6800 (株)ヨコオ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 990 | 995 | 985 | 985 | 21,000 | 985 |
| 1995-12-28 | 980 | 1,000 | 975 | 990 | 28,000 | 990 |
| 1995-12-27 | 970 | 980 | 970 | 980 | 9,000 | 980 |
| 1995-12-26 | 985 | 988 | 978 | 987 | 11,000 | 987 |
| 1995-12-25 | 969 | 979 | 969 | 979 | 4,000 | 979 |
| 1995-12-22 | 950 | 960 | 930 | 959 | 41,000 | 959 |
| 1995-12-21 | 959 | 959 | 949 | 955 | 20,000 | 955 |
| 1995-12-20 | 980 | 980 | 979 | 979 | 8,000 | 979 |
| 1995-12-18 | 979 | 979 | 977 | 977 | 2,000 | 977 |
| 1995-12-15 | 979 | 979 | 960 | 960 | 11,000 | 960 |
| 1995-12-14 | 990 | 990 | 980 | 980 | 23,000 | 980 |
| 1995-12-13 | 980 | 980 | 960 | 980 | 90,000 | 980 |
| 1995-12-12 | 990 | 1,000 | 986 | 990 | 26,000 | 990 |
| 1995-12-11 | 1,000 | 1,000 | 985 | 989 | 44,000 | 989 |
| 1995-12-08 | 1,040 | 1,050 | 1,020 | 1,020 | 67,000 | 1,020 |
| 1995-12-07 | 1,030 | 1,060 | 1,020 | 1,060 | 58,000 | 1,060 |
| 1995-12-06 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1995-12-05 | 1,040 | 1,070 | 1,020 | 1,050 | 93,000 | 1,050 |
| 1995-12-04 | 980 | 1,020 | 980 | 1,020 | 132,000 | 1,020 |
| 1995-12-01 | 970 | 980 | 964 | 970 | 36,000 | 970 |
| 1995-11-30 | 957 | 964 | 941 | 964 | 22,000 | 964 |
| 1995-11-29 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1995-11-28 | 930 | 948 | 930 | 941 | 9,000 | 941 |
| 1995-11-27 | 903 | 925 | 903 | 920 | 33,000 | 920 |
| 1995-11-24 | 905 | 910 | 903 | 903 | 6,000 | 903 |
| 1995-11-22 | 903 | 910 | 903 | 910 | 5,000 | 910 |
| 1995-11-21 | 920 | 920 | 901 | 901 | 10,000 | 901 |
| 1995-11-20 | 910 | 910 | 900 | 900 | 16,000 | 900 |
| 1995-11-17 | 905 | 905 | 899 | 900 | 18,000 | 900 |
| 1995-11-16 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 1995-11-15 | 931 | 935 | 915 | 915 | 11,000 | 915 |
| 1995-11-14 | 912 | 920 | 912 | 920 | 14,000 | 920 |
| 1995-11-13 | 912 | 920 | 911 | 920 | 4,000 | 920 |
| 1995-11-10 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 1995-11-09 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1995-11-08 | 910 | 919 | 905 | 919 | 14,000 | 919 |
| 1995-11-07 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 1995-11-06 | 916 | 921 | 910 | 910 | 22,000 | 910 |
| 1995-11-02 | 905 | 905 | 900 | 901 | 8,000 | 901 |
| 1995-11-01 | 915 | 915 | 905 | 905 | 6,000 | 905 |
| 1995-10-31 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1995-10-30 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1995-10-27 | 915 | 915 | 910 | 912 | 7,000 | 912 |
| 1995-10-26 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-10-25 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 1995-10-24 | 921 | 921 | 910 | 910 | 4,000 | 910 |
| 1995-10-23 | 949 | 949 | 930 | 930 | 2,000 | 930 |
