6800 (株)ヨコオ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 1992-12-29 | 531 | 531 | 531 | 531 | 5,000 | 531 |
| 1992-12-24 | 535 | 540 | 530 | 540 | 14,000 | 540 |
| 1992-12-22 | 530 | 545 | 530 | 545 | 5,000 | 545 |
| 1992-12-21 | 535 | 535 | 530 | 530 | 24,000 | 530 |
| 1992-12-18 | 550 | 560 | 535 | 535 | 9,000 | 535 |
| 1992-12-17 | 555 | 555 | 550 | 550 | 8,000 | 550 |
| 1992-12-16 | 540 | 560 | 540 | 555 | 29,000 | 555 |
| 1992-12-15 | 539 | 539 | 530 | 530 | 6,000 | 530 |
| 1992-12-14 | 539 | 539 | 531 | 531 | 3,000 | 531 |
| 1992-12-11 | 501 | 529 | 501 | 529 | 16,000 | 529 |
| 1992-12-10 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 1992-12-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-12-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-12-07 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1992-12-04 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-12-03 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1992-12-02 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 1992-12-01 | 500 | 510 | 500 | 500 | 19,000 | 500 |
| 1992-11-30 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1992-11-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-11-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-11-20 | 500 | 500 | 500 | 500 | 16,000 | 500 |
| 1992-11-19 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1992-11-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-11-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-11-16 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1992-11-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-11-11 | 520 | 520 | 515 | 515 | 6,000 | 515 |
| 1992-11-10 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1992-11-09 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1992-11-06 | 541 | 541 | 540 | 540 | 10,000 | 540 |
| 1992-11-05 | 542 | 542 | 541 | 541 | 5,000 | 541 |
| 1992-11-04 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1992-11-02 | 567 | 567 | 560 | 560 | 6,000 | 560 |
| 1992-10-30 | 566 | 566 | 560 | 560 | 2,000 | 560 |
| 1992-10-28 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 1992-10-27 | 567 | 567 | 567 | 567 | 7,000 | 567 |
| 1992-10-26 | 560 | 570 | 560 | 567 | 7,000 | 567 |
| 1992-10-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-10-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-10-20 | 560 | 560 | 560 | 560 | 11,000 | 560 |
| 1992-10-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-10-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-10-07 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1992-10-06 | 561 | 565 | 561 | 565 | 4,000 | 565 |
| 1992-10-05 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1992-09-29 | 525 | 525 | 523 | 523 | 9,000 | 523 |
| 1992-09-24 | 560 | 560 | 523 | 523 | 10,000 | 523 |
| 1992-09-22 | 560 | 575 | 560 | 560 | 8,000 | 560 |
| 1992-09-21 | 575 | 575 | 575 | 575 | 8,000 | 575 |
| 1992-09-18 | 589 | 589 | 559 | 565 | 4,000 | 565 |
| 1992-09-17 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 1992-09-14 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1992-09-10 | 621 | 621 | 611 | 611 | 3,000 | 611 |
| 1992-09-09 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1992-09-08 | 631 | 631 | 620 | 620 | 18,000 | 620 |
| 1992-09-07 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1992-09-03 | 634 | 634 | 620 | 620 | 9,000 | 620 |
| 1992-09-02 | 649 | 649 | 645 | 645 | 7,000 | 645 |
| 1992-09-01 | 638 | 650 | 638 | 650 | 10,000 | 650 |
| 1992-08-28 | 530 | 559 | 530 | 559 | 9,000 | 559 |
| 1992-08-27 | 500 | 520 | 500 | 520 | 34,000 | 520 |
| 1992-08-26 | 525 | 525 | 500 | 500 | 20,000 | 500 |
| 1992-08-25 | 529 | 535 | 525 | 525 | 7,000 | 525 |
| 1992-08-24 | 495 | 500 | 495 | 500 | 10,000 | 500 |
| 1992-08-21 | 470 | 491 | 470 | 491 | 21,000 | 491 |
| 1992-08-20 | 461 | 461 | 460 | 460 | 8,000 | 460 |
| 1992-08-19 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1992-08-17 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 1992-08-14 | 469 | 470 | 469 | 470 | 2,000 | 470 |
