6800 (株)ヨコオ の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 510 | 510 | 495 | 500 | 9,000 | 434.78 |
| 1986-12-26 | 500 | 500 | 496 | 500 | 4,000 | 434.78 |
| 1986-12-25 | 510 | 510 | 510 | 510 | 4,000 | 443.48 |
| 1986-12-24 | 496 | 496 | 496 | 496 | 3,000 | 431.30 |
| 1986-12-22 | 501 | 505 | 492 | 492 | 43,000 | 427.83 |
| 1986-12-19 | 501 | 505 | 500 | 500 | 42,000 | 434.78 |
| 1986-12-18 | 509 | 510 | 500 | 500 | 65,000 | 434.78 |
| 1986-12-17 | 510 | 510 | 510 | 510 | 21,000 | 443.48 |
| 1986-12-16 | 518 | 518 | 510 | 510 | 15,000 | 443.48 |
| 1986-12-15 | 520 | 520 | 520 | 520 | 4,000 | 452.17 |
| 1986-12-12 | 535 | 535 | 520 | 520 | 21,000 | 452.17 |
| 1986-12-11 | 539 | 540 | 539 | 540 | 4,000 | 469.57 |
| 1986-12-10 | 523 | 540 | 523 | 540 | 3,000 | 469.57 |
| 1986-12-09 | 522 | 522 | 522 | 522 | 1,000 | 453.91 |
| 1986-12-06 | 521 | 521 | 521 | 521 | 3,000 | 453.04 |
| 1986-12-05 | 530 | 530 | 530 | 530 | 6,000 | 460.87 |
| 1986-12-04 | 540 | 540 | 530 | 531 | 10,000 | 461.74 |
| 1986-12-03 | 520 | 540 | 520 | 540 | 7,000 | 469.57 |
| 1986-12-02 | 520 | 520 | 520 | 520 | 2,000 | 452.17 |
| 1986-12-01 | 535 | 535 | 535 | 535 | 1,000 | 465.22 |
| 1986-11-28 | 540 | 540 | 540 | 540 | 20,000 | 469.57 |
| 1986-11-27 | 550 | 550 | 548 | 548 | 3,000 | 476.52 |
| 1986-11-26 | 549 | 549 | 548 | 548 | 2,000 | 476.52 |
| 1986-11-25 | 550 | 550 | 550 | 550 | 14,000 | 478.26 |
| 1986-11-22 | 540 | 550 | 540 | 550 | 2,000 | 478.26 |
| 1986-11-21 | 533 | 550 | 533 | 550 | 5,000 | 478.26 |
| 1986-11-19 | 506 | 515 | 501 | 501 | 30,000 | 435.65 |
| 1986-11-18 | 530 | 530 | 530 | 530 | 8,000 | 460.87 |
| 1986-11-17 | 550 | 550 | 550 | 550 | 3,000 | 478.26 |
| 1986-11-14 | 549 | 550 | 549 | 550 | 6,000 | 478.26 |
| 1986-11-13 | 550 | 550 | 550 | 550 | 3,000 | 478.26 |
| 1986-11-12 | 550 | 550 | 550 | 550 | 15,000 | 478.26 |
| 1986-11-10 | 551 | 551 | 551 | 551 | 5,000 | 479.13 |
| 1986-11-07 | 551 | 551 | 551 | 551 | 1,000 | 479.13 |
| 1986-11-06 | 552 | 552 | 552 | 552 | 1,000 | 480 |
| 1986-11-05 | 551 | 551 | 551 | 551 | 6,000 | 479.13 |
| 1986-11-04 | 551 | 551 | 551 | 551 | 1,000 | 479.13 |
| 1986-11-01 | 550 | 550 | 550 | 550 | 2,000 | 478.26 |
| 1986-10-31 | 550 | 550 | 550 | 550 | 8,000 | 478.26 |
| 1986-10-22 | 600 | 600 | 600 | 600 | 3,000 | 521.74 |
| 1986-10-13 | 600 | 600 | 600 | 600 | 2,000 | 521.74 |
| 1986-10-09 | 579 | 580 | 579 | 580 | 5,000 | 504.35 |
| 1986-10-07 | 600 | 600 | 590 | 590 | 4,000 | 513.04 |
| 1986-10-06 | 625 | 625 | 615 | 620 | 23,000 | 539.13 |