| 1995-10-20 | 960 | 965 | 960 | 964 | 38,000 | 964 |
| 1995-10-19 | 930 | 950 | 915 | 950 | 31,000 | 950 |
| 1995-10-18 | 959 | 959 | 920 | 920 | 5,000 | 920 |
| 1995-10-17 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1995-10-16 | 929 | 953 | 929 | 953 | 5,000 | 953 |
| 1995-10-13 | 930 | 949 | 930 | 949 | 8,000 | 949 |
| 1995-10-11 | 940 | 940 | 939 | 939 | 2,000 | 939 |
| 1995-10-09 | 940 | 950 | 940 | 950 | 5,000 | 950 |
| 1995-10-06 | 948 | 948 | 930 | 939 | 15,000 | 939 |
| 1995-10-05 | 940 | 947 | 930 | 941 | 14,000 | 941 |
| 1995-10-04 | 945 | 950 | 945 | 949 | 4,000 | 949 |
| 1995-10-03 | 950 | 955 | 950 | 955 | 4,000 | 955 |
| 1995-10-02 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1995-09-29 | 920 | 930 | 920 | 930 | 8,000 | 930 |
| 1995-09-28 | 921 | 921 | 920 | 920 | 5,000 | 920 |
| 1995-09-27 | 920 | 920 | 900 | 920 | 9,000 | 920 |
| 1995-09-26 | 921 | 921 | 920 | 920 | 7,000 | 920 |
| 1995-09-25 | 910 | 921 | 910 | 921 | 9,000 | 921 |
| 1995-09-22 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 1995-09-21 | 985 | 985 | 970 | 970 | 4,000 | 970 |
| 1995-09-20 | 989 | 989 | 989 | 989 | 6,000 | 989 |
| 1995-09-19 | 979 | 979 | 969 | 969 | 8,000 | 969 |
| 1995-09-18 | 986 | 986 | 980 | 980 | 19,000 | 980 |
| 1995-09-14 | 1,020 | 1,020 | 971 | 976 | 15,000 | 976 |
| 1995-09-13 | 1,060 | 1,060 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1995-09-12 | 1,000 | 1,070 | 1,000 | 1,050 | 87,000 | 1,050 |
| 1995-09-11 | 1,050 | 1,050 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1995-09-08 | 1,070 | 1,070 | 1,010 | 1,010 | 30,000 | 1,010 |
| 1995-09-07 | 1,030 | 1,070 | 1,010 | 1,050 | 76,000 | 1,050 |
| 1995-09-06 | 980 | 1,020 | 980 | 1,010 | 72,000 | 1,010 |
| 1995-09-05 | 992 | 992 | 980 | 980 | 14,000 | 980 |
| 1995-09-04 | 990 | 1,000 | 981 | 982 | 59,000 | 982 |
| 1995-09-01 | 940 | 960 | 935 | 960 | 25,000 | 960 |
| 1995-08-31 | 950 | 950 | 940 | 940 | 6,000 | 940 |
| 1995-08-30 | 925 | 936 | 925 | 930 | 14,000 | 930 |
| 1995-08-29 | 901 | 910 | 899 | 910 | 12,000 | 910 |
| 1995-08-23 | 960 | 960 | 959 | 959 | 4,000 | 959 |
| 1995-08-22 | 962 | 962 | 960 | 960 | 8,000 | 960 |
| 1995-08-21 | 970 | 970 | 961 | 961 | 9,000 | 961 |
| 1995-08-18 | 949 | 960 | 949 | 955 | 31,000 | 955 |
| 1995-08-17 | 959 | 959 | 950 | 954 | 9,000 | 954 |
| 1995-08-16 | 930 | 940 | 920 | 935 | 27,000 | 935 |
| 1995-08-15 | 900 | 902 | 900 | 900 | 11,000 | 900 |
| 1995-08-14 | 900 | 910 | 900 | 900 | 51,000 | 900 |
| 1995-08-11 | 910 | 910 | 900 | 910 | 3,000 | 910 |
| 1995-08-10 | 900 | 910 | 900 | 910 | 38,000 | 910 |
| 1995-08-09 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-08-08 | 940 | 940 | 930 | 930 | 3,000 | 930 |
| 1995-08-07 | 960 | 960 | 954 | 954 | 7,000 | 954 |
