6800 (株)ヨコオ の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1988-12-26 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1988-12-14 | 2,200 | 2,200 | 2,100 | 2,140 | 7,000 | 2,140 |
| 1988-12-12 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1988-12-09 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1988-12-07 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 2,390 |
| 1988-12-02 | 2,590 | 2,590 | 2,590 | 2,590 | 4,000 | 2,590 |
| 1988-11-30 | 2,590 | 2,690 | 2,590 | 2,690 | 26,000 | 2,690 |
| 1988-11-29 | 2,500 | 2,550 | 2,500 | 2,550 | 7,000 | 2,550 |
| 1988-11-18 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 | 2,690 |
| 1988-11-08 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 2,650 |
| 1988-11-05 | 2,640 | 2,700 | 2,640 | 2,700 | 2,000 | 2,700 |
| 1988-11-04 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 2,700 |
| 1988-11-02 | 2,470 | 2,700 | 2,470 | 2,700 | 12,000 | 2,700 |
| 1988-10-12 | 2,830 | 2,830 | 2,830 | 2,830 | 11,000 | 2,830 |
| 1988-09-30 | 3,050 | 3,050 | 3,050 | 3,050 | 13,000 | 3,050 |
| 1988-09-29 | 3,000 | 3,100 | 3,000 | 3,050 | 6,000 | 3,050 |
| 1988-09-27 | 3,000 | 3,000 | 3,000 | 3,000 | 10,000 | 3,000 |
| 1988-09-26 | 3,000 | 3,000 | 2,990 | 2,990 | 13,000 | 2,990 |
| 1988-09-24 | 2,850 | 2,980 | 2,850 | 2,980 | 40,000 | 2,980 |
| 1988-09-22 | 2,750 | 2,890 | 2,750 | 2,890 | 10,000 | 2,890 |
| 1988-09-21 | 2,640 | 2,750 | 2,640 | 2,750 | 10,000 | 2,750 |
| 1988-09-20 | 2,680 | 2,680 | 2,680 | 2,680 | 4,000 | 2,680 |
| 1988-09-19 | 2,760 | 2,760 | 2,760 | 2,760 | 18,000 | 2,760 |
| 1988-09-16 | 2,770 | 2,770 | 2,770 | 2,770 | 12,000 | 2,770 |
| 1988-09-14 | 2,830 | 2,830 | 2,830 | 2,830 | 11,000 | 2,830 |
| 1988-09-08 | 3,120 | 3,120 | 3,050 | 3,050 | 50,000 | 3,050 |
| 1988-09-07 | 3,120 | 3,120 | 3,120 | 3,120 | 100,000 | 3,120 |
| 1988-09-06 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 3,140 |
| 1988-09-01 | 3,150 | 3,150 | 3,150 | 3,150 | 30,000 | 3,150 |
| 1988-08-31 | 3,250 | 3,250 | 3,120 | 3,150 | 60,000 | 3,150 |
| 1988-08-30 | 3,090 | 3,230 | 3,090 | 3,230 | 30,000 | 3,230 |
| 1988-08-29 | 3,030 | 3,100 | 3,030 | 3,100 | 8,000 | 3,100 |
| 1988-08-27 | 3,070 | 3,130 | 3,070 | 3,130 | 25,000 | 3,130 |
| 1988-08-26 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 | 3,070 |
| 1988-08-25 | 3,070 | 3,070 | 3,070 | 3,070 | 140,000 | 3,070 |
| 1988-08-24 | 2,990 | 3,080 | 2,990 | 3,080 | 8,000 | 3,080 |
| 1988-08-23 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1988-08-17 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1988-08-16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1988-08-06 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 3,040 |
| 1988-08-05 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1988-08-02 | 3,120 | 3,120 | 3,100 | 3,100 | 6,000 | 3,100 |
| 1988-07-30 | 3,020 | 3,170 | 3,020 | 3,170 | 7,000 | 3,170 |
| 1988-07-28 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 | 3,030 |
| 1988-07-27 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 3,030 |
| 1988-07-26 | 3,080 | 3,080 | 3,080 | 3,080 | 11,000 | 3,080 |
| 1988-07-25 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 3,090 |
| 1988-07-23 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 | 3,090 |
| 1988-07-22 | 3,040 | 3,100 | 3,010 | 3,100 | 76,000 | 3,100 |
