6800 (株)ヨコオ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-12-29 | 435 | 435 | 435 | 435 | 13,000 | 435 |
| 1997-12-26 | 425 | 435 | 425 | 435 | 4,000 | 435 |
| 1997-12-25 | 445 | 445 | 410 | 410 | 16,000 | 410 |
| 1997-12-24 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1997-12-22 | 490 | 490 | 479 | 479 | 11,000 | 479 |
| 1997-12-19 | 500 | 500 | 480 | 480 | 5,000 | 480 |
| 1997-12-18 | 519 | 519 | 500 | 500 | 9,000 | 500 |
| 1997-12-16 | 510 | 520 | 510 | 520 | 22,000 | 520 |
| 1997-12-15 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1997-12-12 | 513 | 513 | 510 | 510 | 12,000 | 510 |
| 1997-12-11 | 510 | 510 | 510 | 510 | 12,000 | 510 |
| 1997-12-10 | 521 | 521 | 521 | 521 | 8,000 | 521 |
| 1997-12-09 | 508 | 520 | 508 | 520 | 4,000 | 520 |
| 1997-12-08 | 510 | 510 | 501 | 501 | 22,000 | 501 |
| 1997-12-05 | 510 | 512 | 510 | 510 | 5,000 | 510 |
| 1997-12-04 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1997-12-03 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1997-12-02 | 540 | 540 | 531 | 531 | 4,000 | 531 |
| 1997-12-01 | 520 | 530 | 510 | 530 | 19,000 | 530 |
| 1997-11-28 | 510 | 510 | 506 | 508 | 16,000 | 508 |
| 1997-11-27 | 502 | 520 | 502 | 505 | 10,000 | 505 |
| 1997-11-26 | 540 | 540 | 500 | 500 | 12,000 | 500 |
| 1997-11-25 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 1997-11-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-11-20 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 1997-11-19 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-11-18 | 570 | 570 | 561 | 561 | 4,000 | 561 |
| 1997-11-17 | 550 | 570 | 550 | 570 | 8,000 | 570 |
| 1997-11-14 | 549 | 549 | 530 | 530 | 23,000 | 530 |
| 1997-11-13 | 550 | 550 | 531 | 548 | 6,000 | 548 |
| 1997-11-12 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1997-11-11 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-11-10 | 531 | 540 | 531 | 531 | 17,000 | 531 |
| 1997-11-07 | 540 | 540 | 531 | 531 | 4,000 | 531 |
| 1997-11-06 | 540 | 560 | 540 | 560 | 3,000 | 560 |
| 1997-11-05 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-11-04 | 560 | 560 | 540 | 540 | 3,000 | 540 |
| 1997-10-31 | 550 | 550 | 540 | 550 | 10,000 | 550 |
| 1997-10-30 | 571 | 571 | 560 | 560 | 9,000 | 560 |
| 1997-10-29 | 494 | 550 | 494 | 550 | 38,000 | 550 |
| 1997-10-28 | 530 | 530 | 492 | 492 | 56,000 | 492 |
| 1997-10-27 | 590 | 590 | 526 | 530 | 33,000 | 530 |
| 1997-10-24 | 600 | 601 | 600 | 600 | 4,000 | 600 |
| 1997-10-23 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 1997-10-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-10-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-10-20 | 641 | 641 | 641 | 641 | 9,000 | 641 |
| 1997-10-17 | 600 | 600 | 590 | 591 | 7,000 | 591 |
| 1997-10-16 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 1997-10-15 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1997-10-14 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 1997-10-13 | 620 | 620 | 619 | 619 | 2,000 | 619 |
| 1997-10-09 | 600 | 620 | 600 | 620 | 6,000 | 620 |
| 1997-10-08 | 621 | 621 | 620 | 620 | 5,000 | 620 |
| 1997-10-07 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1997-10-06 | 640 | 640 | 639 | 639 | 2,000 | 639 |
