6800 (株)ヨコオ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 1993-12-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-12-27 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1993-12-22 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1993-12-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-12-20 | 679 | 700 | 678 | 698 | 13,000 | 698 |
| 1993-12-17 | 674 | 680 | 674 | 679 | 9,000 | 679 |
| 1993-12-16 | 660 | 662 | 660 | 662 | 6,000 | 662 |
| 1993-12-15 | 631 | 635 | 622 | 635 | 9,000 | 635 |
| 1993-12-14 | 602 | 602 | 602 | 602 | 3,000 | 602 |
| 1993-12-13 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 1993-12-10 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1993-12-09 | 580 | 590 | 580 | 590 | 7,000 | 590 |
| 1993-12-08 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 1993-12-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-12-06 | 600 | 600 | 599 | 600 | 8,000 | 600 |
| 1993-12-03 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1993-12-02 | 610 | 610 | 600 | 600 | 9,000 | 600 |
| 1993-12-01 | 570 | 580 | 570 | 580 | 8,000 | 580 |
| 1993-11-30 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1993-11-29 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1993-11-26 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 1993-11-25 | 601 | 610 | 600 | 610 | 3,000 | 610 |
| 1993-11-24 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 1993-11-22 | 680 | 680 | 649 | 649 | 11,000 | 649 |
| 1993-11-18 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-11-10 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1993-11-09 | 700 | 700 | 688 | 688 | 7,000 | 688 |
| 1993-11-08 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1993-11-04 | 715 | 718 | 710 | 718 | 8,000 | 718 |
| 1993-10-29 | 668 | 668 | 668 | 668 | 4,000 | 668 |
| 1993-10-28 | 665 | 665 | 665 | 665 | 8,000 | 665 |
| 1993-10-27 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1993-10-26 | 695 | 696 | 695 | 695 | 3,000 | 695 |
| 1993-10-25 | 701 | 706 | 700 | 700 | 12,000 | 700 |
| 1993-10-22 | 730 | 730 | 700 | 700 | 2,000 | 700 |
| 1993-10-21 | 729 | 735 | 729 | 735 | 3,000 | 735 |
| 1993-10-20 | 720 | 740 | 719 | 740 | 10,000 | 740 |
| 1993-10-19 | 695 | 695 | 695 | 695 | 10,000 | 695 |
| 1993-10-18 | 700 | 700 | 699 | 700 | 6,000 | 700 |
| 1993-10-15 | 701 | 701 | 700 | 700 | 10,000 | 700 |
| 1993-10-14 | 701 | 701 | 700 | 700 | 8,000 | 700 |
| 1993-10-13 | 710 | 710 | 701 | 701 | 2,000 | 701 |
| 1993-10-12 | 710 | 710 | 700 | 700 | 9,000 | 700 |
| 1993-10-08 | 716 | 726 | 701 | 701 | 39,000 | 701 |
| 1993-10-07 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1993-10-06 | 711 | 711 | 711 | 711 | 3,000 | 711 |
| 1993-10-05 | 725 | 730 | 725 | 730 | 9,000 | 730 |
| 1993-10-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-10-01 | 741 | 741 | 730 | 730 | 7,000 | 730 |
| 1993-09-30 | 730 | 740 | 730 | 740 | 10,000 | 740 |
| 1993-09-29 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1993-09-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-09-27 | 785 | 785 | 770 | 770 | 2,000 | 770 |
