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 |
|---|---|---|---|---|---|
| 1997/12/29 | 1,470 | 1,500 | 1,470 | 1,500 | 5,100 |
| 1997/12/25 | 1,460 | 1,500 | 1,460 | 1,500 | 3,100 |
| 1997/12/24 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 1997/12/22 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 1997/12/19 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 1997/12/18 | 1,500 | 1,500 | 1,450 | 1,450 | 2,400 |
| 1997/12/17 | 1,520 | 1,520 | 1,480 | 1,500 | 7,200 |
| 1997/12/16 | 1,530 | 1,540 | 1,500 | 1,520 | 11,800 |
| 1997/12/15 | 1,450 | 1,450 | 1,450 | 1,450 | 4,900 |
| 1997/12/12 | 1,470 | 1,470 | 1,460 | 1,470 | 14,900 |
| 1997/12/11 | 1,420 | 1,430 | 1,410 | 1,430 | 1,200 |
| 1997/12/10 | 1,440 | 1,440 | 1,420 | 1,420 | 800 |
| 1997/12/09 | 1,420 | 1,440 | 1,400 | 1,440 | 15,200 |
| 1997/12/08 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 1997/12/05 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 1997/12/03 | 1,310 | 1,310 | 1,310 | 1,310 | 2,500 |
| 1997/12/02 | 1,310 | 1,310 | 1,280 | 1,300 | 1,700 |
| 1997/12/01 | 1,240 | 1,250 | 1,240 | 1,250 | 8,100 |
| 1997/11/28 | 1,230 | 1,240 | 1,220 | 1,240 | 9,100 |
| 1997/11/26 | 1,360 | 1,360 | 1,360 | 1,360 | 300 |
| 1997/11/25 | 1,440 | 1,440 | 1,430 | 1,440 | 3,000 |
| 1997/11/21 | 1,370 | 1,380 | 1,370 | 1,380 | 500 |
| 1997/11/20 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 1997/11/19 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 1997/11/18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1997/11/14 | 1,280 | 1,300 | 1,280 | 1,280 | 1,300 |
| 1997/11/13 | 1,340 | 1,340 | 1,260 | 1,260 | 2,600 |
| 1997/11/12 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 1997/11/10 | 1,350 | 1,350 | 1,300 | 1,320 | 1,600 |
| 1997/11/06 | 1,450 | 1,450 | 1,440 | 1,440 | 400 |
| 1997/11/05 | 1,440 | 1,450 | 1,440 | 1,450 | 700 |
| 1997/11/04 | 1,450 | 1,450 | 1,430 | 1,430 | 700 |
| 1997/10/30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 |
| 1997/10/28 | 1,430 | 1,430 | 1,430 | 1,430 | 3,100 |
| 1997/10/24 | 1,320 | 1,320 | 1,280 | 1,280 | 200 |
| 1997/10/23 | 1,360 | 1,360 | 1,320 | 1,320 | 2,600 |
| 1997/10/22 | 1,300 | 1,340 | 1,300 | 1,340 | 700 |
| 1997/10/21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,500 |
| 1997/10/20 | 1,340 | 1,340 | 1,280 | 1,280 | 2,300 |
| 1997/10/17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,700 |
| 1997/10/16 | 1,280 | 1,280 | 1,280 | 1,280 | 2,600 |
| 1997/10/15 | 1,250 | 1,270 | 1,250 | 1,250 | 15,600 |
| 1997/10/14 | 1,230 | 1,260 | 1,230 | 1,250 | 16,700 |