| 1988-07-21 | 3,090 | 3,090 | 3,040 | 3,040 | 11,000 | 3,040 |
| 1988-07-20 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 1988-07-19 | 3,100 | 3,100 | 3,100 | 3,100 | 12,000 | 3,100 |
| 1988-07-18 | 3,150 | 3,150 | 3,150 | 3,150 | 11,000 | 3,150 |
| 1988-07-15 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 | 3,220 |
| 1988-07-14 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 | 3,150 |
| 1988-07-13 | 3,250 | 3,250 | 3,230 | 3,230 | 18,000 | 3,230 |
| 1988-07-12 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 3,250 |
| 1988-07-11 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1988-07-08 | 3,330 | 3,330 | 3,330 | 3,330 | 29,000 | 3,330 |
| 1988-07-07 | 3,340 | 3,340 | 3,330 | 3,330 | 32,000 | 3,330 |
| 1988-07-06 | 3,360 | 3,360 | 3,330 | 3,350 | 12,000 | 3,350 |
| 1988-07-05 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,350 |
| 1988-07-04 | 3,340 | 3,350 | 3,340 | 3,350 | 7,000 | 3,350 |
| 1988-07-02 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,350 |
| 1988-07-01 | 3,400 | 3,400 | 3,400 | 3,400 | 65,000 | 3,400 |
| 1988-06-30 | 3,400 | 3,480 | 3,400 | 3,480 | 60,000 | 3,480 |
| 1988-06-29 | 3,280 | 3,430 | 3,280 | 3,430 | 9,000 | 3,430 |
| 1988-06-28 | 3,230 | 3,300 | 3,180 | 3,300 | 22,000 | 3,300 |
| 1988-06-27 | 3,230 | 3,250 | 3,210 | 3,250 | 6,000 | 3,250 |
| 1988-06-25 | 3,210 | 3,230 | 3,210 | 3,230 | 4,000 | 3,230 |
| 1988-06-24 | 3,230 | 3,230 | 3,230 | 3,230 | 2,000 | 3,230 |
| 1988-06-23 | 3,230 | 3,230 | 3,230 | 3,230 | 2,000 | 3,230 |
| 1988-06-22 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 3,240 |
| 1988-06-21 | 3,100 | 3,240 | 3,100 | 3,240 | 15,000 | 3,240 |
| 1988-06-20 | 3,140 | 3,230 | 3,100 | 3,230 | 15,000 | 3,230 |
| 1988-06-17 | 3,290 | 3,290 | 3,140 | 3,140 | 20,000 | 3,140 |
| 1988-06-16 | 3,310 | 3,320 | 3,290 | 3,320 | 7,000 | 3,320 |
| 1988-06-15 | 3,320 | 3,350 | 3,320 | 3,330 | 5,000 | 3,330 |
| 1988-06-14 | 3,320 | 3,320 | 3,320 | 3,320 | 15,000 | 3,320 |
| 1988-06-13 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 3,350 |
| 1988-06-10 | 3,380 | 3,380 | 3,380 | 3,380 | 10,000 | 3,380 |
| 1988-06-09 | 3,350 | 3,380 | 3,350 | 3,380 | 4,000 | 3,380 |
| 1988-06-08 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 | 3,350 |
| 1988-06-07 | 3,430 | 3,430 | 3,430 | 3,430 | 25,000 | 3,430 |
| 1988-06-06 | 3,450 | 3,450 | 3,430 | 3,430 | 7,000 | 3,430 |
| 1988-06-04 | 3,470 | 3,470 | 3,470 | 3,470 | 10,000 | 3,470 |
| 1988-06-03 | 3,450 | 3,450 | 3,450 | 3,450 | 43,000 | 3,450 |
| 1988-06-02 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 3,430 |
| 1988-06-01 | 3,440 | 3,440 | 3,440 | 3,440 | 2,000 | 3,440 |
| 1988-05-31 | 3,270 | 3,450 | 3,270 | 3,450 | 20,000 | 3,450 |
| 1988-05-30 | 3,240 | 3,300 | 3,240 | 3,300 | 26,000 | 3,300 |
| 1988-05-28 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 3,250 |
| 1988-05-27 | 3,270 | 3,270 | 3,200 | 3,250 | 13,000 | 3,250 |
| 1988-05-26 | 3,300 | 3,300 | 3,290 | 3,290 | 3,000 | 3,290 |
| 1988-05-25 | 3,350 | 3,350 | 3,310 | 3,310 | 18,000 | 3,310 |
| 1988-05-24 | 3,370 | 3,380 | 3,320 | 3,380 | 16,000 | 3,380 |
| 1988-05-23 | 3,370 | 3,400 | 3,350 | 3,400 | 20,000 | 3,400 |
| 1988-05-20 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1988-05-19 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 3,420 |
