ヤオコー(8279)の株価時系列情報
ヤオコー(8279)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,573 | 1,585 | 1,573 | 1,580 | 2,500 |
| 2002/12/27 | 1,580 | 1,590 | 1,570 | 1,590 | 9,700 |
| 2002/12/26 | 1,595 | 1,596 | 1,576 | 1,580 | 5,800 |
| 2002/12/25 | 1,574 | 1,604 | 1,507 | 1,567 | 47,800 |
| 2002/12/24 | 1,610 | 1,660 | 1,610 | 1,634 | 39,000 |
| 2002/12/20 | 1,530 | 1,629 | 1,530 | 1,617 | 27,300 |
| 2002/12/19 | 1,520 | 1,539 | 1,490 | 1,510 | 22,200 |
| 2002/12/18 | 1,599 | 1,599 | 1,541 | 1,541 | 30,900 |
| 2002/12/17 | 1,600 | 1,631 | 1,570 | 1,600 | 22,600 |
| 2002/12/16 | 1,700 | 1,701 | 1,598 | 1,599 | 5,700 |
| 2002/12/13 | 1,631 | 1,710 | 1,629 | 1,710 | 36,400 |
| 2002/12/12 | 1,711 | 1,721 | 1,711 | 1,721 | 8,200 |
| 2002/12/11 | 1,760 | 1,760 | 1,711 | 1,711 | 6,800 |
| 2002/12/10 | 1,745 | 1,766 | 1,740 | 1,765 | 9,000 |
| 2002/12/09 | 1,789 | 1,789 | 1,746 | 1,746 | 2,000 |
| 2002/12/06 | 1,799 | 1,799 | 1,739 | 1,790 | 13,900 |
| 2002/12/05 | 1,770 | 1,770 | 1,742 | 1,769 | 2,900 |
| 2002/12/04 | 1,746 | 1,780 | 1,745 | 1,750 | 28,900 |
| 2002/12/03 | 1,800 | 1,805 | 1,750 | 1,750 | 12,800 |
| 2002/12/02 | 1,774 | 1,800 | 1,745 | 1,770 | 9,200 |
| 2002/11/29 | 1,800 | 1,801 | 1,775 | 1,775 | 49,800 |
| 2002/11/28 | 1,785 | 1,794 | 1,780 | 1,780 | 11,100 |
| 2002/11/27 | 1,785 | 1,797 | 1,780 | 1,785 | 17,500 |
| 2002/11/26 | 1,785 | 1,785 | 1,771 | 1,779 | 2,000 |
| 2002/11/25 | 1,710 | 1,789 | 1,710 | 1,772 | 14,800 |
| 2002/11/22 | 1,800 | 1,802 | 1,717 | 1,770 | 11,400 |
| 2002/11/21 | 1,799 | 1,810 | 1,743 | 1,800 | 5,000 |
| 2002/11/20 | 1,785 | 1,810 | 1,723 | 1,799 | 7,700 |
| 2002/11/19 | 1,780 | 1,799 | 1,750 | 1,755 | 4,800 |
| 2002/11/18 | 1,809 | 1,820 | 1,800 | 1,820 | 11,100 |
| 2002/11/15 | 1,750 | 1,820 | 1,747 | 1,807 | 14,400 |
| 2002/11/14 | 1,710 | 1,750 | 1,710 | 1,749 | 2,700 |
| 2002/11/13 | 1,800 | 1,801 | 1,760 | 1,761 | 7,400 |
| 2002/11/12 | 1,799 | 1,820 | 1,798 | 1,820 | 8,000 |
| 2002/11/11 | 1,799 | 1,799 | 1,766 | 1,798 | 2,700 |
| 2002/11/08 | 1,770 | 1,771 | 1,764 | 1,771 | 4,200 |
| 2002/11/07 | 1,766 | 1,782 | 1,750 | 1,765 | 17,900 |
| 2002/11/06 | 1,840 | 1,845 | 1,761 | 1,766 | 16,200 |
| 2002/11/05 | 1,790 | 1,840 | 1,749 | 1,840 | 7,900 |
| 2002/11/01 | 1,800 | 1,800 | 1,800 | 1,800 | 2,600 |