| 1997/10/13 | 1,290 | 1,290 | 1,250 | 1,250 | 3,100 |
| 1997/10/09 | 1,340 | 1,340 | 1,290 | 1,290 | 15,000 |
| 1997/10/08 | 1,360 | 1,360 | 1,340 | 1,340 | 9,700 |
| 1997/10/07 | 1,360 | 1,390 | 1,360 | 1,360 | 21,700 |
| 1997/10/06 | 1,400 | 1,400 | 1,380 | 1,380 | 4,800 |
| 1997/10/03 | 1,430 | 1,430 | 1,420 | 1,420 | 4,700 |
| 1997/10/02 | 1,440 | 1,440 | 1,430 | 1,430 | 700 |
| 1997/10/01 | 1,450 | 1,450 | 1,420 | 1,420 | 1,800 |
| 1997/09/30 | 1,430 | 1,450 | 1,430 | 1,450 | 11,000 |
| 1997/09/29 | 1,430 | 1,430 | 1,390 | 1,400 | 4,500 |
| 1997/09/26 | 1,470 | 1,510 | 1,450 | 1,450 | 15,500 |
| 1997/09/25 | 1,470 | 1,470 | 1,470 | 1,470 | 6,400 |
| 1997/09/24 | 1,470 | 1,500 | 1,470 | 1,480 | 8,500 |
| 1997/09/22 | 1,480 | 1,500 | 1,450 | 1,480 | 10,800 |
| 1997/09/19 | 1,550 | 1,550 | 1,490 | 1,490 | 6,300 |
| 1997/09/18 | 1,600 | 1,600 | 1,550 | 1,550 | 1,100 |
| 1997/09/17 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 1997/09/12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1997/09/11 | 1,640 | 1,640 | 1,600 | 1,600 | 10,700 |
| 1997/09/10 | 1,600 | 1,630 | 1,600 | 1,610 | 1,600 |
| 1997/09/09 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 |
| 1997/09/08 | 1,630 | 1,630 | 1,630 | 1,630 | 1,300 |
| 1997/09/05 | 1,650 | 1,650 | 1,630 | 1,630 | 5,600 |
| 1997/09/04 | 1,650 | 1,650 | 1,630 | 1,630 | 4,100 |
| 1997/09/03 | 1,650 | 1,650 | 1,600 | 1,600 | 29,800 |
| 1997/09/02 | 1,620 | 1,660 | 1,620 | 1,620 | 53,500 |
| 1997/09/01 | 1,600 | 1,600 | 1,560 | 1,590 | 49,000 |
| 1997/08/29 | 1,550 | 1,560 | 1,550 | 1,560 | 5,300 |
| 1997/08/28 | 1,550 | 1,550 | 1,530 | 1,530 | 1,500 |
| 1997/08/27 | 1,500 | 1,600 | 1,500 | 1,560 | 1,700 |
| 1997/08/26 | 1,640 | 1,640 | 1,460 | 1,460 | 3,400 |
| 1997/08/25 | 1,640 | 1,640 | 1,640 | 1,640 | 2,900 |
| 1997/08/22 | 1,450 | 1,470 | 1,450 | 1,450 | 17,800 |
| 1997/08/21 | 1,410 | 1,450 | 1,410 | 1,450 | 12,200 |
| 1997/08/20 | 1,460 | 1,470 | 1,420 | 1,420 | 6,400 |
| 1997/08/19 | 1,510 | 1,510 | 1,460 | 1,460 | 4,100 |
| 1997/08/18 | 1,500 | 1,500 | 1,470 | 1,490 | 12,300 |
| 1997/08/15 | 1,410 | 1,410 | 1,400 | 1,400 | 14,400 |
| 1997/08/14 | 1,480 | 1,540 | 1,480 | 1,500 | 3,500 |
| 1997/08/13 | 1,440 | 1,500 | 1,440 | 1,500 | 340,400 |
| 1997/08/12 | 1,450 | 1,450 | 1,440 | 1,440 | 332,800 |
| 1997/08/11 | 1,440 | 1,460 | 1,440 | 1,450 | 3,600 |
| 1997/08/08 | 1,460 | 1,480 | 1,450 | 1,470 | 31,400 |
| 1997/08/07 | 1,480 | 1,480 | 1,420 | 1,420 | 5,900 |
| 1997/08/06 | 1,500 | 1,500 | 1,470 | 1,480 | 11,000 |
| 1997/08/05 | 1,530 | 1,530 | 1,500 | 1,500 | 9,700 |