| 1997-10-03 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 1997-10-02 | 670 | 670 | 655 | 655 | 3,000 | 655 |
| 1997-10-01 | 630 | 640 | 630 | 640 | 10,000 | 640 |
| 1997-09-30 | 649 | 656 | 629 | 656 | 8,000 | 656 |
| 1997-09-29 | 670 | 670 | 650 | 650 | 9,000 | 650 |
| 1997-09-26 | 690 | 690 | 670 | 680 | 4,000 | 680 |
| 1997-09-25 | 710 | 710 | 680 | 680 | 5,000 | 680 |
| 1997-09-24 | 702 | 716 | 702 | 705 | 8,000 | 705 |
| 1997-09-22 | 726 | 726 | 726 | 726 | 8,000 | 726 |
| 1997-09-19 | 661 | 707 | 661 | 707 | 14,000 | 707 |
| 1997-09-17 | 750 | 750 | 741 | 741 | 7,000 | 741 |
| 1997-09-16 | 792 | 792 | 772 | 772 | 7,000 | 772 |
| 1997-09-12 | 774 | 774 | 772 | 772 | 2,000 | 772 |
| 1997-09-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-09-10 | 740 | 760 | 740 | 760 | 4,000 | 760 |
| 1997-09-09 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 1997-09-08 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-09-04 | 808 | 810 | 808 | 810 | 4,000 | 810 |
| 1997-09-03 | 808 | 808 | 808 | 808 | 3,000 | 808 |
| 1997-09-02 | 790 | 790 | 755 | 758 | 7,000 | 758 |
| 1997-09-01 | 820 | 820 | 800 | 810 | 24,000 | 810 |
| 1997-08-29 | 830 | 840 | 830 | 840 | 5,000 | 840 |
| 1997-08-28 | 895 | 895 | 856 | 870 | 11,000 | 870 |
| 1997-08-27 | 875 | 900 | 875 | 890 | 42,000 | 890 |
| 1997-08-26 | 860 | 880 | 860 | 875 | 39,000 | 875 |
| 1997-08-25 | 870 | 880 | 870 | 870 | 28,000 | 870 |
| 1997-08-22 | 880 | 885 | 851 | 870 | 57,000 | 870 |
| 1997-08-21 | 900 | 900 | 865 | 890 | 57,000 | 890 |
| 1997-08-20 | 879 | 930 | 879 | 923 | 184,000 | 923 |
| 1997-08-19 | 800 | 879 | 800 | 879 | 115,000 | 879 |
| 1997-08-18 | 790 | 799 | 780 | 795 | 35,000 | 795 |
| 1997-08-15 | 810 | 825 | 800 | 805 | 62,000 | 805 |
| 1997-08-14 | 760 | 810 | 760 | 800 | 76,000 | 800 |
| 1997-08-13 | 719 | 755 | 700 | 750 | 28,000 | 750 |
| 1997-08-12 | 689 | 710 | 689 | 710 | 16,000 | 710 |
| 1997-08-11 | 710 | 710 | 699 | 699 | 2,000 | 699 |
| 1997-08-08 | 670 | 720 | 670 | 720 | 10,000 | 720 |
| 1997-08-07 | 670 | 671 | 670 | 671 | 13,000 | 671 |
| 1997-08-06 | 681 | 685 | 677 | 677 | 8,000 | 677 |
| 1997-08-05 | 701 | 701 | 691 | 691 | 3,000 | 691 |
| 1997-08-04 | 704 | 725 | 704 | 711 | 13,000 | 711 |
| 1997-08-01 | 703 | 705 | 700 | 705 | 14,000 | 705 |
| 1997-07-31 | 683 | 683 | 683 | 683 | 6,000 | 683 |
| 1997-07-30 | 670 | 680 | 670 | 680 | 8,000 | 680 |
| 1997-07-29 | 681 | 685 | 680 | 680 | 10,000 | 680 |
| 1997-07-28 | 690 | 690 | 680 | 680 | 9,000 | 680 |
| 1997-07-25 | 700 | 700 | 696 | 696 | 5,000 | 696 |
| 1997-07-24 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 1997-07-23 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1997-07-22 | 749 | 749 | 745 | 745 | 10,000 | 745 |
| 1997-07-18 | 701 | 701 | 690 | 690 | 7,000 | 690 |
| 1997-07-17 | 701 | 702 | 700 | 700 | 13,000 | 700 |
| 1997-07-16 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1997-07-15 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1997-07-14 | 721 | 721 | 720 | 721 | 11,000 | 721 |
| 1997-07-11 | 721 | 721 | 721 | 721 | 6,000 | 721 |
| 1997-07-10 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1997-07-09 | 681 | 700 | 680 | 680 | 9,000 | 680 |