| 1986-10-01 | 510 | 520 | 510 | 520 | 11,000 | 452.17 |
| 1986-09-29 | 516 | 518 | 515 | 515 | 6,000 | 447.83 |
| 1986-09-25 | 529 | 530 | 501 | 501 | 11,000 | 435.65 |
| 1986-09-24 | 531 | 531 | 530 | 530 | 9,000 | 460.87 |
| 1986-09-22 | 550 | 550 | 550 | 550 | 9,000 | 478.26 |
| 1986-09-19 | 551 | 551 | 551 | 551 | 2,000 | 479.13 |
| 1986-09-18 | 550 | 550 | 550 | 550 | 7,000 | 478.26 |
| 1986-09-17 | 570 | 570 | 570 | 570 | 2,000 | 495.65 |
| 1986-09-16 | 575 | 575 | 575 | 575 | 2,000 | 500 |
| 1986-09-10 | 575 | 575 | 575 | 575 | 2,000 | 500 |
| 1986-09-09 | 576 | 576 | 575 | 575 | 4,000 | 500 |
| 1986-09-04 | 571 | 571 | 571 | 571 | 1,000 | 496.52 |
| 1986-09-03 | 571 | 571 | 571 | 571 | 11,000 | 496.52 |
| 1986-08-29 | 601 | 601 | 601 | 601 | 3,000 | 522.61 |
| 1986-08-28 | 601 | 601 | 601 | 601 | 2,000 | 522.61 |
| 1986-08-27 | 601 | 601 | 600 | 600 | 9,000 | 521.74 |
| 1986-08-26 | 600 | 600 | 600 | 600 | 10,000 | 521.74 |
| 1986-08-25 | 561 | 561 | 561 | 561 | 2,000 | 487.83 |
| 1986-08-23 | 558 | 558 | 558 | 558 | 2,000 | 485.22 |
| 1986-08-22 | 555 | 555 | 555 | 555 | 7,000 | 482.61 |
| 1986-08-21 | 553 | 553 | 553 | 553 | 5,000 | 480.87 |
| 1986-08-20 | 555 | 555 | 551 | 551 | 8,000 | 479.13 |
| 1986-08-08 | 638 | 660 | 638 | 645 | 14,000 | 560.87 |
| 1986-08-07 | 636 | 638 | 636 | 638 | 13,000 | 554.78 |
| 1986-08-06 | 638 | 638 | 638 | 638 | 15,000 | 554.78 |
| 1986-08-04 | 551 | 581 | 551 | 568 | 10,000 | 493.91 |
| 1986-08-02 | 561 | 561 | 550 | 550 | 15,000 | 478.26 |
| 1986-08-01 | 579 | 579 | 579 | 579 | 7,000 | 503.48 |
| 1986-07-31 | 600 | 600 | 579 | 600 | 17,000 | 521.74 |
| 1986-07-30 | 623 | 629 | 600 | 600 | 12,000 | 521.74 |
| 1986-07-29 | 624 | 625 | 624 | 625 | 17,000 | 543.48 |
| 1986-07-28 | 631 | 631 | 623 | 623 | 9,000 | 541.74 |
| 1986-07-25 | 641 | 641 | 631 | 631 | 11,000 | 548.70 |
| 1986-07-24 | 653 | 653 | 640 | 640 | 4,000 | 556.52 |
| 1986-07-23 | 655 | 655 | 650 | 650 | 5,000 | 565.22 |
| 1986-07-22 | 655 | 655 | 655 | 655 | 1,000 | 569.57 |
| 1986-07-21 | 670 | 670 | 670 | 670 | 1,000 | 582.61 |
| 1986-07-19 | 671 | 671 | 671 | 671 | 20,000 | 583.48 |
| 1986-07-18 | 653 | 653 | 652 | 652 | 5,000 | 566.96 |
| 1986-07-17 | 661 | 661 | 653 | 653 | 2,000 | 567.83 |
| 1986-07-16 | 651 | 651 | 651 | 651 | 4,000 | 566.09 |
| 1986-07-15 | 660 | 660 | 652 | 652 | 2,000 | 566.96 |
| 1986-07-14 | 669 | 669 | 669 | 669 | 1,000 | 581.74 |
| 1986-07-11 | 659 | 669 | 659 | 669 | 5,000 | 581.74 |
| 1986-07-10 | 679 | 679 | 669 | 669 | 4,000 | 581.74 |
| 1986-07-09 | 671 | 680 | 670 | 680 | 7,000 | 591.30 |
