6800 (株)ヨコオ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 2,290 | 2,550 | 2,290 | 2,550 | 256,000 | 2,550 |
| 1999-12-29 | 2,145 | 2,300 | 2,130 | 2,280 | 80,000 | 2,280 |
| 1999-12-28 | 2,210 | 2,230 | 2,100 | 2,100 | 57,000 | 2,100 |
| 1999-12-27 | 2,220 | 2,220 | 2,100 | 2,170 | 51,000 | 2,170 |
| 1999-12-24 | 2,250 | 2,280 | 2,180 | 2,215 | 98,000 | 2,215 |
| 1999-12-22 | 2,120 | 2,300 | 2,090 | 2,180 | 207,000 | 2,180 |
| 1999-12-21 | 2,200 | 2,200 | 2,160 | 2,160 | 46,000 | 2,160 |
| 1999-12-20 | 2,250 | 2,300 | 2,220 | 2,300 | 34,000 | 2,300 |
| 1999-12-17 | 2,250 | 2,390 | 2,250 | 2,330 | 76,000 | 2,330 |
| 1999-12-16 | 2,205 | 2,290 | 2,190 | 2,290 | 25,000 | 2,290 |
| 1999-12-15 | 2,270 | 2,290 | 2,200 | 2,200 | 37,000 | 2,200 |
| 1999-12-14 | 2,400 | 2,430 | 2,350 | 2,350 | 6,000 | 2,350 |
| 1999-12-13 | 2,490 | 2,490 | 2,300 | 2,400 | 78,000 | 2,400 |
| 1999-12-10 | 2,275 | 2,420 | 2,270 | 2,420 | 117,000 | 2,420 |
| 1999-12-09 | 2,300 | 2,300 | 2,220 | 2,260 | 49,000 | 2,260 |
| 1999-12-08 | 2,420 | 2,420 | 2,300 | 2,300 | 31,000 | 2,300 |
| 1999-12-07 | 2,390 | 2,500 | 2,380 | 2,380 | 154,000 | 2,380 |
| 1999-12-06 | 2,250 | 2,360 | 2,230 | 2,360 | 110,000 | 2,360 |
| 1999-12-03 | 2,080 | 2,180 | 2,070 | 2,180 | 84,000 | 2,180 |
| 1999-12-02 | 2,090 | 2,130 | 2,000 | 2,080 | 42,000 | 2,080 |
| 1999-12-01 | 2,010 | 2,010 | 1,899 | 2,000 | 173,000 | 2,000 |
| 1999-11-30 | 2,200 | 2,200 | 2,000 | 2,040 | 147,000 | 2,040 |
| 1999-11-29 | 2,220 | 2,300 | 2,200 | 2,260 | 146,000 | 2,260 |
| 1999-11-26 | 2,325 | 2,390 | 2,200 | 2,300 | 129,000 | 2,300 |
| 1999-11-25 | 2,440 | 2,500 | 2,360 | 2,410 | 125,000 | 2,410 |
| 1999-11-24 | 2,590 | 2,650 | 2,500 | 2,520 | 291,000 | 2,520 |
| 1999-11-22 | 2,590 | 2,600 | 2,530 | 2,590 | 119,000 | 2,590 |
| 1999-11-19 | 2,540 | 2,600 | 2,500 | 2,550 | 206,000 | 2,550 |
| 1999-11-18 | 2,490 | 2,545 | 2,440 | 2,470 | 187,000 | 2,470 |
| 1999-11-17 | 2,540 | 2,675 | 2,400 | 2,490 | 733,000 | 2,490 |
| 1999-11-16 | 2,320 | 2,550 | 2,210 | 2,420 | 587,000 | 2,420 |
| 1999-11-15 | 2,105 | 2,340 | 2,080 | 2,250 | 425,000 | 2,250 |
| 1999-11-12 | 2,100 | 2,120 | 2,000 | 2,060 | 146,000 | 2,060 |
| 1999-11-11 | 2,120 | 2,240 | 2,100 | 2,100 | 687,000 | 2,100 |
| 1999-11-10 | 1,915 | 2,140 | 1,910 | 2,080 | 677,000 | 2,080 |
| 1999-11-09 | 1,830 | 1,915 | 1,800 | 1,910 | 120,000 | 1,910 |
| 1999-11-08 | 1,850 | 1,850 | 1,780 | 1,830 | 127,000 | 1,830 |
| 1999-11-05 | 1,890 | 1,890 | 1,805 | 1,880 | 245,000 | 1,880 |
| 1999-11-04 | 1,940 | 2,050 | 1,930 | 1,930 | 427,000 | 1,930 |
| 1999-11-02 | 1,900 | 1,980 | 1,860 | 1,930 | 289,000 | 1,930 |
| 1999-11-01 | 1,815 | 1,929 | 1,815 | 1,910 | 438,000 | 1,910 |
| 1999-10-29 | 1,780 | 1,815 | 1,750 | 1,785 | 267,000 | 1,785 |
