日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 1,500 1,500 1,490 1,500 1,300
1998/12/29 1,560 1,560 1,500 1,500 800
1998/12/28 1,490 1,500 1,490 1,500 2,600
1998/12/25 1,560 1,560 1,560 1,560 2,800
1998/12/24 1,550 1,570 1,495 1,505 3,800
1998/12/22 1,490 1,570 1,490 1,550 500
1998/12/21 1,554 1,565 1,554 1,565 2,200
1998/12/18 1,555 1,555 1,555 1,555 500
1998/12/17 1,559 1,559 1,555 1,555 200
1998/12/16 1,565 1,565 1,560 1,560 2,900
1998/12/15 1,485 1,540 1,485 1,528 1,300
1998/12/14 1,540 1,563 1,540 1,559 700
1998/12/11 1,480 1,540 1,480 1,540 7,800
1998/12/10 1,496 1,496 1,480 1,480 5,300
1998/12/09 1,510 1,513 1,490 1,496 900
1998/12/08 1,520 1,522 1,520 1,521 800
1998/12/07 1,570 1,580 1,568 1,580 11,200
1998/12/04 1,499 1,499 1,480 1,480 2,000
1998/12/03 1,530 1,530 1,500 1,500 3,300
1998/12/02 1,466 1,500 1,466 1,500 3,500
1998/12/01 1,491 1,491 1,481 1,486 7,500
1998/11/30 1,580 1,580 1,501 1,501 5,900
1998/11/27 1,540 1,570 1,540 1,570 1,800
1998/11/26 1,550 1,550 1,540 1,540 6,100
1998/11/25 1,558 1,588 1,550 1,550 13,000
1998/11/24 1,515 1,528 1,515 1,528 500
1998/11/20 1,480 1,510 1,480 1,510 22,300
1998/11/19 1,470 1,500 1,470 1,480 1,400
1998/11/18 1,480 1,480 1,470 1,480 3,400
1998/11/17 1,471 1,490 1,471 1,480 9,600
1998/11/16 1,490 1,490 1,470 1,470 5,300
1998/11/13 1,480 1,480 1,470 1,480 45,000
1998/11/12 1,480 1,500 1,470 1,470 13,800
1998/11/11 1,470 1,480 1,470 1,480 4,300
1998/11/10 1,490 1,490 1,470 1,470 2,600
1998/11/09 1,470 1,500 1,470 1,480 5,800
1998/11/06 1,480 1,480 1,480 1,480 2,800
1998/11/05 1,492 1,500 1,480 1,480 3,200
1998/11/04 1,490 1,500 1,461 1,490 9,000
1998/11/02 1,490 1,490 1,485 1,490 900
1998/10/30 1,500 1,500 1,490 1,490 3,400
1998/10/29 1,510 1,510 1,500 1,500 1,800
1998/10/28 1,520 1,520 1,510 1,510 5,500
1998/10/27 1,520 1,535 1,520 1,520 16,600
1998/10/26 1,650 1,650 1,520 1,520 2,700
1998/10/23 1,510 1,600 1,510 1,520 900
1998/10/22 1,600 1,600 1,510 1,510 5,200
1998/10/21 1,590 1,590 1,590 1,590 2,000
1998/10/20 1,580 1,580 1,572 1,572 1,100
1998/10/19 1,580 1,580 1,530 1,530 900
1998/10/16 1,540 1,540 1,540 1,540 500
1998/10/15 1,520 1,530 1,520 1,530 1,000
1998/10/14 1,520 1,520 1,510 1,520 400
1998/10/13 1,625 1,625 1,625 1,625 200
1998/10/12 1,650 1,650 1,630 1,630 1,700
1998/10/09 1,510 1,550 1,510 1,510 1,200
1998/10/08 1,550 1,550 1,501 1,501 600
1998/10/07 1,580 1,580 1,550 1,550 21,000
1998/10/06 1,550 1,550 1,540 1,550 20,900
1998/10/05 1,565 1,570 1,550 1,550 2,500
1998/10/02 1,625 1,635 1,625 1,635 1,300