| 1997-07-08 | 670 | 681 | 670 | 681 | 2,000 | 681 |
| 1997-07-07 | 715 | 715 | 690 | 690 | 6,000 | 690 |
| 1997-07-04 | 725 | 725 | 715 | 715 | 3,000 | 715 |
| 1997-07-03 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1997-07-02 | 733 | 745 | 715 | 745 | 11,000 | 745 |
| 1997-07-01 | 750 | 750 | 723 | 723 | 4,000 | 723 |
| 1997-06-30 | 720 | 723 | 720 | 723 | 4,000 | 723 |
| 1997-06-27 | 731 | 731 | 720 | 720 | 8,000 | 720 |
| 1997-06-25 | 731 | 745 | 731 | 731 | 5,000 | 731 |
| 1997-06-24 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1997-06-23 | 731 | 741 | 730 | 730 | 6,000 | 730 |
| 1997-06-20 | 735 | 735 | 730 | 731 | 13,000 | 731 |
| 1997-06-19 | 730 | 730 | 728 | 730 | 16,000 | 730 |
| 1997-06-18 | 737 | 737 | 730 | 735 | 11,000 | 735 |
| 1997-06-17 | 755 | 765 | 730 | 737 | 58,000 | 737 |
| 1997-06-16 | 742 | 750 | 742 | 750 | 15,000 | 750 |
| 1997-06-13 | 726 | 731 | 721 | 722 | 27,000 | 722 |
| 1997-06-12 | 730 | 730 | 722 | 722 | 10,000 | 722 |
| 1997-06-11 | 730 | 749 | 720 | 730 | 39,000 | 730 |
| 1997-06-10 | 728 | 728 | 710 | 720 | 13,000 | 720 |
| 1997-06-09 | 740 | 740 | 729 | 729 | 6,000 | 729 |
| 1997-06-06 | 741 | 741 | 730 | 730 | 6,000 | 730 |
| 1997-06-05 | 750 | 754 | 750 | 751 | 25,000 | 751 |
| 1997-06-04 | 760 | 760 | 760 | 760 | 19,000 | 760 |
| 1997-06-03 | 790 | 790 | 780 | 780 | 22,000 | 780 |
| 1997-06-02 | 765 | 797 | 759 | 797 | 49,000 | 797 |
| 1997-05-30 | 760 | 765 | 750 | 759 | 88,000 | 759 |
| 1997-05-29 | 750 | 751 | 743 | 750 | 16,000 | 750 |
| 1997-05-27 | 750 | 750 | 741 | 741 | 3,000 | 741 |
| 1997-05-26 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1997-05-23 | 765 | 770 | 750 | 750 | 13,000 | 750 |
| 1997-05-22 | 791 | 791 | 781 | 781 | 38,000 | 781 |
| 1997-05-21 | 771 | 811 | 770 | 781 | 61,000 | 781 |
| 1997-05-20 | 781 | 790 | 761 | 761 | 43,000 | 761 |
| 1997-05-19 | 680 | 751 | 680 | 730 | 33,000 | 730 |
| 1997-05-16 | 680 | 689 | 679 | 685 | 26,000 | 685 |
| 1997-05-14 | 620 | 622 | 620 | 620 | 19,000 | 620 |
| 1997-05-13 | 620 | 620 | 620 | 620 | 32,000 | 620 |
| 1997-05-12 | 620 | 626 | 610 | 626 | 16,000 | 626 |
| 1997-05-09 | 643 | 643 | 620 | 620 | 29,000 | 620 |
| 1997-05-08 | 650 | 650 | 640 | 643 | 6,000 | 643 |
| 1997-05-07 | 652 | 655 | 650 | 655 | 18,000 | 655 |
| 1997-05-06 | 630 | 652 | 630 | 652 | 27,000 | 652 |
| 1997-05-02 | 635 | 635 | 615 | 620 | 15,000 | 620 |
| 1997-05-01 | 611 | 625 | 611 | 625 | 17,000 | 625 |
| 1997-04-30 | 621 | 621 | 611 | 611 | 5,000 | 611 |
| 1997-04-28 | 649 | 649 | 621 | 621 | 5,000 | 621 |
| 1997-04-24 | 675 | 675 | 670 | 671 | 13,000 | 671 |
| 1997-04-23 | 679 | 679 | 650 | 670 | 44,000 | 670 |
| 1997-04-18 | 535 | 569 | 535 | 569 | 40,000 | 569 |
| 1997-04-17 | 535 | 535 | 530 | 530 | 18,000 | 530 |
| 1997-04-16 | 510 | 510 | 500 | 505 | 26,000 | 505 |
| 1997-04-15 | 499 | 500 | 499 | 500 | 22,000 | 500 |
| 1997-04-14 | 500 | 500 | 490 | 490 | 15,000 | 490 |
| 1997-04-11 | 518 | 518 | 500 | 511 | 20,000 | 511 |
| 1997-04-10 | 521 | 521 | 519 | 519 | 16,000 | 519 |
| 1997-04-09 | 585 | 595 | 550 | 550 | 23,000 | 550 |
| 1997-04-08 | 630 | 630 | 585 | 585 | 17,000 | 585 |