| 1997/08/04 | 1,640 | 1,640 | 1,530 | 1,530 | 21,700 |
| 1997/08/01 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 1997/07/31 | 1,540 | 1,540 | 1,530 | 1,530 | 1,100 |
| 1997/07/30 | 1,560 | 1,560 | 1,510 | 1,510 | 3,300 |
| 1997/07/29 | 1,550 | 1,550 | 1,540 | 1,540 | 8,400 |
| 1997/07/28 | 1,570 | 1,570 | 1,560 | 1,570 | 2,700 |
| 1997/07/25 | 1,600 | 1,600 | 1,570 | 1,580 | 15,700 |
| 1997/07/24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,800 |
| 1997/07/23 | 1,580 | 1,580 | 1,560 | 1,570 | 12,600 |
| 1997/07/22 | 1,600 | 1,600 | 1,560 | 1,560 | 2,100 |
| 1997/07/18 | 1,600 | 1,600 | 1,590 | 1,590 | 2,800 |
| 1997/07/17 | 1,600 | 1,600 | 1,590 | 1,600 | 2,400 |
| 1997/07/16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,100 |
| 1997/07/15 | 1,650 | 1,650 | 1,590 | 1,590 | 5,800 |
| 1997/07/14 | 1,670 | 1,670 | 1,650 | 1,650 | 5,900 |
| 1997/07/11 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1997/07/10 | 1,700 | 1,700 | 1,680 | 1,680 | 1,300 |
| 1997/07/09 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1997/07/08 | 1,700 | 1,700 | 1,650 | 1,650 | 2,100 |
| 1997/07/04 | 1,700 | 1,700 | 1,690 | 1,700 | 800 |
| 1997/07/03 | 1,750 | 1,750 | 1,720 | 1,740 | 500 |
| 1997/07/02 | 1,720 | 1,790 | 1,720 | 1,780 | 9,200 |
| 1997/07/01 | 1,690 | 1,690 | 1,650 | 1,690 | 500 |
| 1997/06/30 | 1,670 | 1,690 | 1,670 | 1,670 | 1,900 |
| 1997/06/27 | 1,690 | 1,690 | 1,670 | 1,670 | 700 |
| 1997/06/26 | 1,650 | 1,700 | 1,650 | 1,650 | 1,800 |
| 1997/06/25 | 1,700 | 1,700 | 1,650 | 1,650 | 15,000 |
| 1997/06/24 | 1,700 | 1,700 | 1,650 | 1,650 | 30,400 |
| 1997/06/23 | 1,710 | 1,710 | 1,650 | 1,650 | 7,300 |
| 1997/06/20 | 1,710 | 1,710 | 1,710 | 1,710 | 6,300 |
| 1997/06/19 | 1,740 | 1,740 | 1,700 | 1,700 | 600 |
| 1997/06/18 | 1,760 | 1,760 | 1,730 | 1,730 | 700 |
| 1997/06/17 | 1,710 | 1,730 | 1,710 | 1,730 | 1,300 |
| 1997/06/16 | 1,700 | 1,740 | 1,700 | 1,700 | 1,100 |
| 1997/06/13 | 1,750 | 1,780 | 1,750 | 1,750 | 10,200 |
| 1997/06/12 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 1997/06/11 | 1,750 | 1,760 | 1,750 | 1,750 | 4,000 |
| 1997/06/10 | 1,720 | 1,730 | 1,720 | 1,730 | 1,800 |
| 1997/06/09 | 1,710 | 1,710 | 1,710 | 1,710 | 1,600 |
| 1997/06/06 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 |
| 1997/06/05 | 1,620 | 1,680 | 1,620 | 1,680 | 9,000 |
| 1997/06/04 | 1,620 | 1,680 | 1,620 | 1,680 | 8,900 |
| 1997/06/03 | 1,610 | 1,610 | 1,600 | 1,610 | 6,200 |
| 1997/05/30 | 1,620 | 1,620 | 1,620 | 1,620 | 400 |
| 1997/05/29 | 1,620 | 1,620 | 1,620 | 1,620 | 1,200 |
| 1997/05/28 | 1,610 | 1,610 | 1,610 | 1,610 | 500 |