| 1993-09-22 | 810 | 810 | 785 | 785 | 8,000 | 785 |
| 1993-09-21 | 819 | 819 | 818 | 818 | 2,000 | 818 |
| 1993-09-20 | 800 | 820 | 800 | 820 | 8,000 | 820 |
| 1993-09-17 | 800 | 800 | 790 | 790 | 11,000 | 790 |
| 1993-09-14 | 820 | 821 | 801 | 801 | 15,000 | 801 |
| 1993-09-13 | 819 | 819 | 800 | 812 | 7,000 | 812 |
| 1993-09-08 | 830 | 849 | 830 | 849 | 8,000 | 849 |
| 1993-09-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1993-09-02 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1993-09-01 | 815 | 815 | 800 | 800 | 11,000 | 800 |
| 1993-08-31 | 810 | 815 | 810 | 815 | 4,000 | 815 |
| 1993-08-26 | 805 | 805 | 800 | 800 | 40,000 | 800 |
| 1993-08-24 | 806 | 806 | 805 | 805 | 2,000 | 805 |
| 1993-08-20 | 811 | 820 | 811 | 820 | 8,000 | 820 |
| 1993-08-19 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 1993-08-18 | 819 | 819 | 815 | 815 | 3,000 | 815 |
| 1993-08-17 | 815 | 820 | 815 | 820 | 3,000 | 820 |
| 1993-08-16 | 821 | 821 | 820 | 820 | 4,000 | 820 |
| 1993-08-13 | 817 | 818 | 817 | 818 | 3,000 | 818 |
| 1993-08-12 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 1993-08-11 | 800 | 807 | 800 | 807 | 7,000 | 807 |
| 1993-08-10 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1993-08-09 | 806 | 806 | 806 | 806 | 3,000 | 806 |
| 1993-08-06 | 847 | 847 | 840 | 840 | 2,000 | 840 |
| 1993-08-05 | 849 | 849 | 849 | 849 | 3,000 | 849 |
| 1993-08-02 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 1993-07-30 | 840 | 849 | 840 | 849 | 12,000 | 849 |
| 1993-07-29 | 810 | 810 | 800 | 810 | 14,000 | 810 |
| 1993-07-28 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1993-07-27 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 1993-07-26 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 1993-07-23 | 829 | 829 | 825 | 825 | 6,000 | 825 |
| 1993-07-21 | 800 | 800 | 790 | 791 | 12,000 | 791 |
| 1993-07-20 | 810 | 840 | 810 | 830 | 15,000 | 830 |
| 1993-07-19 | 830 | 830 | 800 | 800 | 4,000 | 800 |
| 1993-07-16 | 830 | 840 | 830 | 840 | 15,000 | 840 |
| 1993-07-15 | 840 | 850 | 840 | 850 | 4,000 | 850 |
| 1993-07-14 | 801 | 830 | 801 | 830 | 4,000 | 830 |
| 1993-07-13 | 780 | 790 | 780 | 790 | 4,000 | 790 |
| 1993-07-12 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1993-07-09 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-07-08 | 780 | 780 | 780 | 780 | 12,000 | 780 |
| 1993-07-07 | 750 | 770 | 750 | 770 | 10,000 | 770 |
| 1993-07-06 | 783 | 783 | 780 | 780 | 9,000 | 780 |
| 1993-07-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1993-07-02 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1993-07-01 | 830 | 831 | 820 | 820 | 8,000 | 820 |
| 1993-06-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-06-29 | 850 | 850 | 831 | 831 | 5,000 | 831 |
| 1993-06-28 | 821 | 840 | 821 | 840 | 9,000 | 840 |
| 1993-06-24 | 790 | 800 | 790 | 800 | 3,000 | 800 |
| 1993-06-23 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1993-06-22 | 780 | 800 | 780 | 795 | 9,000 | 795 |
