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
