6800 (株)ヨコオ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 861 | 862 | 861 | 862 | 6,000 | 624.64 |
| 1985-12-27 | 875 | 875 | 870 | 875 | 5,000 | 634.06 |
| 1985-12-26 | 874 | 875 | 861 | 875 | 19,000 | 634.06 |
| 1985-12-25 | 860 | 875 | 860 | 875 | 12,000 | 634.06 |
| 1985-12-24 | 860 | 870 | 860 | 860 | 24,000 | 623.19 |
| 1985-12-23 | 875 | 875 | 867 | 870 | 10,000 | 630.44 |
| 1985-12-21 | 875 | 875 | 865 | 875 | 8,000 | 634.06 |
| 1985-12-20 | 873 | 875 | 866 | 875 | 13,000 | 634.06 |
| 1985-12-19 | 874 | 875 | 874 | 875 | 17,000 | 634.06 |
| 1985-12-18 | 890 | 890 | 860 | 875 | 26,000 | 634.06 |
| 1985-12-17 | 910 | 918 | 900 | 900 | 63,000 | 652.17 |
| 1985-12-16 | 910 | 910 | 900 | 910 | 30,000 | 659.42 |
| 1985-12-13 | 912 | 920 | 900 | 908 | 29,000 | 657.97 |
| 1985-12-12 | 930 | 930 | 920 | 920 | 32,000 | 666.67 |
| 1985-12-11 | 924 | 930 | 920 | 920 | 33,000 | 666.67 |
| 1985-12-10 | 929 | 929 | 927 | 927 | 9,000 | 671.74 |
| 1985-12-09 | 920 | 930 | 919 | 930 | 21,000 | 673.91 |
| 1985-12-07 | 912 | 914 | 912 | 913 | 22,000 | 661.59 |
| 1985-12-06 | 940 | 940 | 922 | 930 | 26,000 | 673.91 |
| 1985-12-05 | 915 | 930 | 912 | 930 | 19,000 | 673.91 |
| 1985-12-04 | 919 | 919 | 912 | 912 | 25,000 | 660.87 |
| 1985-12-03 | 920 | 920 | 912 | 920 | 39,000 | 666.67 |
| 1985-12-02 | 920 | 924 | 919 | 924 | 28,000 | 669.57 |
| 1985-11-30 | 906 | 919 | 901 | 917 | 28,000 | 664.49 |
| 1985-11-29 | 910 | 919 | 909 | 912 | 34,000 | 660.87 |
| 1985-11-28 | 919 | 919 | 914 | 919 | 45,000 | 665.94 |
| 1985-11-27 | 900 | 930 | 900 | 900 | 80,000 | 652.17 |
| 1985-11-26 | 900 | 900 | 880 | 885 | 35,000 | 641.30 |
| 1985-11-25 | 910 | 910 | 890 | 895 | 38,000 | 648.55 |
| 1985-11-22 | 877 | 921 | 877 | 890 | 167,000 | 644.93 |
| 1985-11-21 | 869 | 874 | 869 | 869 | 24,000 | 629.71 |
| 1985-11-20 | 840 | 860 | 838 | 852 | 21,000 | 617.39 |
| 1985-11-19 | 851 | 870 | 850 | 850 | 18,000 | 615.94 |
| 1985-11-18 | 860 | 860 | 850 | 850 | 7,000 | 615.94 |
| 1985-11-16 | 860 | 860 | 841 | 841 | 15,000 | 609.42 |
| 1985-11-15 | 850 | 860 | 835 | 860 | 29,000 | 623.19 |
| 1985-11-14 | 860 | 860 | 850 | 850 | 24,000 | 615.94 |
| 1985-11-13 | 855 | 860 | 850 | 853 | 20,000 | 618.12 |
| 1985-11-12 | 860 | 860 | 850 | 857 | 35,000 | 621.01 |
| 1985-11-11 | 849 | 880 | 840 | 866 | 50,000 | 627.54 |
| 1985-11-08 | 811 | 840 | 811 | 831 | 18,000 | 602.17 |
| 1985-11-07 | 816 | 826 | 807 | 807 | 28,000 | 584.78 |
| 1985-11-06 | 830 | 830 | 806 | 806 | 19,000 | 584.06 |
| 1985-11-05 | 835 | 840 | 825 | 833 | 16,000 | 603.62 |
| 1985-11-02 | 840 | 840 | 836 | 836 | 8,000 | 605.80 |
| 1985-11-01 | 850 | 850 | 835 | 844 | 87,000 | 611.59 |
| 1985-10-31 | 850 | 865 | 844 | 844 | 148,000 | 611.59 |
| 1985-10-30 | 814 | 859 | 810 | 843 | 189,000 | 610.87 |
| 1985-10-29 | 813 | 816 | 810 | 814 | 70,000 | 589.86 |
