017/02/06 | 1,082 | 1,090 | 1,057 | 1,070 | 49,500 |
| 2017/02/03 | 1,060 | 1,078 | 1,054 | 1,066 | 50,000 |
| 2017/02/02 | 1,100 | 1,106 | 1,067 | 1,067 | 69,700 |
| 2017/02/01 | 1,075 | 1,109 | 1,070 | 1,105 | 82,900 |
| 2017/01/31 | 1,116 | 1,125 | 1,092 | 1,092 | 137,200 |
| 2017/01/30 | 1,140 | 1,140 | 1,107 | 1,135 | 115,500 |
| 2017/01/27 | 1,162 | 1,163 | 1,131 | 1,140 | 140,900 |
| 2017/01/26 | 1,170 | 1,183 | 1,111 | 1,144 | 201,200 |
| 2017/01/25 | 1,087 | 1,162 | 1,085 | 1,148 | 256,000 |
| 2017/01/24 | 1,085 | 1,100 | 1,041 | 1,086 | 225,300 |
| 2017/01/23 | 1,018 | 1,095 | 1,014 | 1,081 | 309,400 |
| 2017/01/20 | 989 | 1,027 | 980 | 1,013 | 90,900 |
| 2017/01/19 | 1,010 | 1,010 | 983 | 1,003 | 59,400 |
| 2017/01/18 | 995 | 1,005 | 972 | 1,000 | 129,400 |
| 2017/01/17 | 980 | 1,008 | 965 | 998 | 73,900 |
| 2017/01/16 | 995 | 995 | 959 | 984 | 112,800 |
| 2017/01/13 | 995 | 1,014 | 994 | 1,005 | 113,300 |
| 2017/01/12 | 1,013 | 1,016 | 992 | 1,006 | 98,700 |
| 2017/01/11 | 1,007 | 1,022 | 982 | 1,019 | 115,200 |
| 2017/01/10 | 1,000 | 1,020 | 976 | 1,002 | 161,900 |
| 2017/01/06 | 985 | 1,026 | 983 | 995 | 258,900 |
| 2017/01/05 | 1,000 | 1,004 | 975 | 984 | 82,600 |
| 2017/01/04 | 965 | 1,010 | 965 | 997 | 208,800 |