| 1988-05-18 | 3,420 | 3,420 | 3,360 | 3,420 | 3,000 | 3,420 |
| 1988-05-17 | 3,440 | 3,440 | 3,420 | 3,440 | 6,000 | 3,440 |
| 1988-05-16 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 | 3,460 |
| 1988-05-13 | 3,490 | 3,490 | 3,460 | 3,480 | 11,000 | 3,480 |
| 1988-05-12 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 3,510 |
| 1988-05-11 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1988-05-10 | 3,520 | 3,520 | 3,520 | 3,520 | 2,000 | 3,520 |
| 1988-05-09 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 | 3,520 |
| 1988-05-07 | 3,540 | 3,540 | 3,540 | 3,540 | 2,000 | 3,540 |
| 1988-05-06 | 3,540 | 3,540 | 3,540 | 3,540 | 2,000 | 3,540 |
| 1988-05-02 | 3,500 | 3,540 | 3,500 | 3,540 | 4,000 | 3,540 |
| 1988-04-30 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 1988-04-28 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 3,500 |
| 1988-04-27 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 1988-04-26 | 3,530 | 3,530 | 3,530 | 3,530 | 2,000 | 3,530 |
| 1988-04-25 | 3,540 | 3,540 | 3,540 | 3,540 | 10,000 | 3,540 |
| 1988-04-23 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 1988-04-22 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 1988-04-21 | 3,490 | 3,500 | 3,460 | 3,500 | 39,000 | 3,500 |
| 1988-04-20 | 3,550 | 3,550 | 3,500 | 3,500 | 8,000 | 3,500 |
| 1988-04-19 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 1988-04-18 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1988-04-15 | 3,500 | 3,550 | 3,500 | 3,550 | 2,000 | 3,550 |
| 1988-04-14 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 1988-04-13 | 3,540 | 3,550 | 3,540 | 3,550 | 13,000 | 3,550 |
| 1988-04-12 | 3,550 | 3,550 | 3,540 | 3,540 | 11,000 | 3,540 |
| 1988-04-11 | 3,600 | 3,600 | 3,590 | 3,590 | 7,000 | 3,590 |
| 1988-04-07 | 3,760 | 3,770 | 3,760 | 3,770 | 4,000 | 3,770 |
| 1988-04-06 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 3,770 |
| 1988-04-05 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 3,790 |
| 1988-04-04 | 3,770 | 3,780 | 3,770 | 3,780 | 12,000 | 3,780 |
| 1988-04-02 | 3,800 | 3,800 | 3,770 | 3,770 | 3,000 | 3,770 |
| 1988-04-01 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 3,840 |
| 1988-03-31 | 3,740 | 3,870 | 3,740 | 3,870 | 186,000 | 3,870 |
| 1988-03-30 | 3,700 | 3,800 | 3,700 | 3,790 | 38,000 | 3,790 |
| 1988-03-29 | 3,520 | 3,720 | 3,520 | 3,700 | 33,000 | 3,700 |
| 1988-03-28 | 3,510 | 3,510 | 3,510 | 3,510 | 30,000 | 3,510 |
| 1988-03-26 | 3,540 | 3,540 | 3,510 | 3,510 | 10,000 | 3,510 |
| 1988-03-25 | 3,550 | 3,600 | 3,550 | 3,550 | 5,000 | 3,550 |
| 1988-03-24 | 3,550 | 3,550 | 3,550 | 3,550 | 6,000 | 3,550 |
| 1988-03-23 | 3,540 | 3,540 | 3,540 | 3,540 | 55,000 | 3,540 |
| 1988-03-22 | 3,590 | 3,590 | 3,540 | 3,590 | 7,000 | 3,590 |
| 1988-03-18 | 3,600 | 3,600 | 3,590 | 3,590 | 6,000 | 3,590 |
| 1988-03-17 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 1988-03-16 | 3,590 | 3,600 | 3,590 | 3,600 | 19,000 | 3,600 |
| 1988-03-15 | 3,640 | 3,640 | 3,600 | 3,600 | 46,000 | 3,600 |
| 1988-03-14 | 3,730 | 3,730 | 3,650 | 3,650 | 3,000 | 3,650 |
| 1988-03-11 | 3,780 | 3,780 | 3,650 | 3,740 | 46,000 | 3,740 |
| 1988-03-10 | 3,780 | 3,790 | 3,690 | 3,790 | 18,000 | 3,790 |
| 1988-03-09 | 3,820 | 3,830 | 3,820 | 3,830 | 97,000 | 3,830 |