| 1997/05/27 | 1,620 | 1,620 | 1,610 | 1,610 | 15,300 |
| 1997/05/26 | 1,660 | 1,660 | 1,620 | 1,630 | 19,700 |
| 1997/05/23 | 1,640 | 1,640 | 1,620 | 1,630 | 8,600 |
| 1997/05/22 | 1,630 | 1,650 | 1,620 | 1,620 | 5,900 |
| 1997/05/21 | 1,660 | 1,700 | 1,610 | 1,610 | 62,200 |
| 1997/05/20 | 1,670 | 1,710 | 1,670 | 1,700 | 5,400 |
| 1997/05/19 | 1,650 | 1,650 | 1,640 | 1,650 | 30,400 |
| 1997/05/16 | 1,690 | 1,690 | 1,660 | 1,660 | 400 |
| 1997/05/15 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 1997/05/14 | 1,610 | 1,660 | 1,600 | 1,660 | 2,200 |
| 1997/05/13 | 1,650 | 1,660 | 1,600 | 1,600 | 10,600 |
| 1997/05/12 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
| 1997/05/09 | 1,600 | 1,600 | 1,600 | 1,600 | 14,400 |
| 1997/05/08 | 1,650 | 1,650 | 1,600 | 1,600 | 20,300 |
| 1997/05/07 | 1,640 | 1,650 | 1,640 | 1,650 | 600 |
| 1997/05/06 | 1,620 | 1,700 | 1,600 | 1,700 | 4,400 |
| 1997/05/02 | 1,660 | 1,660 | 1,600 | 1,600 | 900 |
| 1997/05/01 | 1,640 | 1,660 | 1,630 | 1,640 | 6,100 |
| 1997/04/30 | 1,630 | 1,630 | 1,600 | 1,630 | 300 |
| 1997/04/25 | 1,660 | 1,660 | 1,630 | 1,630 | 2,700 |
| 1997/04/24 | 1,640 | 1,640 | 1,590 | 1,630 | 3,500 |
| 1997/04/23 | 1,580 | 1,620 | 1,580 | 1,620 | 4,500 |
| 1997/04/22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,200 |
| 1997/04/21 | 1,550 | 1,570 | 1,550 | 1,550 | 2,000 |
| 1997/04/18 | 1,540 | 1,550 | 1,520 | 1,550 | 2,400 |
| 1997/04/17 | 1,510 | 1,530 | 1,510 | 1,520 | 7,400 |
| 1997/04/16 | 1,520 | 1,520 | 1,500 | 1,500 | 20,900 |
| 1997/04/15 | 1,520 | 1,520 | 1,520 | 1,520 | 2,700 |
| 1997/04/11 | 1,530 | 1,530 | 1,510 | 1,520 | 6,600 |
| 1997/04/10 | 1,530 | 1,530 | 1,520 | 1,530 | 10,300 |
| 1997/04/09 | 1,530 | 1,530 | 1,520 | 1,520 | 2,400 |
| 1997/04/08 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 1997/04/07 | 1,530 | 1,530 | 1,510 | 1,520 | 17,400 |
| 1997/04/04 | 1,550 | 1,550 | 1,520 | 1,520 | 11,100 |
| 1997/04/03 | 1,550 | 1,550 | 1,540 | 1,550 | 5,900 |
| 1997/04/02 | 1,560 | 1,570 | 1,540 | 1,550 | 9,000 |
| 1997/04/01 | 1,570 | 1,570 | 1,510 | 1,550 | 19,600 |
| 1997/03/31 | 1,600 | 1,610 | 1,570 | 1,570 | 2,700 |
| 1997/03/28 | 1,580 | 1,580 | 1,550 | 1,570 | 2,400 |
| 1997/03/27 | 1,620 | 1,620 | 1,590 | 1,590 | 4,700 |
| 1997/03/26 | 1,630 | 1,660 | 1,620 | 1,660 | 1,000 |
| 1997/03/25 | 1,680 | 1,690 | 1,680 | 1,690 | 13,800 |
| 1997/03/24 | 1,720 | 1,830 | 1,700 | 1,700 | 9,500 |
| 1997/03/21 | 1,630 | 1,710 | 1,620 | 1,700 | 5,700 |
| 1997/03/19 | 1,620 | 1,630 | 1,610 | 1,610 | 18,700 |