| 1985-10-28 | 809 | 815 | 805 | 810 | 36,000 | 586.96 |
| 1985-10-26 | 814 | 814 | 805 | 810 | 6,000 | 586.96 |
| 1985-10-25 | 815 | 815 | 805 | 805 | 36,000 | 583.33 |
| 1985-10-24 | 801 | 808 | 801 | 808 | 8,000 | 585.51 |
| 1985-10-23 | 808 | 810 | 801 | 808 | 35,000 | 585.51 |
| 1985-10-22 | 805 | 815 | 805 | 810 | 48,000 | 586.96 |
| 1985-10-21 | 810 | 811 | 810 | 810 | 16,000 | 586.96 |
| 1985-10-19 | 800 | 820 | 800 | 817 | 17,000 | 592.03 |
| 1985-10-18 | 806 | 815 | 798 | 800 | 96,000 | 579.71 |
| 1985-10-17 | 800 | 805 | 798 | 798 | 29,000 | 578.26 |
| 1985-10-16 | 809 | 809 | 800 | 800 | 29,000 | 579.71 |
| 1985-10-15 | 795 | 809 | 790 | 809 | 35,000 | 586.23 |
| 1985-10-14 | 808 | 810 | 790 | 790 | 48,000 | 572.46 |
| 1985-10-11 | 792 | 807 | 790 | 805 | 18,000 | 583.33 |
| 1985-10-09 | 810 | 810 | 790 | 790 | 79,000 | 572.46 |
| 1985-10-08 | 800 | 811 | 800 | 810 | 136,000 | 586.96 |
| 1985-10-07 | 800 | 809 | 800 | 809 | 7,000 | 586.23 |
| 1985-10-05 | 800 | 810 | 800 | 800 | 4,000 | 579.71 |
| 1985-10-04 | 811 | 812 | 800 | 800 | 22,000 | 579.71 |
| 1985-10-03 | 810 | 811 | 810 | 811 | 4,000 | 587.68 |
| 1985-10-02 | 811 | 811 | 790 | 810 | 15,000 | 586.96 |
| 1985-10-01 | 810 | 810 | 810 | 810 | 20,000 | 586.96 |
| 1985-09-30 | 810 | 810 | 800 | 810 | 16,000 | 586.96 |
| 1985-09-28 | 810 | 811 | 810 | 810 | 9,000 | 586.96 |
| 1985-09-27 | 810 | 810 | 810 | 810 | 21,000 | 586.96 |
| 1985-09-26 | 810 | 810 | 810 | 810 | 9,000 | 586.96 |
| 1985-09-25 | 810 | 810 | 810 | 810 | 14,000 | 586.96 |
| 1985-09-24 | 824 | 825 | 810 | 810 | 20,000 | 586.96 |
| 1985-09-21 | 820 | 825 | 820 | 825 | 6,000 | 597.83 |
| 1985-09-20 | 810 | 825 | 810 | 825 | 8,000 | 597.83 |
| 1985-09-19 | 829 | 830 | 816 | 820 | 40,000 | 594.20 |
| 1985-09-18 | 840 | 840 | 829 | 829 | 26,000 | 600.73 |
| 1985-09-17 | 842 | 842 | 829 | 840 | 11,000 | 608.70 |
| 1985-09-13 | 848 | 850 | 845 | 848 | 12,000 | 614.49 |
| 1985-09-12 | 840 | 850 | 840 | 850 | 47,000 | 615.94 |
| 1985-09-11 | 820 | 823 | 816 | 820 | 18,000 | 594.20 |
| 1985-09-10 | 819 | 821 | 819 | 820 | 15,000 | 594.20 |
| 1985-09-09 | 820 | 820 | 820 | 820 | 19,000 | 594.20 |
| 1985-09-07 | 820 | 820 | 820 | 820 | 7,000 | 594.20 |
| 1985-09-06 | 835 | 835 | 819 | 819 | 15,000 | 593.48 |
| 1985-09-05 | 819 | 840 | 819 | 840 | 6,000 | 608.70 |
| 1985-09-04 | 800 | 820 | 800 | 820 | 10,000 | 594.20 |
| 1985-08-30 | 799 | 799 | 799 | 799 | 2,000 | 578.99 |
| 1985-08-29 | 795 | 797 | 795 | 797 | 8,000 | 577.54 |
| 1985-08-28 | 811 | 811 | 795 | 795 | 23,000 | 576.09 |
| 1985-08-27 | 814 | 814 | 814 | 814 | 4,000 | 589.86 |
| 1985-08-24 | 814 | 814 | 814 | 814 | 1,000 | 589.86 |
| 1985-08-23 | 802 | 820 | 800 | 810 | 13,000 | 586.96 |
| 1985-08-22 | 820 | 820 | 805 | 805 | 6,000 | 583.33 |
| 1985-08-21 | 840 | 840 | 830 | 830 | 3,000 | 601.45 |
| 1985-08-20 | 849 | 849 | 846 | 847 | 6,000 | 613.77 |
