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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 1999/12/29 | 1,600 | 1,601 | 1,595 | 1,600 | 2,300 |
| 1999/12/28 | 1,669 | 1,672 | 1,600 | 1,600 | 800 |
| 1999/12/27 | 1,718 | 1,718 | 1,669 | 1,669 | 5,200 |
| 1999/12/24 | 1,800 | 1,800 | 1,680 | 1,748 | 4,000 |
| 1999/12/22 | 1,704 | 1,704 | 1,554 | 1,554 | 2,900 |
| 1999/12/21 | 1,700 | 1,734 | 1,700 | 1,734 | 5,900 |
| 1999/12/20 | 1,700 | 1,700 | 1,650 | 1,650 | 1,100 |
| 1999/12/17 | 1,651 | 1,686 | 1,651 | 1,685 | 24,100 |
| 1999/12/16 | 1,660 | 1,660 | 1,641 | 1,650 | 9,900 |
| 1999/12/15 | 1,580 | 1,600 | 1,570 | 1,600 | 3,700 |
| 1999/12/14 | 1,600 | 1,600 | 1,580 | 1,580 | 1,100 |
| 1999/12/13 | 1,617 | 1,617 | 1,590 | 1,590 | 2,600 |
| 1999/12/10 | 1,540 | 1,699 | 1,540 | 1,587 | 14,900 |
| 1999/12/09 | 1,650 | 1,680 | 1,601 | 1,601 | 3,100 |
| 1999/12/08 | 1,733 | 1,733 | 1,550 | 1,560 | 10,100 |
| 1999/12/07 | 1,650 | 1,703 | 1,650 | 1,703 | 9,700 |
| 1999/12/06 | 1,743 | 1,743 | 1,680 | 1,680 | 8,700 |
| 1999/12/03 | 1,560 | 1,563 | 1,560 | 1,563 | 2,100 |
| 1999/12/02 | 1,600 | 1,600 | 1,559 | 1,559 | 900 |
| 1999/12/01 | 1,541 | 1,600 | 1,540 | 1,600 | 1,200 |
| 1999/11/30 | 1,550 | 1,550 | 1,540 | 1,540 | 3,500 |
| 1999/11/29 | 1,550 | 1,600 | 1,550 | 1,580 | 2,800 |
| 1999/11/26 | 1,669 | 1,669 | 1,561 | 1,660 | 1,600 |
| 1999/11/25 | 1,709 | 1,709 | 1,525 | 1,531 | 4,300 |
| 1999/11/24 | 1,680 | 1,680 | 1,650 | 1,679 | 3,600 |
| 1999/11/22 | 1,677 | 1,677 | 1,535 | 1,535 | 4,900 |
| 1999/11/19 | 1,683 | 1,685 | 1,683 | 1,685 | 3,000 |
| 1999/11/18 | 1,580 | 1,680 | 1,580 | 1,650 | 5,800 |
| 1999/11/17 | 1,490 | 1,541 | 1,490 | 1,520 | 26,300 |
| 1999/11/16 | 1,450 | 1,470 | 1,449 | 1,450 | 7,100 |
| 1999/11/15 | 1,490 | 1,500 | 1,450 | 1,450 | 17,300 |
| 1999/11/12 | 1,549 | 1,560 | 1,480 | 1,480 | 18,700 |
| 1999/11/11 | 1,690 | 1,690 | 1,600 | 1,600 | 6,700 |
| 1999/11/10 | 1,750 | 1,750 | 1,700 | 1,700 | 4,700 |
| 1999/11/09 | 1,750 | 1,780 | 1,750 | 1,750 | 6,900 |
| 1999/11/08 | 1,780 | 1,780 | 1,750 | 1,750 | 1,000 |
| 1999/11/05 | 1,730 | 1,751 | 1,730 | 1,750 | 5,000 |
| 1999/11/04 | 1,800 | 1,826 | 1,800 | 1,820 | 32,400 |
| 1999/11/02 | 1,750 | 1,789 | 1,750 | 1,789 | 1,500 |
| 1999/11/01 | 1,836 | 1,836 | 1,785 | 1,785 | 30,500 |
| 1999/10/29 | 1,750 | 1,800 | 1,750 | 1,800 | 3,300 |
| 1999/10/28 | 1,785 | 1,821 | 1,785 | 1,821 | 12,300 |
| 1999/10/27 | 1,785 | 1,817 | 1,785 | 1,785 | 1,700 |
| 1999/10/26 | 1,750 | 1,761 | 1,750 | 1,750 | 2,500 |
| 1999/10/25 | 1,850 | 1,850 | 1,750 | 1,818 | 2,900 |
| 1999/10/22 | 1,730 | 1,801 | 1,730 | 1,801 | 1,200 |
| 1999/10/21 | 1,751 | 1,751 | 1,751 | 1,751 | 900 |
| 1999/10/20 | 1,900 | 1,900 | 1,720 | 1,721 | 1,900 |
| 1999/10/19 | 1,800 | 1,830 | 1,769 | 1,770 | 3,100 |
| 1999/10/18 | 1,740 | 1,850 | 1,740 | 1,800 | 2,600 |
| 1999/10/15 | 1,749 | 1,749 | 1,729 | 1,740 | 12,700 |
| 1999/10/14 | 1,800 | 1,800 | 1,755 | 1,755 | 3,200 |
| 1999/10/13 | 1,807 | 1,819 | 1,775 | 1,800 | 10,000 |