| 1997/03/18 | 1,620 | 1,620 | 1,610 | 1,620 | 309,500 |
| 1997/03/17 | 1,630 | 1,630 | 1,620 | 1,630 | 313,600 |
| 1997/03/14 | 1,640 | 1,640 | 1,630 | 1,630 | 6,700 |
| 1997/03/13 | 1,660 | 1,660 | 1,640 | 1,640 | 9,000 |
| 1997/03/12 | 1,700 | 1,700 | 1,660 | 1,660 | 11,800 |
| 1997/03/11 | 1,730 | 1,730 | 1,690 | 1,700 | 142,800 |
| 1997/03/10 | 1,730 | 1,740 | 1,730 | 1,730 | 132,100 |
| 1997/03/07 | 1,740 | 1,780 | 1,740 | 1,740 | 5,500 |
| 1997/03/06 | 1,770 | 1,770 | 1,740 | 1,750 | 6,000 |
| 1997/03/05 | 1,770 | 1,770 | 1,700 | 1,770 | 8,800 |
| 1997/03/04 | 1,770 | 1,780 | 1,770 | 1,770 | 3,800 |
| 1997/03/03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 1997/02/28 | 1,780 | 1,780 | 1,700 | 1,700 | 5,800 |
| 1997/02/27 | 1,730 | 1,780 | 1,720 | 1,750 | 4,900 |
| 1997/02/26 | 1,780 | 1,780 | 1,720 | 1,730 | 6,200 |
| 1997/02/25 | 1,780 | 1,830 | 1,780 | 1,800 | 4,600 |
| 1997/02/24 | 1,740 | 1,770 | 1,740 | 1,750 | 4,500 |
| 1997/02/21 | 1,740 | 1,780 | 1,740 | 1,750 | 7,000 |
| 1997/02/20 | 1,800 | 1,800 | 1,770 | 1,770 | 7,600 |
| 1997/02/19 | 1,850 | 1,850 | 1,800 | 1,800 | 6,900 |
| 1997/02/18 | 1,850 | 1,910 | 1,850 | 1,880 | 5,700 |
| 1997/02/17 | 1,770 | 1,840 | 1,770 | 1,840 | 2,200 |
| 1997/02/14 | 1,750 | 1,750 | 1,750 | 1,750 | 5,100 |
| 1997/02/13 | 1,690 | 1,750 | 1,660 | 1,720 | 7,900 |
| 1997/02/10 | 1,620 | 1,620 | 1,570 | 1,600 | 5,300 |
| 1997/02/07 | 1,560 | 1,560 | 1,560 | 1,560 | 2,700 |
| 1997/02/06 | 1,530 | 1,530 | 1,530 | 1,530 | 1,800 |
| 1997/02/05 | 1,520 | 1,570 | 1,520 | 1,520 | 25,500 |
| 1997/02/04 | 1,520 | 1,520 | 1,520 | 1,520 | 7,900 |
| 1997/02/03 | 1,520 | 1,520 | 1,510 | 1,520 | 5,800 |
| 1997/01/31 | 1,510 | 1,520 | 1,510 | 1,520 | 4,600 |
| 1997/01/30 | 1,510 | 1,510 | 1,510 | 1,510 | 1,700 |
| 1997/01/29 | 1,520 | 1,520 | 1,510 | 1,510 | 4,400 |
| 1997/01/28 | 1,520 | 1,520 | 1,500 | 1,520 | 2,400 |
| 1997/01/27 | 1,530 | 1,560 | 1,520 | 1,520 | 17,300 |
| 1997/01/24 | 1,550 | 1,550 | 1,540 | 1,540 | 9,600 |
| 1997/01/23 | 1,580 | 1,580 | 1,570 | 1,570 | 700 |
| 1997/01/22 | 1,580 | 1,580 | 1,570 | 1,580 | 6,600 |
| 1997/01/21 | 1,570 | 1,580 | 1,550 | 1,580 | 5,000 |
| 1997/01/20 | 1,620 | 1,620 | 1,590 | 1,590 | 1,800 |
| 1997/01/17 | 1,630 | 1,650 | 1,630 | 1,630 | 6,000 |
| 1997/01/16 | 1,690 | 1,690 | 1,650 | 1,650 | 11,300 |
| 1997/01/14 | 1,750 | 1,750 | 1,700 | 1,700 | 5,400 |
| 1997/01/13 | 1,750 | 1,750 | 1,700 | 1,700 | 300 |
| 1997/01/09 | 1,750 | 1,790 | 1,700 | 1,750 | 4,600 |
| 1997/01/08 | 1,820 | 1,820 | 1,750 | 1,750 | 3,800 |
| 1997/01/07 | 1,850 | 1,850 | 1,800 | 1,800 | 1,500 |