| 1985-08-19 | 850 | 850 | 845 | 850 | 8,000 | 615.94 |
| 1985-08-17 | 850 | 850 | 850 | 850 | 17,000 | 615.94 |
| 1985-08-15 | 791 | 791 | 790 | 790 | 14,000 | 572.46 |
| 1985-08-14 | 800 | 800 | 790 | 790 | 9,000 | 572.46 |
| 1985-08-13 | 790 | 790 | 790 | 790 | 6,000 | 572.46 |
| 1985-08-12 | 790 | 795 | 790 | 790 | 23,000 | 572.46 |
| 1985-08-09 | 790 | 790 | 790 | 790 | 34,000 | 572.46 |
| 1985-08-08 | 811 | 850 | 811 | 850 | 28,000 | 615.94 |
| 1985-08-07 | 790 | 801 | 790 | 801 | 4,000 | 580.44 |
| 1985-08-06 | 790 | 790 | 790 | 790 | 11,000 | 572.46 |
| 1985-08-03 | 795 | 795 | 795 | 795 | 3,000 | 576.09 |
| 1985-08-02 | 796 | 800 | 795 | 800 | 3,000 | 579.71 |
| 1985-08-01 | 790 | 790 | 785 | 790 | 9,000 | 572.46 |
| 1985-07-31 | 800 | 800 | 800 | 800 | 4,000 | 579.71 |
| 1985-07-30 | 800 | 800 | 800 | 800 | 25,000 | 579.71 |
| 1985-07-23 | 890 | 890 | 890 | 890 | 1,000 | 644.93 |
| 1985-07-22 | 900 | 900 | 900 | 900 | 2,000 | 652.17 |
| 1985-07-19 | 900 | 900 | 900 | 900 | 1,000 | 652.17 |
| 1985-07-18 | 900 | 900 | 900 | 900 | 2,000 | 652.17 |
| 1985-07-17 | 900 | 900 | 900 | 900 | 1,000 | 652.17 |
| 1985-07-16 | 900 | 900 | 900 | 900 | 1,000 | 652.17 |
| 1985-07-10 | 949 | 949 | 949 | 949 | 1,000 | 687.68 |
| 1985-07-09 | 950 | 950 | 950 | 950 | 3,000 | 688.41 |
| 1985-07-08 | 960 | 960 | 960 | 960 | 2,000 | 695.65 |
| 1985-07-05 | 1,000 | 1,000 | 960 | 960 | 11,000 | 695.65 |
| 1985-07-03 | 960 | 961 | 960 | 961 | 5,000 | 696.38 |
| 1985-07-02 | 940 | 950 | 940 | 950 | 10,000 | 688.41 |
| 1985-07-01 | 950 | 950 | 950 | 950 | 15,000 | 688.41 |
| 1985-06-27 | 860 | 860 | 860 | 860 | 12,000 | 623.19 |
| 1985-06-26 | 880 | 880 | 870 | 870 | 21,000 | 630.44 |
| 1985-06-18 | 950 | 951 | 950 | 950 | 7,000 | 688.41 |
| 1985-06-15 | 950 | 950 | 950 | 950 | 3,000 | 688.41 |
| 1985-06-14 | 950 | 950 | 950 | 950 | 3,000 | 688.41 |
| 1985-06-13 | 950 | 950 | 950 | 950 | 2,000 | 688.41 |
| 1985-06-12 | 950 | 960 | 950 | 960 | 7,000 | 695.65 |
| 1985-06-11 | 955 | 955 | 950 | 950 | 7,000 | 688.41 |
| 1985-06-10 | 955 | 955 | 955 | 955 | 3,000 | 692.03 |
| 1985-06-04 | 965 | 965 | 965 | 965 | 2,000 | 699.28 |
| 1985-05-31 | 975 | 975 | 975 | 975 | 25,000 | 706.52 |
| 1985-05-29 | 975 | 975 | 975 | 975 | 5,000 | 706.52 |
| 1985-05-23 | 1,010 | 1,020 | 1,000 | 1,000 | 8,000 | 724.64 |
| 1985-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 724.64 |
| 1985-05-21 | 975 | 975 | 975 | 975 | 4,000 | 706.52 |
| 1985-05-18 | 980 | 980 | 975 | 975 | 4,000 | 706.52 |
| 1985-05-16 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 724.64 |
| 1985-05-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 760.87 |
| 1985-05-10 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 760.87 |
| 1985-05-09 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 760.87 |