| 2002/10/31 | 1,849 | 1,850 | 1,770 | 1,820 | 10,100 |
| 2002/10/30 | 1,875 | 1,899 | 1,862 | 1,862 | 8,800 |
| 2002/10/29 | 1,849 | 1,900 | 1,848 | 1,875 | 10,100 |
| 2002/10/28 | 1,755 | 1,800 | 1,755 | 1,798 | 4,100 |
| 2002/10/25 | 1,751 | 1,788 | 1,751 | 1,780 | 14,800 |
| 2002/10/24 | 1,879 | 1,879 | 1,812 | 1,817 | 2,600 |
| 2002/10/23 | 1,823 | 1,851 | 1,819 | 1,849 | 4,900 |
| 2002/10/22 | 1,899 | 1,899 | 1,850 | 1,853 | 1,300 |
| 2002/10/21 | 1,850 | 1,900 | 1,850 | 1,899 | 7,000 |
| 2002/10/18 | 1,800 | 1,900 | 1,800 | 1,899 | 25,900 |
| 2002/10/17 | 1,861 | 1,875 | 1,850 | 1,850 | 6,600 |
| 2002/10/16 | 1,782 | 1,837 | 1,782 | 1,831 | 5,300 |
| 2002/10/15 | 1,799 | 1,799 | 1,750 | 1,769 | 6,200 |
| 2002/10/11 | 1,750 | 1,819 | 1,701 | 1,721 | 40,800 |
| 2002/10/10 | 1,885 | 1,900 | 1,885 | 1,900 | 31,700 |
| 2002/10/09 | 1,869 | 1,880 | 1,859 | 1,868 | 9,500 |
| 2002/10/08 | 1,802 | 1,900 | 1,802 | 1,866 | 20,700 |
| 2002/10/07 | 1,910 | 1,910 | 1,850 | 1,900 | 13,900 |
| 2002/10/04 | 1,900 | 1,910 | 1,890 | 1,910 | 11,300 |
| 2002/10/03 | 1,900 | 1,930 | 1,899 | 1,925 | 18,400 |
| 2002/10/02 | 1,880 | 1,900 | 1,880 | 1,882 | 4,000 |
| 2002/10/01 | 1,910 | 1,918 | 1,898 | 1,910 | 15,000 |
| 2002/09/30 | 1,930 | 1,939 | 1,900 | 1,920 | 11,300 |
| 2002/09/27 | 1,900 | 1,910 | 1,880 | 1,900 | 29,400 |
| 2002/09/26 | 1,852 | 1,900 | 1,851 | 1,870 | 20,900 |
| 2002/09/25 | 1,775 | 1,850 | 1,775 | 1,850 | 18,700 |
| 2002/09/24 | 1,785 | 1,846 | 1,785 | 1,846 | 9,500 |
| 2002/09/20 | 1,845 | 1,845 | 1,830 | 1,845 | 15,700 |
| 2002/09/19 | 1,835 | 1,840 | 1,800 | 1,830 | 4,100 |
| 2002/09/18 | 1,848 | 1,848 | 1,735 | 1,835 | 3,500 |
| 2002/09/17 | 1,819 | 1,820 | 1,811 | 1,818 | 7,400 |
| 2002/09/13 | 1,635 | 1,785 | 1,635 | 1,785 | 31,500 |
| 2002/09/12 | 1,845 | 1,845 | 1,833 | 1,845 | 5,700 |
| 2002/09/11 | 1,850 | 1,850 | 1,755 | 1,755 | 2,500 |
| 2002/09/10 | 1,800 | 1,869 | 1,800 | 1,860 | 4,600 |
| 2002/09/09 | 1,751 | 1,788 | 1,714 | 1,786 | 7,700 |
| 2002/09/06 | 1,790 | 1,848 | 1,790 | 1,833 | 5,600 |
| 2002/09/05 | 1,791 | 1,830 | 1,791 | 1,801 | 7,400 |
| 2002/09/04 | 1,808 | 1,849 | 1,801 | 1,801 | 7,900 |
| 2002/09/03 | 1,820 | 1,839 | 1,807 | 1,809 | 8,200 |
| 2002/09/02 | 1,870 | 1,870 | 1,821 | 1,851 | 10,500 |