| 1999-10-28 | 1,680 | 1,775 | 1,680 | 1,740 | 135,000 | 1,740 |
| 1999-10-27 | 1,700 | 1,730 | 1,660 | 1,715 | 131,000 | 1,715 |
| 1999-10-26 | 1,779 | 1,779 | 1,710 | 1,760 | 155,000 | 1,760 |
| 1999-10-25 | 1,780 | 1,860 | 1,780 | 1,790 | 476,000 | 1,790 |
| 1999-10-22 | 1,620 | 1,780 | 1,620 | 1,740 | 808,000 | 1,740 |
| 1999-10-21 | 1,600 | 1,630 | 1,580 | 1,605 | 377,000 | 1,605 |
| 1999-10-20 | 1,420 | 1,570 | 1,420 | 1,540 | 201,000 | 1,540 |
| 1999-10-19 | 1,370 | 1,410 | 1,350 | 1,410 | 102,000 | 1,410 |
| 1999-10-18 | 1,471 | 1,480 | 1,350 | 1,370 | 104,000 | 1,370 |
| 1999-10-15 | 1,590 | 1,590 | 1,520 | 1,521 | 65,000 | 1,521 |
| 1999-10-14 | 1,560 | 1,630 | 1,550 | 1,605 | 201,000 | 1,605 |
| 1999-10-13 | 1,588 | 1,600 | 1,550 | 1,580 | 202,000 | 1,580 |
| 1999-10-12 | 1,550 | 1,678 | 1,540 | 1,678 | 854,000 | 1,678 |
| 1999-10-08 | 1,420 | 1,580 | 1,415 | 1,540 | 996,000 | 1,540 |
| 1999-10-07 | 1,420 | 1,421 | 1,370 | 1,418 | 311,000 | 1,418 |
| 1999-10-06 | 1,280 | 1,420 | 1,280 | 1,400 | 950,000 | 1,400 |
| 1999-10-05 | 1,309 | 1,320 | 1,270 | 1,300 | 265,000 | 1,300 |
| 1999-10-04 | 1,241 | 1,310 | 1,241 | 1,309 | 220,000 | 1,309 |
| 1999-10-01 | 1,250 | 1,309 | 1,230 | 1,230 | 557,000 | 1,230 |
| 1999-09-30 | 1,080 | 1,150 | 1,070 | 1,150 | 133,000 | 1,150 |
| 1999-09-29 | 1,095 | 1,095 | 1,045 | 1,080 | 22,000 | 1,080 |
| 1999-09-28 | 1,100 | 1,100 | 1,070 | 1,090 | 23,000 | 1,090 |
| 1999-09-27 | 1,022 | 1,042 | 1,020 | 1,025 | 30,000 | 1,025 |
| 1999-09-24 | 990 | 1,040 | 990 | 1,040 | 39,000 | 1,040 |
| 1999-09-22 | 1,040 | 1,050 | 1,020 | 1,030 | 71,000 | 1,030 |
| 1999-09-21 | 1,200 | 1,200 | 1,090 | 1,120 | 53,000 | 1,120 |
| 1999-09-20 | 1,214 | 1,230 | 1,197 | 1,200 | 107,000 | 1,200 |
| 1999-09-17 | 1,230 | 1,230 | 1,200 | 1,201 | 220,000 | 1,201 |
| 1999-09-16 | 1,201 | 1,235 | 1,200 | 1,230 | 194,000 | 1,230 |
| 1999-09-14 | 1,241 | 1,300 | 1,241 | 1,260 | 563,000 | 1,260 |
| 1999-09-13 | 1,180 | 1,340 | 1,160 | 1,230 | 1,429,000 | 1,230 |
| 1999-09-10 | 1,031 | 1,150 | 986 | 1,145 | 489,000 | 1,145 |
| 1999-09-09 | 1,050 | 1,051 | 1,020 | 1,030 | 369,000 | 1,030 |
| 1999-09-08 | 900 | 986 | 900 | 986 | 355,000 | 986 |
| 1999-09-07 | 910 | 910 | 875 | 886 | 42,000 | 886 |
| 1999-09-06 | 920 | 930 | 900 | 905 | 411,000 | 905 |
| 1999-09-03 | 880 | 930 | 850 | 900 | 466,000 | 900 |
| 1999-09-01 | 730 | 740 | 730 | 730 | 22,000 | 730 |
| 1999-08-31 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-08-30 | 742 | 750 | 742 | 750 | 16,000 | 750 |
| 1999-08-27 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 1999-08-26 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1999-08-25 | 751 | 760 | 751 | 760 | 12,000 | 760 |
| 1999-08-24 | 775 | 775 | 751 | 751 | 5,000 | 751 |