| 1986-07-08 | 675 | 680 | 675 | 680 | 4,000 | 591.30 |
| 1986-07-07 | 676 | 685 | 676 | 680 | 5,000 | 591.30 |
| 1986-07-05 | 682 | 682 | 680 | 680 | 7,000 | 591.30 |
| 1986-07-04 | 690 | 690 | 680 | 680 | 14,000 | 591.30 |
| 1986-07-03 | 690 | 700 | 680 | 680 | 24,000 | 591.30 |
| 1986-07-02 | 681 | 681 | 681 | 681 | 1,000 | 592.17 |
| 1986-07-01 | 676 | 680 | 676 | 680 | 10,000 | 591.30 |
| 1986-06-30 | 678 | 678 | 673 | 673 | 6,000 | 585.22 |
| 1986-06-28 | 675 | 680 | 675 | 678 | 11,000 | 589.57 |
| 1986-06-27 | 675 | 680 | 673 | 680 | 17,000 | 591.30 |
| 1986-06-26 | 671 | 671 | 671 | 671 | 1,000 | 583.48 |
| 1986-06-25 | 671 | 671 | 671 | 671 | 7,000 | 583.48 |
| 1986-06-23 | 676 | 678 | 670 | 670 | 5,000 | 582.61 |
| 1986-06-21 | 674 | 676 | 671 | 676 | 4,000 | 587.83 |
| 1986-06-20 | 668 | 674 | 668 | 674 | 12,000 | 586.09 |
| 1986-06-19 | 665 | 668 | 665 | 665 | 16,000 | 578.26 |
| 1986-06-18 | 665 | 665 | 665 | 665 | 7,000 | 578.26 |
| 1986-06-17 | 666 | 666 | 660 | 665 | 20,000 | 578.26 |
| 1986-06-16 | 665 | 665 | 665 | 665 | 8,000 | 578.26 |
| 1986-06-13 | 656 | 667 | 652 | 652 | 59,000 | 566.96 |
| 1986-06-12 | 676 | 676 | 650 | 652 | 57,000 | 566.96 |
| 1986-06-11 | 699 | 699 | 670 | 670 | 10,000 | 582.61 |
| 1986-06-09 | 700 | 700 | 700 | 700 | 2,000 | 608.70 |
| 1986-06-06 | 700 | 700 | 700 | 700 | 8,000 | 608.70 |
| 1986-06-04 | 740 | 740 | 740 | 740 | 6,000 | 643.48 |
| 1986-06-03 | 750 | 754 | 750 | 753 | 14,000 | 654.78 |
| 1986-06-02 | 738 | 738 | 738 | 738 | 19,000 | 641.74 |
| 1986-05-31 | 690 | 700 | 690 | 700 | 17,000 | 608.70 |
| 1986-05-30 | 671 | 690 | 671 | 680 | 16,000 | 591.30 |
| 1986-05-29 | 671 | 671 | 671 | 671 | 9,000 | 583.48 |
| 1986-05-28 | 671 | 671 | 671 | 671 | 10,000 | 583.48 |
| 1986-05-27 | 671 | 671 | 670 | 670 | 6,000 | 582.61 |
| 1986-05-26 | 670 | 671 | 670 | 671 | 7,000 | 583.48 |
| 1986-05-24 | 680 | 680 | 670 | 670 | 15,000 | 582.61 |
| 1986-05-23 | 681 | 681 | 680 | 680 | 13,000 | 591.30 |
| 1986-05-22 | 693 | 693 | 680 | 680 | 14,000 | 591.30 |
| 1986-05-21 | 692 | 692 | 691 | 691 | 3,000 | 600.87 |
| 1986-05-20 | 690 | 691 | 690 | 691 | 5,000 | 600.87 |
| 1986-05-19 | 695 | 695 | 695 | 695 | 6,000 | 604.35 |
| 1986-05-17 | 696 | 700 | 696 | 700 | 2,000 | 608.70 |
| 1986-05-16 | 695 | 695 | 692 | 695 | 5,000 | 604.35 |
| 1986-05-14 | 696 | 696 | 695 | 695 | 6,000 | 604.35 |
| 1986-05-13 | 696 | 700 | 696 | 700 | 5,000 | 608.70 |
| 1986-05-12 | 699 | 700 | 699 | 699 | 7,000 | 607.83 |
| 1986-05-09 | 706 | 706 | 700 | 705 | 16,000 | 613.04 |