| 1995-08-04 | 949 | 949 | 940 | 940 | 2,000 | 940 |
| 1995-08-03 | 950 | 960 | 950 | 950 | 12,000 | 950 |
| 1995-08-02 | 930 | 940 | 930 | 940 | 9,000 | 940 |
| 1995-08-01 | 935 | 935 | 920 | 930 | 19,000 | 930 |
| 1995-07-31 | 924 | 935 | 924 | 935 | 24,000 | 935 |
| 1995-07-28 | 905 | 915 | 905 | 910 | 9,000 | 910 |
| 1995-07-27 | 905 | 915 | 900 | 905 | 23,000 | 905 |
| 1995-07-26 | 890 | 910 | 890 | 895 | 12,000 | 895 |
| 1995-07-25 | 888 | 889 | 888 | 888 | 9,000 | 888 |
| 1995-07-24 | 890 | 890 | 888 | 888 | 3,000 | 888 |
| 1995-07-21 | 880 | 890 | 880 | 890 | 10,000 | 890 |
| 1995-07-20 | 903 | 903 | 880 | 880 | 10,000 | 880 |
| 1995-07-19 | 909 | 909 | 902 | 902 | 2,000 | 902 |
| 1995-07-18 | 931 | 939 | 920 | 920 | 24,000 | 920 |
| 1995-07-17 | 891 | 920 | 890 | 920 | 17,000 | 920 |
| 1995-07-14 | 891 | 891 | 871 | 890 | 10,000 | 890 |
| 1995-07-13 | 870 | 899 | 869 | 891 | 19,000 | 891 |
| 1995-07-12 | 841 | 855 | 840 | 855 | 14,000 | 855 |
| 1995-07-11 | 838 | 840 | 830 | 840 | 17,000 | 840 |
| 1995-07-10 | 801 | 829 | 800 | 818 | 24,000 | 818 |
| 1995-07-07 | 761 | 770 | 761 | 770 | 10,000 | 770 |
| 1995-07-06 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1995-07-05 | 780 | 780 | 764 | 764 | 12,000 | 764 |
| 1995-07-04 | 764 | 770 | 764 | 770 | 3,000 | 770 |
| 1995-07-03 | 775 | 775 | 740 | 740 | 4,000 | 740 |
| 1995-06-30 | 745 | 765 | 745 | 765 | 3,000 | 765 |
| 1995-06-29 | 731 | 745 | 731 | 745 | 15,000 | 745 |
| 1995-06-28 | 729 | 731 | 729 | 730 | 16,000 | 730 |
| 1995-06-27 | 730 | 730 | 725 | 729 | 14,000 | 729 |
| 1995-06-26 | 730 | 733 | 730 | 730 | 20,000 | 730 |
| 1995-06-23 | 725 | 730 | 725 | 725 | 27,000 | 725 |
| 1995-06-21 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1995-06-20 | 745 | 745 | 735 | 735 | 9,000 | 735 |
| 1995-06-19 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1995-06-15 | 730 | 730 | 730 | 730 | 14,000 | 730 |
| 1995-06-14 | 724 | 730 | 724 | 730 | 19,000 | 730 |
| 1995-06-09 | 784 | 794 | 784 | 784 | 8,000 | 784 |
| 1995-06-08 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1995-06-07 | 804 | 804 | 800 | 801 | 31,000 | 801 |
| 1995-06-06 | 810 | 810 | 804 | 804 | 5,000 | 804 |
| 1995-06-05 | 840 | 840 | 804 | 804 | 16,000 | 804 |
| 1995-06-02 | 804 | 835 | 804 | 810 | 17,000 | 810 |
| 1995-06-01 | 815 | 815 | 800 | 800 | 7,000 | 800 |
| 1995-05-31 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1995-05-30 | 815 | 825 | 815 | 825 | 6,000 | 825 |
| 1995-05-29 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1995-05-26 | 820 | 825 | 820 | 825 | 7,000 | 825 |
| 1995-05-25 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1995-05-24 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 1995-05-23 | 830 | 830 | 829 | 829 | 5,000 | 829 |