| 1999-08-23 | 751 | 795 | 751 | 795 | 2,000 | 795 |
| 1999-08-20 | 810 | 810 | 760 | 760 | 17,000 | 760 |
| 1999-08-19 | 810 | 810 | 798 | 798 | 13,000 | 798 |
| 1999-08-18 | 800 | 810 | 800 | 810 | 16,000 | 810 |
| 1999-08-17 | 790 | 800 | 770 | 800 | 8,000 | 800 |
| 1999-08-16 | 820 | 820 | 760 | 760 | 24,000 | 760 |
| 1999-08-13 | 770 | 790 | 770 | 780 | 14,000 | 780 |
| 1999-08-12 | 700 | 740 | 700 | 740 | 2,000 | 740 |
| 1999-08-11 | 700 | 710 | 700 | 700 | 16,000 | 700 |
| 1999-08-10 | 711 | 711 | 700 | 705 | 27,000 | 705 |
| 1999-08-06 | 730 | 730 | 720 | 730 | 6,000 | 730 |
| 1999-08-05 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 1999-08-04 | 762 | 771 | 750 | 750 | 12,000 | 750 |
| 1999-08-03 | 751 | 760 | 740 | 740 | 12,000 | 740 |
| 1999-08-02 | 786 | 786 | 750 | 750 | 12,000 | 750 |
| 1999-07-30 | 810 | 810 | 760 | 760 | 4,000 | 760 |
| 1999-07-29 | 780 | 780 | 760 | 760 | 4,000 | 760 |
| 1999-07-28 | 770 | 770 | 750 | 770 | 11,000 | 770 |
| 1999-07-27 | 800 | 800 | 790 | 790 | 14,000 | 790 |
| 1999-07-26 | 800 | 810 | 795 | 795 | 28,000 | 795 |
| 1999-07-23 | 775 | 800 | 775 | 800 | 10,000 | 800 |
| 1999-07-22 | 820 | 820 | 810 | 810 | 7,000 | 810 |
| 1999-07-21 | 862 | 865 | 821 | 821 | 22,000 | 821 |
| 1999-07-19 | 860 | 870 | 860 | 862 | 81,000 | 862 |
| 1999-07-16 | 810 | 840 | 805 | 840 | 102,000 | 840 |
| 1999-07-15 | 840 | 840 | 795 | 800 | 28,000 | 800 |
| 1999-07-14 | 815 | 815 | 795 | 800 | 37,000 | 800 |
| 1999-07-13 | 845 | 845 | 820 | 820 | 9,000 | 820 |
| 1999-07-12 | 844 | 844 | 820 | 844 | 36,000 | 844 |
| 1999-07-09 | 879 | 881 | 845 | 845 | 454,000 | 845 |
| 1999-07-08 | 850 | 888 | 846 | 879 | 272,000 | 879 |
| 1999-07-07 | 808 | 870 | 805 | 840 | 367,000 | 840 |
| 1999-07-06 | 817 | 820 | 801 | 805 | 56,000 | 805 |
| 1999-07-05 | 829 | 830 | 810 | 820 | 82,000 | 820 |
| 1999-07-02 | 795 | 850 | 790 | 819 | 258,000 | 819 |
| 1999-07-01 | 796 | 799 | 777 | 790 | 60,000 | 790 |
| 1999-06-30 | 802 | 805 | 790 | 795 | 37,000 | 795 |
| 1999-06-29 | 780 | 800 | 770 | 800 | 65,000 | 800 |
| 1999-06-28 | 780 | 795 | 779 | 780 | 46,000 | 780 |
| 1999-06-25 | 762 | 770 | 755 | 760 | 28,000 | 760 |
| 1999-06-24 | 770 | 780 | 761 | 772 | 41,000 | 772 |
| 1999-06-23 | 798 | 798 | 761 | 790 | 65,000 | 790 |
| 1999-06-22 | 761 | 799 | 760 | 799 | 65,000 | 799 |
| 1999-06-21 | 779 | 779 | 759 | 761 | 92,000 | 761 |
| 1999-06-18 | 745 | 770 | 745 | 770 | 137,000 | 770 |
| 1999-06-17 | 719 | 735 | 719 | 735 | 53,000 | 735 |
| 1999-06-16 | 685 | 730 | 685 | 721 | 135,000 | 721 |
| 1999-06-15 | 700 | 700 | 685 | 685 | 16,000 | 685 |
| 1999-06-14 | 690 | 700 | 685 | 700 | 50,000 | 700 |
| 1999-06-11 | 655 | 688 | 650 | 684 | 58,000 | 684 |
| 1999-06-10 | 640 | 655 | 640 | 655 | 29,000 | 655 |
