6800 (株)ヨコオの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	623	623	623	623	2,000	623
1998-12-25	623	623	623	623	1,000	623
1998-12-24	620	621	620	621	4,000	621
1998-12-22	649	649	649	649	2,000	649
1998-12-21	694	694	694	694	8,000	694
1998-12-18	695	695	620	620	18,000	620
1998-12-16	615	615	615	615	2,000	615
1998-12-15	678	678	678	678	5,000	678
1998-12-11	620	620	615	615	5,000	615
1998-12-09	630	630	620	620	4,000	620
1998-12-08	630	630	630	630	1,000	630
1998-12-04	670	670	670	670	1,000	670
1998-12-03	680	680	680	680	5,000	680
1998-12-02	609	612	609	612	9,000	612
1998-12-01	690	690	689	689	4,000	689
1998-11-30	680	680	680	680	1,000	680
1998-11-27	680	680	680	680	1,000	680
1998-11-26	650	650	650	650	1,000	650
1998-11-20	700	700	700	700	8,000	700
1998-11-19	695	695	690	690	9,000	690
1998-11-18	694	694	694	694	4,000	694
1998-11-17	700	700	695	695	7,000	695
1998-11-16	684	700	684	697	20,000	697
1998-11-12	644	644	634	634	2,000	634
1998-11-11	644	644	644	644	1,000	644
1998-11-06	646	646	646	646	1,000	646
1998-11-05	645	646	645	646	3,000	646
1998-11-04	648	648	648	648	22,000	648
1998-11-02	685	685	648	648	29,000	648
1998-10-30	680	680	665	665	9,000	665
1998-10-29	648	648	648	648	5,000	648
1998-10-28	648	648	648	648	3,000	648
1998-10-27	648	648	648	648	1,000	648
1998-10-26	648	648	648	648	3,000	648
1998-10-23	648	648	648	648	1,000	648
1998-10-22	650	650	648	648	9,000	648
1998-10-21	650	650	650	650	2,000	650
1998-10-20	670	670	660	660	10,000	660
1998-10-16	650	650	650	650	1,000	650
1998-10-15	670	670	660	660	8,000	660
1998-10-14	665	665	665	665	60,000	665
1998-10-13	610	670	610	670	7,000	670
1998-10-12	520	570	520	570	56,000	570
1998-10-09	520	520	520	520	1,000	520
1998-10-08	580	580	570	570	5,000	570
1998-10-07	590	590	590	590	1,000	590
1998-10-06	600	601	600	600	5,000	600
1998-10-05	637	637	637	637	3,000	637
1998-10-02	650	650	637	637	11,000	637
1998-10-01	660	660	650	650	11,000	650
1998-09-30	601	601	600	600	2,000	600
1998-09-29	601	601	601	601	2,000	601
1998-09-28	610	610	610	610	2,000	610
1998-09-22	670	670	670	670	10,000	670
1998-09-21	710	710	680	680	25,000	680
1998-09-18	680	680	680	680	3,000	680
1998-09-17	683	683	680	683	10,000	683
1998-09-16	693	693	683	683	11,000	683
1998-09-14	640	651	640	651	2,000	651
1998-09-11	640	640	640	640	17,000	640
1998-09-09	630	630	630	630	1,000	630
1998-09-08	650	650	630	630	7,000	630
1998-09-07	630	630	630	630	1,000	630
1998-09-04	740	740	730	730	11,000	730
1998-09-03	690	750	690	750	20,000	750
1998-09-02	670	670	669	669	8,000	669
1998-09-01	670	670	667	669	19,000	669
1998-08-31	670	670	665	670	13,000	670
1998-08-28	670	670	670	670	4,000	670
1998-08-27	680	680	680	680	3,000	680
1998-08-26	700	700	690	690	6,000	690
1998-08-25	710	710	700	700	7,000	700
1998-08-24	715	715	710	710	4,000	710
1998-08-21	730	740	730	740	2,000	740
1998-08-20	749	749	730	730	54,000	730
1998-08-19	730	749	730	745	25,000	745
1998-08-18	700	720	700	720	2,000	720
1998-08-17	670	680	651	680	86,000	680
1998-08-14	651	655	650	650	27,000	650
1998-08-11	650	650	650	650	1,000	650
1998-08-10	650	650	650	650	9,000	650
1998-08-07	673	680	670	670	34,000	670
1998-08-06	690	690	680	680	15,000	680
1998-08-05	690	700	690	700	10,000	700
1998-08-04	719	719	710	710	8,000	710
1998-08-03	719	719	719	719	3,000	719
1998-07-31	720	720	720	720	2,000	720
1998-07-30	715	715	710	710	8,000	710
1998-07-29	715	720	715	715	11,000	715
1998-07-28	720	720	720	720	1,000	720
1998-07-27	729	729	720	720	23,000	720
1998-07-24	730	730	730	730	2,000	730
1998-07-23	735	735	735	735	1,000	735
1998-07-22	735	735	735	735	1,000	735
1998-07-21	750	750	739	739	8,000	739
1998-07-17	740	740	730	730	23,000	730
1998-07-16	730	730	730	730	3,000	730
1998-07-15	749	749	730	730	15,000	730
1998-07-14	707	710	703	710	21,000	710
1998-07-10	706	707	706	707	10,000	707
1998-07-08	706	706	706	706	1,000	706
1998-07-07	715	740	710	740	13,000	740
1998-07-06	715	715	715	715	4,000	715
1998-07-03	755	755	755	755	6,000	755
1998-07-02	750	750	750	750	2,000	750