| 1993-06-21 | 810 | 810 | 810 | 810 | 14,000 | 810 |
| 1993-06-18 | 817 | 817 | 790 | 810 | 21,000 | 810 |
| 1993-06-17 | 820 | 830 | 815 | 825 | 17,000 | 825 |
| 1993-06-15 | 870 | 880 | 870 | 880 | 6,000 | 880 |
| 1993-06-14 | 911 | 915 | 911 | 915 | 3,000 | 915 |
| 1993-06-11 | 909 | 920 | 900 | 920 | 6,000 | 920 |
| 1993-06-10 | 916 | 920 | 910 | 910 | 21,000 | 910 |
| 1993-06-08 | 960 | 960 | 930 | 930 | 9,000 | 930 |
| 1993-06-07 | 921 | 950 | 921 | 950 | 13,000 | 950 |
| 1993-06-04 | 940 | 940 | 916 | 918 | 18,000 | 918 |
| 1993-06-03 | 910 | 916 | 910 | 916 | 9,000 | 916 |
| 1993-06-02 | 910 | 915 | 905 | 909 | 12,000 | 909 |
| 1993-06-01 | 929 | 929 | 929 | 929 | 4,000 | 929 |
| 1993-05-31 | 978 | 978 | 949 | 950 | 23,000 | 950 |
| 1993-05-28 | 950 | 978 | 950 | 963 | 60,000 | 963 |
| 1993-05-27 | 890 | 950 | 890 | 950 | 66,000 | 950 |
| 1993-05-26 | 866 | 880 | 866 | 880 | 26,000 | 880 |
| 1993-05-25 | 850 | 878 | 850 | 866 | 48,000 | 866 |
| 1993-05-24 | 825 | 843 | 825 | 841 | 15,000 | 841 |
| 1993-05-21 | 840 | 840 | 820 | 825 | 31,000 | 825 |
| 1993-05-20 | 874 | 874 | 850 | 850 | 14,000 | 850 |
| 1993-05-19 | 860 | 880 | 860 | 877 | 18,000 | 877 |
| 1993-05-18 | 900 | 900 | 870 | 870 | 35,000 | 870 |
| 1993-05-17 | 898 | 905 | 890 | 900 | 55,000 | 900 |
| 1993-05-14 | 870 | 906 | 865 | 899 | 59,000 | 899 |
| 1993-05-13 | 832 | 911 | 832 | 897 | 91,000 | 897 |
| 1993-05-12 | 850 | 880 | 825 | 825 | 209,000 | 825 |
| 1993-05-11 | 800 | 825 | 792 | 825 | 143,000 | 825 |
| 1993-05-10 | 740 | 760 | 735 | 760 | 38,000 | 760 |
| 1993-05-07 | 711 | 740 | 711 | 718 | 22,000 | 718 |
| 1993-05-06 | 710 | 710 | 700 | 710 | 24,000 | 710 |
| 1993-04-30 | 669 | 670 | 669 | 670 | 19,000 | 670 |
| 1993-04-28 | 660 | 670 | 659 | 670 | 23,000 | 670 |
| 1993-04-27 | 625 | 645 | 625 | 640 | 14,000 | 640 |
| 1993-04-26 | 610 | 620 | 610 | 620 | 7,000 | 620 |
| 1993-04-23 | 601 | 601 | 601 | 601 | 7,000 | 601 |
| 1993-04-22 | 621 | 631 | 620 | 620 | 13,000 | 620 |
| 1993-04-21 | 655 | 656 | 619 | 619 | 11,000 | 619 |
| 1993-04-20 | 669 | 669 | 650 | 660 | 20,000 | 660 |
| 1993-04-19 | 681 | 681 | 670 | 670 | 12,000 | 670 |
| 1993-04-16 | 714 | 714 | 697 | 700 | 71,000 | 700 |
| 1993-04-15 | 700 | 707 | 695 | 704 | 69,000 | 704 |
| 1993-04-14 | 707 | 707 | 690 | 690 | 60,000 | 690 |
| 1993-04-13 | 690 | 711 | 686 | 687 | 60,000 | 687 |
| 1993-04-12 | 660 | 690 | 656 | 680 | 37,000 | 680 |
| 1993-04-09 | 631 | 650 | 631 | 650 | 46,000 | 650 |
| 1993-04-08 | 649 | 649 | 630 | 630 | 19,000 | 630 |
| 1993-04-07 | 625 | 632 | 625 | 625 | 17,000 | 625 |
| 1993-04-06 | 600 | 605 | 600 | 600 | 35,000 | 600 |
| 1993-04-05 | 594 | 594 | 581 | 590 | 16,000 | 590 |
| 1993-04-01 | 625 | 626 | 625 | 625 | 15,000 | 625 |
| 1993-03-31 | 625 | 630 | 610 | 610 | 27,000 | 610 |
| 1993-03-30 | 637 | 637 | 610 | 610 | 26,000 | 610 |
| 1993-03-29 | 550 | 607 | 550 | 607 | 42,000 | 607 |
| 1993-03-26 | 550 | 550 | 540 | 541 | 13,000 | 541 |
| 1993-03-25 | 539 | 540 | 535 | 540 | 5,000 | 540 |