| 1999-06-09 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 1999-06-08 | 645 | 645 | 635 | 640 | 6,000 | 640 |
| 1999-06-04 | 634 | 645 | 630 | 645 | 8,000 | 645 |
| 1999-06-03 | 635 | 650 | 635 | 650 | 2,000 | 650 |
| 1999-06-02 | 633 | 633 | 632 | 633 | 10,000 | 633 |
| 1999-06-01 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1999-05-31 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-05-28 | 630 | 658 | 630 | 658 | 4,000 | 658 |
| 1999-05-27 | 636 | 670 | 636 | 670 | 3,000 | 670 |
| 1999-05-26 | 630 | 670 | 627 | 660 | 8,000 | 660 |
| 1999-05-25 | 635 | 638 | 630 | 638 | 27,000 | 638 |
| 1999-05-24 | 648 | 660 | 635 | 655 | 5,000 | 655 |
| 1999-05-21 | 649 | 650 | 648 | 648 | 7,000 | 648 |
| 1999-05-20 | 688 | 688 | 650 | 650 | 28,000 | 650 |
| 1999-05-19 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1999-05-18 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1999-05-17 | 707 | 707 | 685 | 690 | 15,000 | 690 |
| 1999-05-14 | 700 | 700 | 685 | 700 | 21,000 | 700 |
| 1999-05-13 | 695 | 695 | 681 | 695 | 14,000 | 695 |
| 1999-05-12 | 699 | 699 | 691 | 695 | 26,000 | 695 |
| 1999-05-11 | 697 | 700 | 689 | 700 | 16,000 | 700 |
| 1999-05-10 | 700 | 705 | 699 | 699 | 11,000 | 699 |
| 1999-05-07 | 700 | 708 | 690 | 700 | 78,000 | 700 |
| 1999-05-06 | 690 | 708 | 685 | 690 | 46,000 | 690 |
| 1999-04-30 | 644 | 698 | 643 | 679 | 41,000 | 679 |
| 1999-04-28 | 645 | 645 | 644 | 644 | 5,000 | 644 |
| 1999-04-27 | 634 | 648 | 634 | 648 | 7,000 | 648 |
| 1999-04-26 | 634 | 634 | 630 | 630 | 5,000 | 630 |
| 1999-04-23 | 625 | 640 | 625 | 640 | 17,000 | 640 |
| 1999-04-22 | 630 | 630 | 620 | 620 | 15,000 | 620 |
| 1999-04-21 | 642 | 642 | 626 | 641 | 22,000 | 641 |
| 1999-04-20 | 657 | 657 | 654 | 654 | 10,000 | 654 |
| 1999-04-19 | 654 | 654 | 643 | 650 | 6,000 | 650 |
| 1999-04-16 | 652 | 660 | 640 | 654 | 21,000 | 654 |
| 1999-04-15 | 676 | 676 | 654 | 654 | 14,000 | 654 |
| 1999-04-14 | 670 | 670 | 653 | 653 | 6,000 | 653 |
| 1999-04-13 | 660 | 680 | 651 | 660 | 45,000 | 660 |
| 1999-04-12 | 689 | 689 | 650 | 656 | 20,000 | 656 |
| 1999-04-09 | 694 | 695 | 686 | 688 | 64,000 | 688 |
| 1999-04-08 | 701 | 701 | 680 | 680 | 47,000 | 680 |
| 1999-04-07 | 705 | 710 | 616 | 698 | 472,000 | 698 |
| 1999-04-06 | 692 | 720 | 690 | 700 | 124,000 | 700 |
| 1999-04-05 | 679 | 700 | 670 | 680 | 114,000 | 680 |
| 1999-04-02 | 645 | 660 | 631 | 660 | 110,000 | 660 |
| 1999-04-01 | 615 | 616 | 614 | 615 | 73,000 | 615 |
| 1999-03-30 | 620 | 620 | 619 | 619 | 2,000 | 619 |
| 1999-03-26 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1999-03-25 | 580 | 620 | 570 | 620 | 52,000 | 620 |
| 1999-03-24 | 625 | 625 | 580 | 585 | 56,000 | 585 |
| 1999-03-23 | 652 | 652 | 625 | 625 | 23,000 | 625 |