1998/10/01 1,620 1,635 1,565 1,565 1,500
1998/09/30 1,637 1,670 1,620 1,620 3,600
1998/09/29 1,565 1,620 1,565 1,620 1,000
1998/09/28 1,561 1,561 1,561 1,561 300
1998/09/25 1,611 1,649 1,550 1,550 2,300
1998/09/24 1,620 1,650 1,620 1,620 2,900
1998/09/22 1,590 1,620 1,590 1,620 1,600
1998/09/21 1,670 1,670 1,620 1,620 4,600
1998/09/18 1,650 1,670 1,630 1,670 8,900
1998/09/17 1,550 1,600 1,550 1,600 3,200
1998/09/16 1,600 1,650 1,600 1,650 14,800
1998/09/14 1,650 1,650 1,600 1,600 1,300
1998/09/11 1,550 1,581 1,550 1,551 5,500
1998/09/10 1,650 1,650 1,570 1,570 700
1998/09/09 1,635 1,650 1,635 1,650 2,500
1998/09/08 1,639 1,645 1,623 1,645 2,300
1998/09/07 1,551 1,650 1,551 1,650 6,400
1998/09/04 1,550 1,600 1,550 1,600 2,400
1998/09/03 1,551 1,551 1,551 1,551 100
1998/09/02 1,600 1,600 1,550 1,600 3,500
1998/09/01 1,589 1,600 1,560 1,600 1,500
1998/08/31 1,585 1,590 1,565 1,590 2,500
1998/08/28 1,550 1,560 1,550 1,550 3,100
1998/08/27 1,550 1,550 1,550 1,550 2,000
1998/08/26 1,580 1,581 1,550 1,550 1,200
1998/08/25 1,600 1,600 1,599 1,599 3,800
1998/08/24 1,555 1,580 1,550 1,580 2,400
1998/08/21 1,580 1,580 1,580 1,580 1,100
1998/08/20 1,580 1,580 1,580 1,580 200
1998/08/19 1,600 1,600 1,550 1,550 700
1998/08/18 1,600 1,600 1,600 1,600 800
1998/08/17 1,580 1,580 1,550 1,550 3,400
1998/08/14 1,599 1,599 1,570 1,570 900
1998/08/13 1,600 1,600 1,570 1,600 1,100
1998/08/12 1,570 1,570 1,570 1,570 100
1998/08/11 1,630 1,630 1,570 1,570 2,100
1998/08/10 1,610 1,630 1,601 1,601 1,100
1998/08/07 1,620 1,620 1,620 1,620 200
1998/08/06 1,629 1,630 1,615 1,630 7,000
1998/08/05 1,650 1,650 1,620 1,630 2,600
1998/08/04 1,650 1,650 1,640 1,650 6,100
1998/08/03 1,700 1,700 1,700 1,700 100
1998/07/31 1,650 1,680 1,650 1,650 4,300
1998/07/30 1,677 1,677 1,655 1,655 2,700
1998/07/29 1,660 1,677 1,650 1,677 800
1998/07/28 1,660 1,660 1,660 1,660 100
1998/07/27 1,780 1,780 1,600 1,760 2,900
1998/07/24 1,750 1,770 1,650 1,770 4,600
1998/07/23 1,740 1,780 1,740 1,780 21,300
1998/07/22 1,770 1,780 1,750 1,770 8,200
1998/07/21 1,759 1,770 1,759 1,770 6,200
1998/07/17 1,750 1,760 1,750 1,760 4,500
1998/07/16 1,720 1,750 1,720 1,745 7,500
1998/07/15 1,715 1,750 1,710 1,730 13,200
1998/07/14 1,700 1,715 1,700 1,715 3,900
1998/07/13 1,652 1,700 1,652 1,700 6,200
1998/07/10 1,710 1,710 1,690 1,691 12,600
1998/07/09 1,700 1,705 1,695 1,700 16,300
1998/07/08 1,669 1,700 1,650 1,695 15,400
1998/07/07 1,658 1,670 1,620 1,670 22,200
1998/07/06 1,640 1,650 1,640 1,650 16,900
1998/07/03 1,570 1,570 1,569 1,570 17,400