| 1986-05-08 | 700 | 700 | 700 | 700 | 6,000 | 608.70 |
| 1986-05-07 | 691 | 691 | 691 | 691 | 6,000 | 600.87 |
| 1986-05-06 | 710 | 710 | 709 | 709 | 2,000 | 616.52 |
| 1986-05-02 | 696 | 710 | 696 | 710 | 4,000 | 617.39 |
| 1986-05-01 | 700 | 700 | 693 | 693 | 4,000 | 602.61 |
| 1986-04-30 | 700 | 700 | 693 | 693 | 3,000 | 602.61 |
| 1986-04-28 | 700 | 700 | 690 | 691 | 8,000 | 600.87 |
| 1986-04-26 | 690 | 690 | 690 | 690 | 4,000 | 600 |
| 1986-04-25 | 710 | 710 | 700 | 700 | 3,000 | 608.70 |
| 1986-04-24 | 702 | 702 | 702 | 702 | 2,000 | 610.44 |
| 1986-04-23 | 712 | 712 | 712 | 712 | 4,000 | 619.13 |
| 1986-04-22 | 711 | 711 | 711 | 711 | 10,000 | 618.26 |
| 1986-04-19 | 715 | 715 | 715 | 715 | 2,000 | 621.74 |
| 1986-04-18 | 715 | 715 | 715 | 715 | 11,000 | 621.74 |
| 1986-04-17 | 720 | 720 | 715 | 715 | 20,000 | 621.74 |
| 1986-04-15 | 711 | 716 | 711 | 716 | 5,000 | 622.61 |
| 1986-04-14 | 710 | 711 | 710 | 711 | 2,000 | 618.26 |
| 1986-04-11 | 720 | 720 | 703 | 703 | 7,000 | 611.30 |
| 1986-04-10 | 704 | 704 | 704 | 704 | 1,000 | 612.17 |
| 1986-04-09 | 703 | 703 | 703 | 703 | 1,000 | 611.30 |
| 1986-04-08 | 700 | 700 | 700 | 700 | 4,000 | 608.70 |
| 1986-04-05 | 726 | 726 | 720 | 720 | 5,000 | 626.09 |
| 1986-04-03 | 731 | 735 | 726 | 726 | 6,000 | 631.30 |
| 1986-04-02 | 730 | 730 | 725 | 725 | 6,000 | 630.44 |
| 1986-04-01 | 729 | 730 | 729 | 730 | 10,000 | 634.78 |
| 1986-03-31 | 750 | 750 | 745 | 745 | 7,000 | 647.83 |
| 1986-03-28 | 730 | 735 | 725 | 730 | 15,000 | 634.78 |
| 1986-03-27 | 746 | 752 | 746 | 750 | 11,000 | 652.17 |
| 1986-03-26 | 900 | 905 | 885 | 900 | 53,000 | 652.17 |
| 1986-03-25 | 900 | 900 | 895 | 900 | 100,000 | 652.17 |
| 1986-03-24 | 895 | 901 | 890 | 898 | 31,000 | 650.73 |
| 1986-03-22 | 885 | 895 | 880 | 893 | 30,000 | 647.10 |
| 1986-03-20 | 898 | 898 | 895 | 895 | 12,000 | 648.55 |
| 1986-03-19 | 883 | 898 | 880 | 880 | 22,000 | 637.68 |
| 1986-03-18 | 896 | 900 | 885 | 885 | 34,000 | 641.30 |
| 1986-03-17 | 890 | 896 | 890 | 895 | 10,000 | 648.55 |
| 1986-03-15 | 905 | 910 | 885 | 885 | 41,000 | 641.30 |
| 1986-03-14 | 910 | 915 | 901 | 907 | 14,000 | 657.25 |
| 1986-03-13 | 919 | 930 | 908 | 919 | 12,000 | 665.94 |
| 1986-03-12 | 925 | 925 | 920 | 920 | 30,000 | 666.67 |
| 1986-03-11 | 929 | 930 | 929 | 929 | 15,000 | 673.19 |
| 1986-03-10 | 926 | 930 | 925 | 930 | 33,000 | 673.91 |
| 1986-03-07 | 930 | 930 | 925 | 926 | 19,000 | 671.01 |
| 1986-03-06 | 925 | 931 | 925 | 930 | 20,000 | 673.91 |
| 1986-03-05 | 931 | 932 | 924 | 924 | 29,000 | 669.57 |