| 1999-03-19 | 655 | 660 | 630 | 655 | 14,000 | 655 |
| 1999-03-18 | 666 | 669 | 666 | 669 | 8,000 | 669 |
| 1999-03-17 | 650 | 664 | 630 | 664 | 6,000 | 664 |
| 1999-03-16 | 660 | 660 | 622 | 625 | 13,000 | 625 |
| 1999-03-15 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1999-03-12 | 630 | 630 | 622 | 622 | 5,000 | 622 |
| 1999-03-11 | 631 | 631 | 630 | 630 | 5,000 | 630 |
| 1999-03-10 | 628 | 635 | 628 | 630 | 6,000 | 630 |
| 1999-03-09 | 621 | 645 | 621 | 645 | 4,000 | 645 |
| 1999-03-08 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 1999-03-05 | 685 | 690 | 678 | 678 | 9,000 | 678 |
| 1999-03-04 | 643 | 695 | 643 | 680 | 175,000 | 680 |
| 1999-03-03 | 580 | 640 | 580 | 640 | 114,000 | 640 |
| 1999-03-02 | 603 | 604 | 580 | 580 | 17,000 | 580 |
| 1999-03-01 | 640 | 640 | 604 | 604 | 4,000 | 604 |
| 1999-02-26 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1999-02-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-02-23 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1999-02-22 | 636 | 648 | 636 | 648 | 10,000 | 648 |
| 1999-02-19 | 606 | 606 | 606 | 606 | 4,000 | 606 |
| 1999-02-18 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1999-02-17 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 1999-02-16 | 601 | 603 | 601 | 603 | 3,000 | 603 |
| 1999-02-15 | 650 | 650 | 606 | 606 | 8,000 | 606 |
| 1999-02-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-02-05 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1999-02-04 | 622 | 622 | 600 | 600 | 12,000 | 600 |
| 1999-02-03 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1999-02-01 | 660 | 660 | 650 | 650 | 10,000 | 650 |
| 1999-01-29 | 622 | 650 | 622 | 650 | 5,000 | 650 |
| 1999-01-28 | 626 | 636 | 625 | 625 | 5,000 | 625 |
| 1999-01-27 | 641 | 641 | 621 | 622 | 22,000 | 622 |
| 1999-01-26 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1999-01-25 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 1999-01-22 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1999-01-21 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-01-20 | 666 | 666 | 666 | 666 | 9,000 | 666 |
| 1999-01-19 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 1999-01-18 | 649 | 649 | 649 | 649 | 6,000 | 649 |
| 1999-01-14 | 601 | 603 | 601 | 603 | 2,000 | 603 |
| 1999-01-13 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-01-12 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1999-01-11 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-01-08 | 621 | 621 | 600 | 600 | 6,000 | 600 |
| 1999-01-07 | 624 | 625 | 620 | 620 | 6,000 | 620 |
| 1999-01-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-01-04 | 670 | 670 | 670 | 670 | 2,000 | 670 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