| 1992-08-13 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1992-08-11 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1992-08-10 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 1992-08-07 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1992-08-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-08-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-08-04 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1992-08-03 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1992-07-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-07-29 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1992-07-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-07-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-07-24 | 599 | 599 | 579 | 579 | 2,000 | 579 |
| 1992-07-23 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1992-07-22 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 1992-07-21 | 610 | 610 | 600 | 600 | 13,000 | 600 |
| 1992-07-20 | 612 | 612 | 612 | 612 | 11,000 | 612 |
| 1992-07-17 | 611 | 619 | 611 | 619 | 2,000 | 619 |
| 1992-07-16 | 600 | 610 | 600 | 610 | 7,000 | 610 |
| 1992-07-14 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1992-07-10 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1992-07-09 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1992-07-07 | 609 | 609 | 609 | 609 | 5,000 | 609 |
| 1992-07-06 | 609 | 609 | 609 | 609 | 13,000 | 609 |
| 1992-07-03 | 558 | 558 | 558 | 558 | 11,000 | 558 |
| 1992-07-02 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1992-07-01 | 540 | 540 | 537 | 538 | 9,000 | 538 |
| 1992-06-30 | 540 | 540 | 540 | 540 | 14,000 | 540 |
| 1992-06-24 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1992-06-23 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1992-06-22 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 1992-06-19 | 640 | 640 | 640 | 640 | 14,000 | 640 |
| 1992-06-18 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1992-06-17 | 630 | 630 | 620 | 630 | 8,000 | 630 |
| 1992-06-16 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1992-06-15 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1992-06-12 | 650 | 650 | 631 | 631 | 11,000 | 631 |
| 1992-06-11 | 650 | 650 | 640 | 640 | 12,000 | 640 |
| 1992-06-10 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1992-06-09 | 660 | 665 | 660 | 660 | 11,000 | 660 |
| 1992-06-08 | 660 | 670 | 660 | 660 | 4,000 | 660 |
| 1992-06-05 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1992-06-04 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1992-06-03 | 670 | 671 | 670 | 671 | 5,000 | 671 |
| 1992-06-02 | 679 | 679 | 679 | 679 | 5,000 | 679 |
| 1992-06-01 | 689 | 689 | 689 | 689 | 3,000 | 689 |
| 1992-05-29 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1992-05-26 | 715 | 715 | 710 | 715 | 7,000 | 715 |
| 1992-05-25 | 711 | 725 | 711 | 725 | 10,000 | 725 |
| 1992-05-22 | 740 | 740 | 721 | 721 | 9,000 | 721 |
| 1992-05-21 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1992-05-20 | 768 | 768 | 768 | 768 | 8,000 | 768 |
| 1992-05-19 | 750 | 750 | 749 | 749 | 4,000 | 749 |
| 1992-05-18 | 744 | 750 | 744 | 750 | 5,000 | 750 |
| 1992-05-15 | 754 | 755 | 730 | 730 | 10,000 | 730 |
| 1992-05-14 | 746 | 755 | 746 | 755 | 18,000 | 755 |
| 1992-05-13 | 740 | 760 | 740 | 745 | 24,000 | 745 |
| 1992-05-12 | 711 | 735 | 710 | 735 | 15,000 | 735 |
| 1992-05-11 | 705 | 710 | 705 | 710 | 17,000 | 710 |
| 1992-05-08 | 690 | 705 | 690 | 705 | 14,000 | 705 |
| 1992-05-07 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 1992-05-06 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1992-05-01 | 675 | 680 | 675 | 680 | 7,000 | 680 |
| 1992-04-30 | 675 | 680 | 675 | 675 | 9,000 | 675 |
| 1992-04-28 | 675 | 675 | 670 | 675 | 6,000 | 675 |
| 1992-04-27 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 1992-04-24 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1992-04-23 | 650 | 651 | 650 | 651 | 6,000 | 651 |