1998/07/02 1,550 1,550 1,531 1,545 5,600
1998/07/01 1,540 1,545 1,540 1,545 7,100
1998/06/30 1,549 1,549 1,548 1,549 1,400
1998/06/29 1,480 1,540 1,480 1,503 2,700
1998/06/26 1,529 1,540 1,529 1,540 2,500
1998/06/25 1,539 1,539 1,530 1,530 2,900
1998/06/24 1,450 1,501 1,450 1,501 7,400
1998/06/23 1,490 1,490 1,490 1,490 600
1998/06/22 1,440 1,440 1,440 1,440 100
1998/06/19 1,555 1,555 1,480 1,480 400
1998/06/18 1,530 1,570 1,530 1,559 21,600
1998/06/17 1,530 1,530 1,530 1,530 1,700
1998/06/16 1,421 1,450 1,421 1,450 8,700
1998/06/15 1,450 1,450 1,430 1,430 7,100
1998/06/12 1,470 1,470 1,450 1,450 14,400
1998/06/11 1,450 1,450 1,440 1,450 14,100
1998/06/10 1,500 1,500 1,440 1,440 16,500
1998/06/09 1,500 1,500 1,500 1,500 500
1998/06/08 1,460 1,462 1,460 1,460 400
1998/06/05 1,460 1,460 1,460 1,460 600
1998/06/04 1,519 1,519 1,460 1,460 1,700
1998/06/03 1,515 1,550 1,510 1,519 11,500
1998/06/02 1,550 1,550 1,549 1,550 3,600
1998/06/01 1,579 1,579 1,520 1,520 2,800
1998/05/29 1,579 1,579 1,579 1,579 100
1998/05/28 1,500 1,500 1,500 1,500 400
1998/05/27 1,500 1,500 1,500 1,500 2,000
1998/05/26 1,580 1,580 1,560 1,580 1,200
1998/05/25 1,580 1,580 1,500 1,550 4,900
1998/05/22 1,560 1,560 1,560 1,560 300
1998/05/21 1,580 1,580 1,580 1,580 1,800
1998/05/20 1,559 1,575 1,550 1,550 3,800
1998/05/19 1,570 1,590 1,570 1,590 13,400
1998/05/18 1,535 1,535 1,535 1,535 5,700
1998/05/15 1,549 1,565 1,549 1,550 2,700
1998/05/14 1,530 1,560 1,528 1,560 16,100
1998/05/13 1,519 1,540 1,514 1,538 16,000
1998/05/12 1,461 1,494 1,450 1,494 6,500
1998/05/11 1,420 1,450 1,420 1,420 7,300
1998/05/08 1,430 1,430 1,410 1,420 12,200
1998/05/07 1,425 1,430 1,425 1,430 3,700
1998/05/06 1,420 1,440 1,420 1,420 3,800
1998/05/01 1,450 1,452 1,420 1,420 6,800
1998/04/30 1,540 1,549 1,523 1,549 11,300
1998/04/28 1,430 1,540 1,430 1,540 900
1998/04/27 1,550 1,550 1,530 1,530 2,800
1998/04/24 1,510 1,510 1,510 1,510 600
1998/04/23 1,510 1,550 1,509 1,510 28,100
1998/04/22 1,495 1,510 1,495 1,510 3,400
1998/04/21 1,475 1,495 1,475 1,495 400
1998/04/20 1,488 1,493 1,475 1,475 3,200
1998/04/17 1,455 1,475 1,455 1,473 1,400
1998/04/16 1,455 1,455 1,455 1,455 1,800
1998/04/15 1,440 1,441 1,440 1,441 1,300
1998/04/14 1,510 1,510 1,510 1,510 2,700
1998/04/13 1,450 1,510 1,450 1,510 200
1998/04/10 1,480 1,510 1,470 1,470 1,300
1998/04/09 1,530 1,530 1,430 1,440 1,200
1998/04/08 1,410 1,550 1,400 1,550 3,500
1998/04/07 1,420 1,430 1,400 1,410 13,800
1998/04/06 1,450 1,450 1,410 1,420 4,500