| 1995-05-22 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1995-05-19 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1995-05-18 | 825 | 825 | 800 | 800 | 2,000 | 800 |
| 1995-05-16 | 835 | 835 | 815 | 815 | 9,000 | 815 |
| 1995-05-15 | 801 | 825 | 801 | 825 | 7,000 | 825 |
| 1995-05-12 | 780 | 780 | 750 | 750 | 15,000 | 750 |
| 1995-05-11 | 805 | 805 | 800 | 800 | 7,000 | 800 |
| 1995-05-10 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 1995-05-09 | 826 | 830 | 826 | 830 | 6,000 | 830 |
| 1995-05-08 | 805 | 820 | 800 | 820 | 20,000 | 820 |
| 1995-05-02 | 820 | 820 | 805 | 805 | 8,000 | 805 |
| 1995-05-01 | 820 | 820 | 800 | 800 | 14,000 | 800 |
| 1995-04-28 | 820 | 820 | 800 | 810 | 36,000 | 810 |
| 1995-04-27 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1995-04-26 | 810 | 810 | 801 | 801 | 7,000 | 801 |
| 1995-04-25 | 812 | 812 | 812 | 812 | 5,000 | 812 |
| 1995-04-24 | 810 | 830 | 810 | 810 | 5,000 | 810 |
| 1995-04-21 | 780 | 801 | 780 | 800 | 11,000 | 800 |
| 1995-04-20 | 810 | 810 | 790 | 790 | 12,000 | 790 |
| 1995-04-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-04-13 | 823 | 830 | 823 | 830 | 8,000 | 830 |
| 1995-04-12 | 820 | 820 | 813 | 813 | 11,000 | 813 |
| 1995-04-11 | 820 | 835 | 820 | 835 | 11,000 | 835 |
| 1995-04-10 | 830 | 830 | 829 | 829 | 3,000 | 829 |
| 1995-04-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1995-04-06 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1995-04-05 | 850 | 850 | 850 | 850 | 16,000 | 850 |
| 1995-04-04 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1995-04-03 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-03-31 | 851 | 851 | 850 | 850 | 7,000 | 850 |
| 1995-03-30 | 849 | 849 | 814 | 815 | 9,000 | 815 |
| 1995-03-29 | 836 | 850 | 836 | 850 | 12,000 | 850 |
| 1995-03-28 | 812 | 820 | 812 | 820 | 5,000 | 820 |
| 1995-03-27 | 790 | 810 | 780 | 810 | 7,000 | 810 |
| 1995-03-24 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-03-23 | 800 | 800 | 792 | 800 | 15,000 | 800 |
| 1995-03-22 | 810 | 810 | 800 | 800 | 14,000 | 800 |
| 1995-03-17 | 770 | 771 | 750 | 750 | 28,000 | 750 |
| 1995-03-16 | 815 | 821 | 780 | 780 | 32,000 | 780 |
| 1995-03-15 | 820 | 820 | 816 | 816 | 38,000 | 816 |
| 1995-03-14 | 900 | 900 | 870 | 870 | 14,000 | 870 |
| 1995-03-13 | 930 | 930 | 900 | 900 | 20,000 | 900 |
| 1995-03-10 | 960 | 960 | 930 | 930 | 11,000 | 930 |
| 1995-03-09 | 970 | 980 | 960 | 980 | 12,000 | 980 |
| 1995-03-08 | 980 | 980 | 970 | 980 | 14,000 | 980 |
| 1995-03-07 | 995 | 995 | 985 | 990 | 22,000 | 990 |
| 1995-03-06 | 1,010 | 1,020 | 991 | 1,000 | 22,000 | 1,000 |