| 2002/08/30 | 1,813 | 1,879 | 1,813 | 1,879 | 7,900 |
| 2002/08/29 | 1,870 | 1,870 | 1,850 | 1,850 | 5,900 |
| 2002/08/28 | 1,805 | 1,880 | 1,805 | 1,880 | 5,000 |
| 2002/08/27 | 1,880 | 1,880 | 1,800 | 1,880 | 6,300 |
| 2002/08/26 | 1,864 | 1,880 | 1,837 | 1,880 | 9,300 |
| 2002/08/23 | 1,879 | 1,880 | 1,835 | 1,864 | 9,500 |
| 2002/08/22 | 1,879 | 1,880 | 1,815 | 1,880 | 13,800 |
| 2002/08/21 | 1,850 | 1,879 | 1,813 | 1,830 | 6,800 |
| 2002/08/20 | 1,878 | 1,880 | 1,850 | 1,880 | 8,600 |
| 2002/08/19 | 1,850 | 1,880 | 1,850 | 1,850 | 7,300 |
| 2002/08/16 | 1,879 | 1,880 | 1,850 | 1,880 | 10,300 |
| 2002/08/15 | 1,870 | 1,880 | 1,845 | 1,880 | 10,700 |
| 2002/08/14 | 1,849 | 1,856 | 1,831 | 1,856 | 6,500 |
| 2002/08/13 | 1,820 | 1,880 | 1,800 | 1,850 | 6,900 |
| 2002/08/12 | 1,850 | 1,854 | 1,818 | 1,824 | 11,900 |
| 2002/08/09 | 1,825 | 1,850 | 1,823 | 1,850 | 9,500 |
| 2002/08/08 | 1,800 | 1,802 | 1,776 | 1,802 | 4,300 |
| 2002/08/07 | 1,789 | 1,825 | 1,789 | 1,800 | 7,900 |
| 2002/08/06 | 1,825 | 1,827 | 1,819 | 1,819 | 9,100 |
| 2002/08/05 | 1,830 | 1,830 | 1,821 | 1,824 | 7,000 |
| 2002/08/02 | 1,820 | 1,835 | 1,820 | 1,827 | 10,300 |
| 2002/08/01 | 1,820 | 1,823 | 1,819 | 1,823 | 3,500 |
| 2002/07/31 | 1,830 | 1,830 | 1,820 | 1,823 | 6,300 |
| 2002/07/30 | 1,811 | 1,840 | 1,811 | 1,829 | 8,300 |
| 2002/07/29 | 1,773 | 1,812 | 1,753 | 1,801 | 16,800 |
| 2002/07/26 | 1,820 | 1,830 | 1,741 | 1,743 | 17,300 |
| 2002/07/25 | 1,800 | 1,825 | 1,740 | 1,740 | 20,600 |
| 2002/07/24 | 1,802 | 1,834 | 1,772 | 1,780 | 12,000 |
| 2002/07/23 | 1,810 | 1,850 | 1,790 | 1,835 | 30,000 |
| 2002/07/22 | 1,760 | 1,840 | 1,759 | 1,840 | 7,300 |
| 2002/07/19 | 1,800 | 1,800 | 1,770 | 1,771 | 14,400 |
| 2002/07/18 | 1,765 | 1,800 | 1,749 | 1,800 | 17,500 |
| 2002/07/17 | 1,700 | 1,800 | 1,698 | 1,760 | 16,100 |
| 2002/07/16 | 1,680 | 1,722 | 1,612 | 1,682 | 8,200 |
| 2002/07/15 | 1,720 | 1,730 | 1,671 | 1,700 | 10,600 |
| 2002/07/12 | 1,741 | 1,741 | 1,680 | 1,701 | 22,100 |
| 2002/07/11 | 1,640 | 1,660 | 1,640 | 1,651 | 6,000 |
| 2002/07/10 | 1,650 | 1,656 | 1,640 | 1,645 | 4,800 |
| 2002/07/09 | 1,600 | 1,650 | 1,600 | 1,650 | 7,500 |
| 2002/07/08 | 1,620 | 1,620 | 1,600 | 1,600 | 1,400 |
| 2002/07/05 | 1,650 | 1,650 | 1,570 | 1,623 | 13,300 |