| 1997-04-07 | 640 | 640 | 630 | 630 | 6,000 | 630 |
| 1997-04-04 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 1997-04-03 | 646 | 646 | 645 | 645 | 2,000 | 645 |
| 1997-04-02 | 650 | 650 | 645 | 645 | 13,000 | 645 |
| 1997-04-01 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1997-03-31 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 1997-03-28 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 1997-03-27 | 670 | 670 | 650 | 651 | 7,000 | 651 |
| 1997-03-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-03-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-03-24 | 675 | 675 | 670 | 670 | 6,000 | 670 |
| 1997-03-21 | 695 | 695 | 685 | 685 | 14,000 | 685 |
| 1997-03-19 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 1997-03-17 | 684 | 684 | 680 | 684 | 12,000 | 684 |
| 1997-03-14 | 653 | 654 | 653 | 654 | 8,000 | 654 |
| 1997-03-13 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 1997-03-12 | 690 | 690 | 650 | 655 | 10,000 | 655 |
| 1997-03-11 | 701 | 701 | 700 | 700 | 11,000 | 700 |
| 1997-03-10 | 709 | 710 | 700 | 700 | 16,000 | 700 |
| 1997-03-07 | 739 | 739 | 710 | 710 | 5,000 | 710 |
| 1997-03-06 | 720 | 740 | 720 | 740 | 7,000 | 740 |
| 1997-03-05 | 750 | 750 | 700 | 700 | 11,000 | 700 |
| 1997-03-04 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1997-03-03 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1997-02-28 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-02-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-02-26 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1997-02-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-02-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-02-21 | 799 | 799 | 780 | 780 | 8,000 | 780 |
| 1997-02-19 | 750 | 750 | 749 | 749 | 11,000 | 749 |
| 1997-02-18 | 762 | 762 | 750 | 750 | 2,000 | 750 |
| 1997-02-17 | 770 | 770 | 762 | 762 | 13,000 | 762 |
| 1997-02-14 | 772 | 772 | 771 | 771 | 3,000 | 771 |
| 1997-02-13 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 1997-02-10 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1997-02-07 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 1997-02-05 | 812 | 812 | 800 | 800 | 7,000 | 800 |
| 1997-02-04 | 810 | 811 | 810 | 811 | 14,000 | 811 |
| 1997-02-03 | 840 | 840 | 820 | 820 | 6,000 | 820 |
| 1997-01-31 | 810 | 825 | 810 | 825 | 7,000 | 825 |
| 1997-01-29 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-01-28 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1997-01-27 | 801 | 801 | 800 | 800 | 11,000 | 800 |
| 1997-01-24 | 780 | 800 | 780 | 800 | 2,000 | 800 |
| 1997-01-23 | 800 | 800 | 780 | 780 | 7,000 | 780 |
| 1997-01-22 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1997-01-21 | 790 | 800 | 790 | 800 | 10,000 | 800 |
| 1997-01-16 | 745 | 745 | 720 | 720 | 21,000 | 720 |
| 1997-01-13 | 690 | 690 | 685 | 685 | 10,000 | 685 |
| 1997-01-10 | 750 | 750 | 730 | 730 | 4,000 | 730 |
| 1997-01-09 | 780 | 780 | 750 | 750 | 5,000 | 750 |
| 1997-01-08 | 798 | 798 | 780 | 780 | 5,000 | 780 |
| 1997-01-07 | 800 | 800 | 790 | 790 | 9,000 | 790 |
| 1997-01-06 | 800 | 800 | 800 | 800 | 8,000 | 800 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