| 1992-04-21 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1992-04-20 | 720 | 720 | 700 | 700 | 14,000 | 700 |
| 1992-04-17 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 1992-04-16 | 665 | 675 | 665 | 675 | 23,000 | 675 |
| 1992-04-15 | 650 | 660 | 650 | 650 | 30,000 | 650 |
| 1992-04-14 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1992-04-13 | 650 | 660 | 650 | 660 | 8,000 | 660 |
| 1992-04-10 | 660 | 660 | 635 | 635 | 12,000 | 635 |
| 1992-04-09 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1992-04-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-04-07 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1992-04-06 | 725 | 725 | 710 | 710 | 4,000 | 710 |
| 1992-04-03 | 720 | 720 | 715 | 715 | 7,000 | 715 |
| 1992-04-02 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 1992-04-01 | 760 | 760 | 740 | 740 | 9,000 | 740 |
| 1992-03-31 | 760 | 760 | 750 | 750 | 12,000 | 750 |
| 1992-03-30 | 776 | 776 | 776 | 776 | 2,000 | 776 |
| 1992-03-27 | 770 | 770 | 770 | 770 | 14,000 | 770 |
| 1992-03-26 | 775 | 775 | 770 | 770 | 28,000 | 770 |
| 1992-03-25 | 775 | 775 | 770 | 775 | 46,000 | 775 |
| 1992-03-24 | 770 | 770 | 760 | 770 | 54,000 | 770 |
| 1992-03-23 | 775 | 775 | 770 | 770 | 58,000 | 770 |
| 1992-03-19 | 757 | 757 | 756 | 757 | 31,000 | 757 |
| 1992-03-18 | 750 | 750 | 747 | 747 | 3,000 | 747 |
| 1992-03-17 | 750 | 750 | 749 | 750 | 7,000 | 750 |
| 1992-03-16 | 761 | 761 | 750 | 750 | 10,000 | 750 |
| 1992-03-13 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1992-03-12 | 765 | 781 | 765 | 765 | 16,000 | 765 |
| 1992-03-11 | 775 | 775 | 770 | 775 | 9,000 | 775 |
| 1992-03-10 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 1992-03-09 | 780 | 780 | 770 | 770 | 6,000 | 770 |
| 1992-03-06 | 780 | 785 | 780 | 780 | 28,000 | 780 |
| 1992-03-05 | 821 | 821 | 780 | 780 | 42,000 | 780 |
| 1992-03-04 | 820 | 820 | 811 | 812 | 47,000 | 812 |
| 1992-03-02 | 878 | 878 | 870 | 870 | 12,000 | 870 |
| 1992-02-28 | 870 | 878 | 870 | 878 | 2,000 | 878 |
| 1992-02-27 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1992-02-26 | 880 | 881 | 880 | 880 | 6,000 | 880 |
| 1992-02-25 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 1992-02-24 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1992-02-21 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1992-02-20 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1992-02-19 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 1992-02-18 | 890 | 890 | 880 | 885 | 8,000 | 885 |
| 1992-02-14 | 900 | 900 | 881 | 890 | 21,000 | 890 |
| 1992-02-13 | 919 | 919 | 892 | 900 | 24,000 | 900 |
| 1992-02-12 | 938 | 938 | 920 | 920 | 6,000 | 920 |
| 1992-02-10 | 940 | 940 | 935 | 939 | 11,000 | 939 |
| 1992-02-07 | 940 | 945 | 940 | 940 | 31,000 | 940 |
| 1992-02-06 | 944 | 950 | 940 | 940 | 25,000 | 940 |
| 1992-02-05 | 960 | 960 | 940 | 950 | 17,000 | 950 |
| 1992-02-04 | 950 | 980 | 942 | 950 | 51,000 | 950 |
| 1992-02-03 | 920 | 950 | 920 | 950 | 27,000 | 950 |
| 1992-01-31 | 860 | 920 | 860 | 898 | 55,000 | 898 |
| 1992-01-30 | 830 | 850 | 830 | 850 | 9,000 | 850 |
| 1992-01-29 | 815 | 820 | 815 | 820 | 19,000 | 820 |
| 1992-01-28 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 1992-01-27 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 1992-01-24 | 810 | 816 | 810 | 816 | 21,000 | 816 |
| 1992-01-23 | 820 | 825 | 810 | 810 | 28,000 | 810 |
| 1992-01-22 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1992-01-20 | 899 | 900 | 899 | 900 | 8,000 | 900 |
| 1992-01-17 | 899 | 900 | 899 | 900 | 3,000 | 900 |
| 1992-01-16 | 899 | 900 | 898 | 900 | 14,000 | 900 |
| 1992-01-14 | 899 | 899 | 899 | 899 | 7,000 | 899 |
| 1992-01-10 | 979 | 979 | 970 | 970 | 7,000 | 970 |
| 1992-01-09 | 999 | 999 | 999 | 999 | 5,000 | 999 |
| 1992-01-08 | 1,000 | 1,000 | 980 | 1,000 | 8,000 | 1,000 |
| 1992-01-07 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