| 2002/07/04 | 1,580 | 1,629 | 1,580 | 1,603 | 2,300 |
| 2002/07/03 | 1,629 | 1,640 | 1,621 | 1,629 | 6,200 |
| 2002/07/02 | 1,558 | 1,570 | 1,558 | 1,570 | 2,500 |
| 2002/07/01 | 1,650 | 1,650 | 1,601 | 1,638 | 1,500 |
| 2002/06/28 | 1,599 | 1,620 | 1,570 | 1,570 | 8,500 |
| 2002/06/27 | 1,552 | 1,554 | 1,551 | 1,551 | 3,100 |
| 2002/06/26 | 1,555 | 1,572 | 1,551 | 1,551 | 2,700 |
| 2002/06/25 | 1,640 | 1,640 | 1,600 | 1,600 | 12,100 |
| 2002/06/24 | 1,545 | 1,654 | 1,544 | 1,653 | 16,600 |
| 2002/06/21 | 1,480 | 1,550 | 1,480 | 1,550 | 1,000 |
| 2002/06/20 | 1,450 | 1,510 | 1,435 | 1,510 | 5,500 |
| 2002/06/19 | 1,495 | 1,515 | 1,466 | 1,470 | 3,900 |
| 2002/06/18 | 1,499 | 1,517 | 1,494 | 1,495 | 3,000 |
| 2002/06/17 | 1,555 | 1,555 | 1,498 | 1,498 | 9,900 |
| 2002/06/14 | 1,532 | 1,552 | 1,532 | 1,532 | 38,200 |
| 2002/06/13 | 1,543 | 1,545 | 1,542 | 1,542 | 2,300 |
| 2002/06/12 | 1,530 | 1,560 | 1,530 | 1,559 | 1,700 |
| 2002/06/11 | 1,556 | 1,580 | 1,542 | 1,580 | 2,900 |
| 2002/06/10 | 1,555 | 1,558 | 1,541 | 1,558 | 9,800 |
| 2002/06/07 | 1,550 | 1,580 | 1,550 | 1,555 | 2,300 |
| 2002/06/06 | 1,560 | 1,563 | 1,556 | 1,557 | 8,400 |
| 2002/06/05 | 1,570 | 1,571 | 1,561 | 1,561 | 6,900 |
| 2002/06/04 | 1,540 | 1,575 | 1,540 | 1,575 | 2,600 |
| 2002/06/03 | 1,600 | 1,600 | 1,550 | 1,600 | 2,000 |
| 2002/05/31 | 1,600 | 1,606 | 1,597 | 1,600 | 4,900 |
| 2002/05/30 | 1,589 | 1,601 | 1,585 | 1,601 | 10,100 |
| 2002/05/29 | 1,588 | 1,600 | 1,580 | 1,590 | 16,300 |
| 2002/05/28 | 1,570 | 1,587 | 1,550 | 1,587 | 4,100 |
| 2002/05/27 | 1,586 | 1,600 | 1,570 | 1,570 | 16,200 |
| 2002/05/24 | 1,580 | 1,590 | 1,532 | 1,584 | 10,600 |
| 2002/05/23 | 1,540 | 1,568 | 1,540 | 1,568 | 6,400 |
| 2002/05/22 | 1,551 | 1,552 | 1,524 | 1,530 | 5,700 |
| 2002/05/21 | 1,545 | 1,545 | 1,503 | 1,521 | 1,600 |
| 2002/05/20 | 1,558 | 1,558 | 1,500 | 1,546 | 4,200 |
| 2002/05/17 | 1,560 | 1,560 | 1,500 | 1,500 | 3,800 |
| 2002/05/16 | 1,550 | 1,551 | 1,550 | 1,551 | 3,100 |
| 2002/05/15 | 1,510 | 1,550 | 1,500 | 1,550 | 8,600 |
| 2002/05/14 | 1,495 | 1,515 | 1,495 | 1,500 | 1,400 |
| 2002/05/13 | 1,530 | 1,540 | 1,495 | 1,495 | 2,300 |
| 2002/05/10 | 1,536 | 1,540 | 1,500 | 1,540 | 5,300 |
| 2002/05/09 | 1,526 | 1,537 | 1,520 | 1,529 | 8,100 |