| 1995-03-03 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1995-03-02 | 1,030 | 1,050 | 1,030 | 1,030 | 23,000 | 1,030 |
| 1995-03-01 | 1,040 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1995-02-28 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 | 1,020 |
| 1995-02-27 | 979 | 980 | 975 | 980 | 13,000 | 980 |
| 1995-02-24 | 996 | 1,030 | 996 | 1,000 | 8,000 | 1,000 |
| 1995-02-23 | 1,000 | 1,000 | 991 | 991 | 9,000 | 991 |
| 1995-02-22 | 1,010 | 1,010 | 990 | 1,000 | 41,000 | 1,000 |
| 1995-02-21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-02-20 | 1,020 | 1,050 | 1,020 | 1,030 | 10,000 | 1,030 |
| 1995-02-17 | 990 | 1,020 | 990 | 1,020 | 5,000 | 1,020 |
| 1995-02-16 | 1,000 | 1,000 | 980 | 980 | 9,000 | 980 |
| 1995-02-15 | 1,010 | 1,010 | 994 | 1,000 | 23,000 | 1,000 |
| 1995-02-14 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1995-02-13 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 | 1,030 |
| 1995-02-10 | 1,080 | 1,080 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1995-02-09 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1995-02-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-02-07 | 1,070 | 1,070 | 1,060 | 1,070 | 8,000 | 1,070 |
| 1995-02-06 | 1,020 | 1,100 | 1,020 | 1,080 | 34,000 | 1,080 |
| 1995-02-03 | 1,010 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1995-02-02 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-02-01 | 1,010 | 1,020 | 1,000 | 1,020 | 16,000 | 1,020 |
| 1995-01-31 | 1,040 | 1,040 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1995-01-30 | 1,040 | 1,040 | 1,000 | 1,020 | 25,000 | 1,020 |
| 1995-01-27 | 1,070 | 1,070 | 1,030 | 1,030 | 24,000 | 1,030 |
| 1995-01-26 | 1,080 | 1,080 | 1,030 | 1,030 | 23,000 | 1,030 |
| 1995-01-25 | 1,090 | 1,140 | 1,090 | 1,140 | 14,000 | 1,140 |
| 1995-01-24 | 1,010 | 1,070 | 1,010 | 1,070 | 19,000 | 1,070 |
| 1995-01-23 | 1,110 | 1,110 | 1,020 | 1,020 | 20,000 | 1,020 |
| 1995-01-20 | 1,170 | 1,170 | 1,110 | 1,110 | 52,000 | 1,110 |
| 1995-01-19 | 1,220 | 1,230 | 1,190 | 1,190 | 69,000 | 1,190 |
| 1995-01-18 | 1,260 | 1,260 | 1,220 | 1,230 | 115,000 | 1,230 |
| 1995-01-17 | 1,260 | 1,290 | 1,230 | 1,260 | 295,000 | 1,260 |
| 1995-01-13 | 1,210 | 1,260 | 1,200 | 1,260 | 278,000 | 1,260 |
| 1995-01-12 | 1,210 | 1,240 | 1,210 | 1,210 | 178,000 | 1,210 |
| 1995-01-11 | 1,240 | 1,250 | 1,190 | 1,200 | 253,000 | 1,200 |
| 1995-01-10 | 1,180 | 1,240 | 1,170 | 1,220 | 461,000 | 1,220 |
| 1995-01-09 | 1,150 | 1,190 | 1,150 | 1,150 | 79,000 | 1,150 |
| 1995-01-06 | 1,100 | 1,160 | 1,090 | 1,150 | 165,000 | 1,150 |
| 1995-01-05 | 1,100 | 1,100 | 1,080 | 1,090 | 25,000 | 1,090 |
| 1995-01-04 | 1,070 | 1,080 | 1,040 | 1,080 | 29,000 | 1,080 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