1998/04/03 1,450 1,470 1,430 1,430 4,200
1998/04/02 1,590 1,590 1,450 1,450 3,400
1998/04/01 1,570 1,600 1,570 1,590 9,800
1998/03/31 1,580 1,620 1,580 1,600 40,600
1998/03/30 1,520 1,580 1,520 1,580 18,200
1998/03/27 1,470 1,520 1,470 1,520 8,500
1998/03/26 1,450 1,470 1,450 1,470 400
1998/03/25 1,470 1,470 1,450 1,450 2,300
1998/03/24 1,470 1,470 1,450 1,450 700
1998/03/23 1,470 1,470 1,470 1,470 300
1998/03/20 1,450 1,500 1,430 1,430 8,100
1998/03/19 1,500 1,500 1,430 1,430 2,800
1998/03/18 1,540 1,540 1,500 1,500 11,900
1998/03/17 1,540 1,540 1,530 1,540 5,300
1998/03/16 1,580 1,580 1,550 1,550 4,900
1998/03/13 1,400 1,550 1,400 1,550 3,300
1998/03/12 1,410 1,410 1,410 1,410 100
1998/03/11 1,450 1,450 1,420 1,420 7,600
1998/03/10 1,460 1,460 1,420 1,420 9,400
1998/03/09 1,590 1,590 1,450 1,450 2,600
1998/03/06 1,500 1,590 1,500 1,580 600
1998/03/05 1,460 1,500 1,460 1,500 200
1998/03/04 1,570 1,600 1,570 1,600 9,000
1998/03/03 1,560 1,590 1,560 1,570 600
1998/03/02 1,550 1,600 1,550 1,550 3,700
1998/02/27 1,550 1,580 1,550 1,580 8,300
1998/02/26 1,480 1,580 1,460 1,570 13,400
1998/02/25 1,480 1,490 1,450 1,460 7,400
1998/02/24 1,450 1,480 1,450 1,480 8,900
1998/02/23 1,440 1,480 1,440 1,480 9,200
1998/02/20 1,400 1,410 1,400 1,410 3,000
1998/02/19 1,420 1,420 1,360 1,400 3,000
1998/02/18 1,440 1,440 1,400 1,420 2,700
1998/02/17 1,440 1,440 1,420 1,420 400
1998/02/16 1,430 1,440 1,400 1,440 2,000
1998/02/13 1,500 1,500 1,490 1,500 3,100
1998/02/12 1,510 1,510 1,500 1,500 5,600
1998/02/10 1,500 1,530 1,500 1,530 13,500
1998/02/09 1,500 1,530 1,500 1,530 6,300
1998/02/06 1,490 1,490 1,490 1,490 2,300
1998/02/05 1,490 1,490 1,490 1,490 2,100
1998/02/04 1,500 1,500 1,490 1,490 2,700
1998/02/03 1,530 1,530 1,500 1,500 6,500
1998/02/02 1,530 1,530 1,530 1,530 2,700
1998/01/30 1,550 1,550 1,530 1,530 1,000
1998/01/29 1,490 1,550 1,490 1,550 10,000
1998/01/28 1,460 1,460 1,450 1,460 6,300
1998/01/27 1,460 1,460 1,450 1,450 4,300
1998/01/26 1,450 1,460 1,440 1,460 4,800
1998/01/23 1,420 1,420 1,420 1,420 1,200
1998/01/22 1,430 1,430 1,420 1,430 2,500
1998/01/21 1,440 1,440 1,420 1,420 2,700
1998/01/20 1,440 1,440 1,440 1,440 400
1998/01/19 1,460 1,460 1,460 1,460 100
1998/01/16 1,400 1,440 1,400 1,440 1,500
1998/01/14 1,400 1,400 1,350 1,390 2,700
1998/01/13 1,350 1,360 1,350 1,350 6,200
1998/01/09 1,350 1,350 1,350 1,350 5,200
1998/01/08 1,400 1,400 1,400 1,400 400
1998/01/07 1,420 1,420 1,420 1,420 900
1998/01/06 1,500 1,500 1,500 1,500 1,400
1998/01/05 1,400 1,480 1,400 1,480 200

このページの先頭へ