| 2002/05/08 | 1,500 | 1,520 | 1,500 | 1,514 | 5,200 |
| 2002/05/07 | 1,485 | 1,492 | 1,485 | 1,490 | 13,200 |
| 2002/05/02 | 1,466 | 1,485 | 1,465 | 1,465 | 1,000 |
| 2002/05/01 | 1,470 | 1,480 | 1,461 | 1,462 | 2,200 |
| 2002/04/30 | 1,477 | 1,485 | 1,470 | 1,470 | 1,200 |
| 2002/04/26 | 1,516 | 1,516 | 1,477 | 1,477 | 3,100 |
| 2002/04/25 | 1,500 | 1,517 | 1,499 | 1,516 | 7,600 |
| 2002/04/24 | 1,490 | 1,495 | 1,480 | 1,480 | 4,400 |
| 2002/04/23 | 1,487 | 1,490 | 1,484 | 1,490 | 1,100 |
| 2002/04/22 | 1,478 | 1,495 | 1,478 | 1,495 | 3,700 |
| 2002/04/19 | 1,461 | 1,478 | 1,461 | 1,478 | 2,600 |
| 2002/04/18 | 1,469 | 1,469 | 1,452 | 1,452 | 1,600 |
| 2002/04/17 | 1,451 | 1,468 | 1,451 | 1,468 | 700 |
| 2002/04/16 | 1,435 | 1,450 | 1,435 | 1,450 | 2,000 |
| 2002/04/15 | 1,420 | 1,450 | 1,420 | 1,450 | 1,900 |
| 2002/04/12 | 1,414 | 1,427 | 1,414 | 1,427 | 1,700 |
| 2002/04/11 | 1,469 | 1,469 | 1,412 | 1,414 | 3,100 |
| 2002/04/10 | 1,452 | 1,470 | 1,432 | 1,469 | 3,500 |
| 2002/04/09 | 1,456 | 1,456 | 1,400 | 1,400 | 3,500 |
| 2002/04/08 | 1,460 | 1,460 | 1,444 | 1,457 | 1,500 |
| 2002/04/05 | 1,460 | 1,460 | 1,441 | 1,444 | 2,300 |
| 2002/04/04 | 1,410 | 1,440 | 1,410 | 1,440 | 6,100 |
| 2002/04/03 | 1,400 | 1,412 | 1,400 | 1,410 | 3,100 |
| 2002/04/02 | 1,449 | 1,449 | 1,383 | 1,400 | 3,500 |
| 2002/04/01 | 1,420 | 1,420 | 1,389 | 1,389 | 4,100 |
| 2002/03/29 | 1,470 | 1,470 | 1,400 | 1,400 | 4,200 |
| 2002/03/28 | 1,470 | 1,471 | 1,455 | 1,469 | 3,300 |
| 2002/03/27 | 1,454 | 1,470 | 1,454 | 1,470 | 2,600 |
| 2002/03/26 | 1,462 | 1,467 | 1,438 | 1,454 | 2,700 |
| 2002/03/25 | 1,499 | 1,509 | 1,462 | 1,480 | 9,500 |
| 2002/03/22 | 1,490 | 1,509 | 1,472 | 1,499 | 11,200 |
| 2002/03/20 | 1,510 | 1,535 | 1,490 | 1,490 | 6,600 |
| 2002/03/19 | 1,521 | 1,540 | 1,500 | 1,535 | 7,000 |
| 2002/03/18 | 1,490 | 1,510 | 1,490 | 1,495 | 6,800 |
| 2002/03/15 | 1,530 | 1,530 | 1,495 | 1,503 | 7,100 |
| 2002/03/14 | 1,512 | 1,534 | 1,500 | 1,500 | 5,100 |
| 2002/03/13 | 1,510 | 1,540 | 1,510 | 1,512 | 6,900 |
| 2002/03/12 | 1,520 | 1,550 | 1,510 | 1,511 | 5,600 |
| 2002/03/11 | 1,545 | 1,552 | 1,527 | 1,528 | 12,000 |
| 2002/03/08 | 1,536 | 1,550 | 1,535 | 1,545 | 55,400 |
| 2002/03/07 | 1,550 | 1,589 | 1,535 | 1,535 | 10,300 |
| 2002/03/06 | 1,550 | 1,572 | 1,541 | 1,560 | 7,600 |