| 1988-03-08 | 3,890 | 3,890 | 3,850 | 3,850 | 25,000 | 3,850 |
| 1988-03-07 | 3,950 | 3,950 | 3,950 | 3,950 | 16,000 | 3,950 |
| 1988-03-05 | 3,800 | 4,000 | 3,800 | 4,000 | 17,000 | 4,000 |
| 1988-03-04 | 4,000 | 4,000 | 3,850 | 3,850 | 4,000 | 3,850 |
| 1988-03-03 | 4,050 | 4,050 | 3,990 | 4,000 | 82,000 | 4,000 |
| 1988-03-02 | 4,000 | 4,080 | 3,990 | 4,000 | 181,000 | 4,000 |
| 1988-03-01 | 4,050 | 4,050 | 3,990 | 4,000 | 20,000 | 4,000 |
| 1988-02-29 | 4,100 | 4,160 | 4,080 | 4,080 | 93,000 | 4,080 |
| 1988-02-27 | 4,110 | 4,190 | 4,100 | 4,100 | 263,000 | 4,100 |
| 1988-02-26 | 4,020 | 4,200 | 3,980 | 4,100 | 436,000 | 4,100 |
| 1988-02-25 | 3,920 | 4,100 | 3,920 | 4,040 | 277,000 | 4,040 |
| 1988-02-24 | 3,720 | 3,960 | 3,710 | 3,960 | 156,000 | 3,960 |
| 1988-02-23 | 3,780 | 3,800 | 3,630 | 3,740 | 336,000 | 3,740 |
| 1988-02-22 | 3,650 | 3,760 | 3,600 | 3,760 | 430,000 | 3,760 |
| 1988-02-19 | 3,480 | 3,550 | 3,480 | 3,500 | 219,000 | 3,500 |
| 1988-02-18 | 3,550 | 3,550 | 3,350 | 3,450 | 343,000 | 3,450 |
| 1988-02-17 | 3,550 | 3,650 | 3,500 | 3,500 | 26,000 | 3,500 |
| 1988-02-16 | 3,550 | 3,550 | 3,500 | 3,550 | 69,000 | 3,550 |
| 1988-02-15 | 3,580 | 3,580 | 3,550 | 3,550 | 52,000 | 3,550 |
| 1988-02-12 | 3,590 | 3,600 | 3,590 | 3,590 | 4,000 | 3,590 |
| 1988-02-10 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 | 3,600 |
| 1988-02-09 | 3,600 | 3,630 | 3,500 | 3,630 | 68,000 | 3,630 |
| 1988-02-08 | 3,700 | 3,740 | 3,650 | 3,650 | 70,000 | 3,650 |
| 1988-02-06 | 3,650 | 3,700 | 3,600 | 3,670 | 91,000 | 3,670 |
| 1988-02-05 | 3,400 | 3,690 | 3,350 | 3,600 | 265,000 | 3,600 |
| 1988-02-04 | 3,190 | 3,390 | 3,190 | 3,390 | 85,000 | 3,390 |
| 1988-02-03 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 3,190 |
| 1988-02-02 | 3,190 | 3,190 | 3,180 | 3,190 | 17,000 | 3,190 |
| 1988-02-01 | 3,200 | 3,200 | 3,200 | 3,200 | 10,000 | 3,200 |
| 1988-01-30 | 3,200 | 3,260 | 3,180 | 3,260 | 30,000 | 3,260 |
| 1988-01-29 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 1988-01-28 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 3,200 |
| 1988-01-27 | 3,200 | 3,200 | 3,190 | 3,200 | 36,000 | 3,200 |
| 1988-01-26 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 1988-01-25 | 3,190 | 3,200 | 3,190 | 3,200 | 6,000 | 3,200 |
| 1988-01-23 | 3,200 | 3,200 | 3,160 | 3,190 | 16,000 | 3,190 |
| 1988-01-22 | 3,200 | 3,200 | 3,140 | 3,190 | 25,000 | 3,190 |
| 1988-01-21 | 3,240 | 3,240 | 3,180 | 3,210 | 53,000 | 3,210 |
| 1988-01-20 | 3,100 | 3,250 | 3,100 | 3,250 | 26,000 | 3,250 |
| 1988-01-19 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 1988-01-18 | 3,290 | 3,290 | 3,180 | 3,280 | 23,000 | 3,280 |
| 1988-01-14 | 3,300 | 3,300 | 3,290 | 3,290 | 3,000 | 3,290 |
| 1988-01-13 | 3,320 | 3,320 | 3,310 | 3,310 | 31,000 | 3,310 |
| 1988-01-12 | 3,340 | 3,340 | 3,330 | 3,330 | 26,000 | 3,330 |
| 1988-01-11 | 3,350 | 3,350 | 3,350 | 3,350 | 6,000 | 3,350 |
| 1988-01-08 | 3,380 | 3,400 | 3,330 | 3,400 | 40,000 | 3,400 |
| 1988-01-07 | 3,380 | 3,380 | 3,380 | 3,380 | 16,000 | 3,380 |
| 1988-01-06 | 3,380 | 3,380 | 3,340 | 3,380 | 8,000 | 3,380 |
| 1988-01-05 | 3,330 | 3,330 | 3,300 | 3,330 | 15,000 | 3,330 |
| 1988-01-04 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 3,330 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