| 1993-03-24 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1993-03-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-03-22 | 531 | 551 | 531 | 550 | 15,000 | 550 |
| 1993-03-19 | 539 | 539 | 530 | 530 | 27,000 | 530 |
| 1993-03-18 | 538 | 539 | 530 | 530 | 25,000 | 530 |
| 1993-03-17 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1993-03-16 | 539 | 539 | 536 | 536 | 7,000 | 536 |
| 1993-03-15 | 530 | 530 | 520 | 520 | 8,000 | 520 |
| 1993-03-12 | 511 | 520 | 511 | 520 | 3,000 | 520 |
| 1993-03-11 | 510 | 526 | 510 | 510 | 6,000 | 510 |
| 1993-03-10 | 524 | 524 | 510 | 510 | 6,000 | 510 |
| 1993-03-09 | 530 | 530 | 520 | 525 | 13,000 | 525 |
| 1993-03-08 | 495 | 510 | 495 | 510 | 20,000 | 510 |
| 1993-03-05 | 495 | 495 | 490 | 495 | 13,000 | 495 |
| 1993-03-04 | 491 | 491 | 490 | 490 | 12,000 | 490 |
| 1993-03-03 | 505 | 505 | 490 | 490 | 17,000 | 490 |
| 1993-03-02 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1993-03-01 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1993-02-26 | 501 | 501 | 495 | 495 | 9,000 | 495 |
| 1993-02-25 | 500 | 501 | 500 | 501 | 7,000 | 501 |
| 1993-02-24 | 510 | 510 | 500 | 500 | 10,000 | 500 |
| 1993-02-23 | 525 | 525 | 515 | 515 | 7,000 | 515 |
| 1993-02-22 | 525 | 525 | 525 | 525 | 12,000 | 525 |
| 1993-02-19 | 505 | 515 | 504 | 515 | 19,000 | 515 |
| 1993-02-18 | 510 | 510 | 503 | 503 | 4,000 | 503 |
| 1993-02-17 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1993-02-16 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1993-02-15 | 529 | 529 | 510 | 510 | 6,000 | 510 |
| 1993-02-12 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1993-02-10 | 530 | 539 | 530 | 534 | 19,000 | 534 |
| 1993-02-09 | 522 | 550 | 520 | 540 | 69,000 | 540 |
| 1993-02-08 | 510 | 512 | 505 | 512 | 73,000 | 512 |
| 1993-02-05 | 500 | 505 | 499 | 505 | 24,000 | 505 |
| 1993-02-04 | 501 | 501 | 495 | 495 | 10,000 | 495 |
| 1993-02-03 | 495 | 496 | 490 | 496 | 8,000 | 496 |
| 1993-02-02 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1993-02-01 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 1993-01-29 | 490 | 491 | 490 | 491 | 3,000 | 491 |
| 1993-01-28 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 1993-01-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1993-01-26 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1993-01-25 | 490 | 491 | 490 | 491 | 5,000 | 491 |
| 1993-01-22 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 1993-01-21 | 491 | 491 | 491 | 491 | 4,000 | 491 |
| 1993-01-20 | 495 | 495 | 491 | 491 | 15,000 | 491 |
| 1993-01-19 | 500 | 500 | 491 | 491 | 6,000 | 491 |
| 1993-01-18 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1993-01-14 | 515 | 515 | 500 | 500 | 5,000 | 500 |
| 1993-01-08 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1993-01-07 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1993-01-06 | 530 | 535 | 530 | 535 | 10,000 | 535 |
| 1993-01-05 | 525 | 525 | 525 | 525 | 3,000 | 525 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