| 1985-05-08 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 775.36 |
| 1985-05-07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 775.36 |
| 1985-05-04 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 789.86 |
| 1985-04-26 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 789.86 |
| 1985-04-25 | 1,050 | 1,100 | 1,050 | 1,090 | 5,000 | 789.86 |
| 1985-04-24 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 746.38 |
| 1985-04-23 | 999 | 1,000 | 994 | 994 | 7,000 | 720.29 |
| 1985-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 724.64 |
| 1985-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 724.64 |
| 1985-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 724.64 |
| 1985-04-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 797.10 |
| 1985-04-16 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 797.10 |
| 1985-04-12 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 811.59 |
| 1985-04-11 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 818.84 |
| 1985-04-10 | 1,090 | 1,140 | 1,090 | 1,140 | 23,000 | 826.09 |
| 1985-04-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 746.38 |
| 1985-04-08 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 753.62 |
| 1985-04-05 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 753.62 |
| 1985-04-04 | 1,050 | 1,050 | 1,040 | 1,050 | 5,000 | 760.87 |
| 1985-04-03 | 1,070 | 1,070 | 1,040 | 1,050 | 8,000 | 760.87 |
| 1985-04-02 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 760.87 |
| 1985-03-30 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 731.88 |
| 1985-03-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 731.88 |
| 1985-03-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 739.13 |
| 1985-03-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 739.13 |
| 1985-03-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 746.38 |
| 1985-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 760.87 |
| 1985-03-20 | 1,040 | 1,080 | 1,000 | 1,080 | 10,000 | 782.61 |
| 1985-03-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 746.38 |
| 1985-03-18 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 731.88 |
| 1985-03-16 | 1,080 | 1,100 | 1,080 | 1,090 | 11,000 | 789.86 |
| 1985-03-15 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 753.62 |
| 1985-03-14 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 | 782.61 |
| 1985-03-13 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 782.61 |
| 1985-03-11 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 | 797.10 |
| 1985-03-08 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 768.12 |
| 1985-03-07 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 782.61 |
| 1985-03-06 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 | 797.10 |
| 1985-03-05 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 731.88 |
| 1985-03-04 | 1,060 | 1,090 | 1,050 | 1,050 | 17,000 | 760.87 |