| 1986-03-04 | 945 | 945 | 931 | 931 | 25,000 | 674.64 |
| 1986-03-03 | 935 | 950 | 935 | 950 | 16,000 | 688.41 |
| 1986-03-01 | 946 | 949 | 930 | 930 | 39,000 | 673.91 |
| 1986-02-28 | 900 | 950 | 900 | 950 | 68,000 | 688.41 |
| 1986-02-27 | 896 | 900 | 896 | 897 | 10,000 | 650 |
| 1986-02-26 | 895 | 896 | 895 | 896 | 9,000 | 649.28 |
| 1986-02-25 | 891 | 895 | 890 | 895 | 9,000 | 648.55 |
| 1986-02-24 | 885 | 891 | 885 | 891 | 8,000 | 645.65 |
| 1986-02-22 | 895 | 895 | 890 | 895 | 10,000 | 648.55 |
| 1986-02-21 | 890 | 895 | 890 | 895 | 13,000 | 648.55 |
| 1986-02-20 | 881 | 895 | 881 | 895 | 11,000 | 648.55 |
| 1986-02-19 | 890 | 900 | 881 | 881 | 13,000 | 638.41 |
| 1986-02-18 | 900 | 900 | 890 | 899 | 13,000 | 651.45 |
| 1986-02-17 | 875 | 900 | 875 | 900 | 10,000 | 652.17 |
| 1986-02-14 | 885 | 885 | 880 | 880 | 10,000 | 637.68 |
| 1986-02-13 | 900 | 900 | 880 | 885 | 13,000 | 641.30 |
| 1986-02-12 | 905 | 910 | 900 | 900 | 36,000 | 652.17 |
| 1986-02-10 | 910 | 910 | 908 | 908 | 12,000 | 657.97 |
| 1986-02-07 | 906 | 910 | 905 | 910 | 18,000 | 659.42 |
| 1986-02-06 | 910 | 915 | 906 | 906 | 11,000 | 656.52 |
| 1986-02-05 | 911 | 915 | 905 | 915 | 9,000 | 663.04 |
| 1986-02-04 | 910 | 915 | 900 | 911 | 9,000 | 660.15 |
| 1986-02-03 | 903 | 915 | 901 | 909 | 10,000 | 658.70 |
| 1986-02-01 | 901 | 910 | 900 | 902 | 11,000 | 653.62 |
| 1986-01-31 | 900 | 901 | 900 | 901 | 25,000 | 652.90 |
| 1986-01-29 | 919 | 920 | 900 | 900 | 36,000 | 652.17 |
| 1986-01-28 | 911 | 911 | 910 | 910 | 11,000 | 659.42 |
| 1986-01-27 | 910 | 910 | 907 | 910 | 8,000 | 659.42 |
| 1986-01-25 | 915 | 915 | 900 | 900 | 10,000 | 652.17 |
| 1986-01-24 | 906 | 925 | 906 | 915 | 16,000 | 663.04 |
| 1986-01-22 | 881 | 891 | 881 | 891 | 10,000 | 645.65 |
| 1986-01-21 | 928 | 934 | 901 | 901 | 58,000 | 652.90 |
| 1986-01-20 | 896 | 920 | 896 | 920 | 35,000 | 666.67 |
| 1986-01-18 | 886 | 886 | 886 | 886 | 4,000 | 642.03 |
| 1986-01-17 | 885 | 885 | 861 | 861 | 15,000 | 623.91 |
| 1986-01-16 | 856 | 865 | 856 | 860 | 12,000 | 623.19 |
| 1986-01-14 | 855 | 860 | 855 | 855 | 14,000 | 619.57 |
| 1986-01-13 | 857 | 860 | 854 | 854 | 20,000 | 618.84 |
| 1986-01-10 | 859 | 869 | 855 | 857 | 20,000 | 621.01 |
| 1986-01-09 | 869 | 870 | 858 | 858 | 14,000 | 621.74 |
| 1986-01-08 | 865 | 875 | 865 | 875 | 4,000 | 634.06 |
| 1986-01-07 | 873 | 874 | 855 | 859 | 23,000 | 622.46 |
| 1986-01-06 | 870 | 875 | 870 | 875 | 9,000 | 634.06 |
| 1986-01-04 | 875 | 875 | 875 | 875 | 14,000 | 634.06 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