1998-07-01	750	750	750	750	2,000	750
1998-06-30	729	739	729	739	3,000	739
1998-06-26	701	701	700	701	8,000	701
1998-06-25	701	701	701	701	1,000	701
1998-06-24	729	729	729	729	10,000	729
1998-06-22	760	760	760	760	5,000	760
1998-06-18	701	710	701	710	3,000	710
1998-06-16	700	700	700	700	1,000	700
1998-06-15	735	735	735	735	5,000	735
1998-06-12	700	700	700	700	1,000	700
1998-06-11	726	726	726	726	41,000	726
1998-06-10	726	729	726	726	22,000	726
1998-06-09	729	729	729	729	10,000	729
1998-06-04	729	729	729	729	4,000	729
1998-06-02	728	728	728	728	1,000	728
1998-06-01	778	778	778	778	2,000	778
1998-05-29	737	737	737	737	3,000	737
1998-05-28	737	737	737	737	1,000	737
1998-05-26	735	735	735	735	1,000	735
1998-05-25	767	767	765	767	18,000	767
1998-05-22	767	767	767	767	1,000	767
1998-05-20	778	778	778	778	5,000	778
1998-05-19	765	778	765	767	28,000	767
1998-05-18	798	798	778	778	9,000	778
1998-05-15	800	800	800	800	5,000	800
1998-05-13	760	761	760	761	11,000	761
1998-05-12	775	775	760	760	2,000	760
1998-05-11	817	817	770	773	69,000	773
1998-05-08	801	830	800	818	241,000	818
1998-05-07	739	800	739	800	49,000	800
1998-05-06	720	750	720	749	33,000	749
1998-05-01	675	710	620	710	144,000	710
1998-04-30	674	676	674	676	3,000	676
1998-04-28	682	682	682	682	5,000	682
1998-04-27	702	702	702	702	4,000	702
1998-04-24	705	735	705	730	6,000	730
1998-04-22	730	730	720	720	3,000	720
1998-04-21	733	733	730	730	2,000	730
1998-04-20	760	763	760	763	9,000	763
1998-04-17	730	730	729	730	9,000	730
1998-04-16	763	763	720	720	20,000	720
1998-04-15	753	753	753	753	18,000	753
1998-04-14	653	653	653	653	2,000	653
1998-04-13	680	680	653	653	5,000	653
1998-04-08	653	653	653	653	5,000	653
1998-04-07	650	650	650	650	6,000	650
1998-04-06	652	652	651	651	3,000	651
1998-04-02	651	651	651	651	3,000	651
1998-04-01	710	710	710	710	2,000	710
1998-03-30	693	693	690	690	4,000	690
1998-03-26	693	693	693	693	3,000	693
1998-03-25	729	730	725	729	11,000	729
1998-03-23	729	729	729	729	4,000	729
1998-03-20	785	785	785	785	5,000	785
1998-03-19	786	786	786	786	3,000	786
1998-03-18	790	790	787	787	8,000	787
1998-03-17	809	809	790	790	3,000	790
1998-03-16	865	865	855	860	127,000	860
1998-03-13	825	864	825	855	142,000	855
1998-03-12	820	840	816	840	45,000	840
1998-03-11	820	840	809	840	47,000	840
1998-03-10	798	835	790	825	85,000	825
1998-03-09	770	800	770	799	67,000	799
1998-03-06	755	775	750	770	25,000	770
1998-03-05	765	770	742	765	15,000	765
1998-03-04	740	785	740	765	69,000	765
1998-03-03	700	740	671	740	58,000	740
1998-03-02	640	700	640	700	32,000	700
1998-02-27	640	640	633	633	16,000	633
1998-02-26	627	645	627	640	19,000	640
1998-02-25	627	630	626	626	18,000	626
1998-02-24	625	626	625	626	4,000	626
1998-02-23	630	630	630	630	8,000	630
1998-02-20	640	640	621	640	30,000	640
1998-02-19	620	630	620	630	7,000	630
1998-02-18	620	630	620	630	6,000	630
1998-02-17	636	636	620	630	23,000	630
1998-02-16	626	636	625	636	11,000	636
1998-02-13	599	599	595	596	10,000	596
1998-02-12	599	599	560	598	20,000	598
1998-02-10	624	624	602	602	3,000	602
1998-02-09	629	629	629	629	5,000	629
1998-02-06	629	629	629	629	1,000	629
1998-02-04	629	629	629	629	1,000	629
1998-02-03	630	655	630	655	53,000	655
1998-02-02	626	660	626	650	45,000	650
1998-01-30	629	646	629	646	25,000	646
1998-01-29	615	640	615	630	16,000	630
1998-01-27	600	615	600	615	10,000	615
1998-01-26	556	590	551	580	11,000	580
1998-01-23	555	565	555	560	18,000	560
1998-01-22	556	565	555	565	14,000	565
1998-01-21	550	550	550	550	8,000	550
1998-01-20	551	551	540	540	12,000	540
1998-01-19	496	501	496	501	16,000	501
1998-01-16	501	501	491	491	12,000	491
1998-01-13	451	451	450	451	6,000	451
1998-01-12	450	455	450	450	7,000	450
1998-01-09	460	460	450	450	2,000	450
1998-01-08	460	465	460	465	3,000	465
1998-01-07	450	460	450	460	8,000	460
1998-01-06	470	470	435	435	7,000	435

分割・併合履歴： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株

6800 (株)ヨコオ の時系列データ [1998年度]

6800 (株)ヨコオの時系列データ [1998年度]