| 1985-03-02 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 775.36 |
| 1985-03-01 | 1,080 | 1,110 | 1,080 | 1,090 | 9,000 | 789.86 |
| 1985-02-28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 775.36 |
| 1985-02-27 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 775.36 |
| 1985-02-26 | 1,080 | 1,080 | 1,050 | 1,050 | 28,000 | 760.87 |
| 1985-02-25 | 1,150 | 1,150 | 1,110 | 1,110 | 8,000 | 804.35 |
| 1985-02-23 | 1,140 | 1,160 | 1,130 | 1,160 | 5,000 | 840.58 |
| 1985-02-22 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 | 833.33 |
| 1985-02-21 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 840.58 |
| 1985-02-20 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 840.58 |
| 1985-02-19 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 840.58 |
| 1985-02-18 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 855.07 |
| 1985-02-16 | 1,180 | 1,200 | 1,180 | 1,180 | 38,000 | 855.07 |
| 1985-02-15 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 855.07 |
| 1985-02-14 | 1,190 | 1,190 | 1,160 | 1,160 | 17,000 | 840.58 |
| 1985-02-12 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 869.57 |
| 1985-02-08 | 1,200 | 1,240 | 1,200 | 1,240 | 23,000 | 898.55 |
| 1985-02-07 | 1,160 | 1,180 | 1,160 | 1,160 | 7,000 | 840.58 |
| 1985-02-06 | 1,180 | 1,180 | 1,110 | 1,110 | 11,000 | 804.35 |
| 1985-02-05 | 1,200 | 1,200 | 1,180 | 1,180 | 16,000 | 855.07 |
| 1985-02-04 | 1,180 | 1,200 | 1,180 | 1,180 | 19,000 | 855.07 |
| 1985-02-02 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 855.07 |
| 1985-02-01 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 855.07 |
| 1985-01-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 855.07 |
| 1985-01-25 | 1,240 | 1,260 | 1,240 | 1,260 | 10,000 | 913.04 |
| 1985-01-24 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 913.04 |
| 1985-01-23 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 927.54 |
| 1985-01-22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 934.78 |
| 1985-01-21 | 1,280 | 1,280 | 1,280 | 1,280 | 18,000 | 927.54 |
| 1985-01-19 | 1,310 | 1,310 | 1,310 | 1,310 | 29,000 | 949.28 |
| 1985-01-18 | 1,380 | 1,380 | 1,380 | 1,380 | 24,000 | 1,000 |
| 1985-01-17 | 1,350 | 1,390 | 1,350 | 1,390 | 50,000 | 1,007.25 |
| 1985-01-16 | 1,390 | 1,390 | 1,350 | 1,390 | 93,000 | 1,007.25 |
| 1985-01-11 | 1,390 | 1,400 | 1,360 | 1,400 | 49,000 | 1,014.49 |
| 1985-01-10 | 1,390 | 1,400 | 1,390 | 1,400 | 27,000 | 1,014.49 |
| 1985-01-09 | 1,370 | 1,390 | 1,350 | 1,370 | 41,000 | 992.75 |
| 1985-01-08 | 1,420 | 1,420 | 1,380 | 1,400 | 58,000 | 1,014.49 |
| 1985-01-07 | 1,450 | 1,450 | 1,400 | 1,400 | 22,000 | 1,014.49 |
| 1985-01-05 | 1,450 | 1,450 | 1,440 | 1,440 | 22,000 | 1,043.48 |
| 1985-01-04 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 971.01 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