| 2002/03/05 | 1,535 | 1,550 | 1,535 | 1,545 | 3,700 |
| 2002/03/04 | 1,528 | 1,590 | 1,514 | 1,590 | 7,000 |
| 2002/03/01 | 1,501 | 1,530 | 1,479 | 1,530 | 10,200 |
| 2002/02/28 | 1,600 | 1,600 | 1,514 | 1,526 | 8,600 |
| 2002/02/27 | 1,550 | 1,600 | 1,550 | 1,600 | 9,000 |
| 2002/02/26 | 1,525 | 1,550 | 1,525 | 1,550 | 8,600 |
| 2002/02/25 | 1,510 | 1,520 | 1,490 | 1,520 | 12,900 |
| 2002/02/22 | 1,487 | 1,501 | 1,480 | 1,490 | 14,700 |
| 2002/02/21 | 1,488 | 1,488 | 1,487 | 1,488 | 2,500 |
| 2002/02/20 | 1,448 | 1,449 | 1,447 | 1,449 | 1,700 |
| 2002/02/19 | 1,469 | 1,470 | 1,449 | 1,449 | 2,600 |
| 2002/02/18 | 1,464 | 1,470 | 1,464 | 1,470 | 1,200 |
| 2002/02/15 | 1,459 | 1,465 | 1,450 | 1,465 | 5,000 |
| 2002/02/14 | 1,470 | 1,540 | 1,450 | 1,460 | 4,100 |
| 2002/02/13 | 1,430 | 1,498 | 1,430 | 1,470 | 6,900 |
| 2002/02/12 | 1,399 | 1,431 | 1,399 | 1,430 | 7,800 |
| 2002/02/08 | 1,450 | 1,450 | 1,430 | 1,430 | 10,800 |
| 2002/02/07 | 1,399 | 1,470 | 1,399 | 1,470 | 3,500 |
| 2002/02/06 | 1,380 | 1,400 | 1,380 | 1,395 | 4,500 |
| 2002/02/05 | 1,483 | 1,483 | 1,360 | 1,395 | 8,000 |
| 2002/02/04 | 1,490 | 1,499 | 1,486 | 1,490 | 3,400 |
| 2002/02/01 | 1,520 | 1,520 | 1,490 | 1,490 | 2,100 |
| 2002/01/31 | 1,540 | 1,540 | 1,522 | 1,522 | 2,000 |
| 2002/01/30 | 1,503 | 1,533 | 1,501 | 1,533 | 1,700 |
| 2002/01/29 | 1,538 | 1,538 | 1,503 | 1,503 | 800 |
| 2002/01/28 | 1,490 | 1,509 | 1,490 | 1,508 | 2,700 |
| 2002/01/25 | 1,570 | 1,570 | 1,506 | 1,506 | 4,700 |
| 2002/01/24 | 1,501 | 1,509 | 1,501 | 1,501 | 2,700 |
| 2002/01/23 | 1,532 | 1,532 | 1,531 | 1,531 | 2,100 |
| 2002/01/22 | 1,550 | 1,568 | 1,500 | 1,503 | 4,300 |
| 2002/01/21 | 1,545 | 1,550 | 1,544 | 1,550 | 3,200 |
| 2002/01/18 | 1,500 | 1,550 | 1,500 | 1,550 | 3,400 |
| 2002/01/17 | 1,545 | 1,545 | 1,500 | 1,500 | 1,100 |
| 2002/01/16 | 1,468 | 1,550 | 1,468 | 1,550 | 3,000 |
| 2002/01/15 | 1,490 | 1,490 | 1,470 | 1,470 | 4,400 |
| 2002/01/11 | 1,584 | 1,584 | 1,490 | 1,492 | 9,200 |
| 2002/01/10 | 1,525 | 1,527 | 1,500 | 1,524 | 3,900 |
| 2002/01/09 | 1,500 | 1,530 | 1,499 | 1,517 | 1,200 |
| 2002/01/08 | 1,590 | 1,590 | 1,466 | 1,500 | 2,600 |
| 2002/01/07 | 1,599 | 1,599 | 1,554 | 1,565 | 2,400 |
| 2002/01/04 | 1,564 | 1,600 | 1,564 | 1,600 | 700 |