| 1999/10/12 | 1,780 | 1,800 | 1,780 | 1,800 | 2,200 |
| 1999/10/08 | 1,810 | 1,810 | 1,800 | 1,800 | 1,900 |
| 1999/10/07 | 1,850 | 1,850 | 1,798 | 1,800 | 17,600 |
| 1999/10/06 | 1,800 | 1,850 | 1,800 | 1,850 | 1,900 |
| 1999/10/05 | 1,820 | 1,850 | 1,780 | 1,849 | 5,400 |
| 1999/10/04 | 1,989 | 1,989 | 1,801 | 1,867 | 2,400 |
| 1999/10/01 | 1,844 | 2,040 | 1,828 | 1,989 | 35,100 |
| 1999/09/30 | 1,848 | 1,849 | 1,835 | 1,845 | 6,900 |
| 1999/09/29 | 1,800 | 1,801 | 1,800 | 1,800 | 2,500 |
| 1999/09/28 | 1,800 | 1,849 | 1,800 | 1,849 | 3,100 |
| 1999/09/27 | 1,800 | 1,800 | 1,800 | 1,800 | 2,500 |
| 1999/09/24 | 1,840 | 1,870 | 1,800 | 1,850 | 5,900 |
| 1999/09/22 | 1,760 | 1,830 | 1,760 | 1,830 | 2,900 |
| 1999/09/21 | 1,746 | 1,780 | 1,745 | 1,780 | 2,500 |
| 1999/09/20 | 1,800 | 1,800 | 1,736 | 1,745 | 6,500 |
| 1999/09/17 | 1,711 | 1,741 | 1,710 | 1,715 | 6,500 |
| 1999/09/16 | 1,737 | 1,742 | 1,701 | 1,741 | 8,200 |
| 1999/09/14 | 1,770 | 1,770 | 1,740 | 1,770 | 6,500 |
| 1999/09/13 | 1,740 | 1,775 | 1,740 | 1,770 | 20,800 |
| 1999/09/10 | 1,800 | 1,800 | 1,699 | 1,800 | 13,800 |
| 1999/09/09 | 1,750 | 1,800 | 1,701 | 1,800 | 600 |
| 1999/09/08 | 1,750 | 1,760 | 1,748 | 1,750 | 7,600 |
| 1999/09/07 | 1,779 | 1,779 | 1,770 | 1,772 | 4,100 |
| 1999/09/06 | 1,800 | 1,801 | 1,779 | 1,780 | 15,400 |
| 1999/09/03 | 1,800 | 1,801 | 1,800 | 1,800 | 600 |
| 1999/09/02 | 1,831 | 1,850 | 1,800 | 1,850 | 1,500 |
| 1999/09/01 | 1,801 | 1,801 | 1,800 | 1,800 | 1,200 |
| 1999/08/31 | 1,809 | 1,831 | 1,801 | 1,831 | 2,000 |
| 1999/08/30 | 1,831 | 1,831 | 1,806 | 1,829 | 500 |
| 1999/08/27 | 1,800 | 1,831 | 1,800 | 1,831 | 600 |
| 1999/08/26 | 1,789 | 1,800 | 1,789 | 1,800 | 2,100 |
| 1999/08/25 | 1,750 | 1,789 | 1,750 | 1,789 | 3,900 |
| 1999/08/24 | 1,850 | 1,850 | 1,780 | 1,840 | 400 |
| 1999/08/23 | 1,780 | 1,780 | 1,780 | 1,780 | 600 |
| 1999/08/20 | 1,780 | 1,780 | 1,780 | 1,780 | 1,200 |
| 1999/08/19 | 1,800 | 1,802 | 1,760 | 1,802 | 6,000 |
| 1999/08/18 | 1,800 | 1,801 | 1,800 | 1,801 | 2,500 |
| 1999/08/17 | 1,800 | 1,801 | 1,798 | 1,801 | 6,200 |
| 1999/08/16 | 1,850 | 1,850 | 1,800 | 1,800 | 4,200 |
| 1999/08/13 | 1,800 | 1,849 | 1,800 | 1,849 | 400 |
| 1999/08/12 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 1999/08/11 | 1,801 | 1,801 | 1,800 | 1,800 | 8,800 |
| 1999/08/10 | 1,801 | 1,801 | 1,801 | 1,801 | 300 |
| 1999/08/09 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 1999/08/06 | 1,800 | 1,800 | 1,800 | 1,800 | 900 |
| 1999/08/05 | 1,753 | 1,800 | 1,753 | 1,800 | 2,400 |
| 1999/08/04 | 1,944 | 1,944 | 1,900 | 1,903 | 2,300 |
| 1999/08/03 | 1,940 | 1,944 | 1,910 | 1,928 | 7,900 |
| 1999/08/02 | 1,900 | 1,938 | 1,900 | 1,903 | 4,000 |
| 1999/07/30 | 1,925 | 1,945 | 1,910 | 1,940 | 5,200 |
| 1999/07/29 | 1,920 | 1,920 | 1,900 | 1,920 | 13,600 |
| 1999/07/28 | 1,920 | 1,921 | 1,920 | 1,920 | 5,100 |
| 1999/07/27 | 1,940 | 1,940 | 1,900 | 1,920 | 7,800 |
| 1999/07/26 | 1,810 | 1,900 | 1,810 | 1,900 | 2,100 |
| 1999/07/23 | 1,900 | 1,920 | 1,900 | 1,900 | 7,800 |
| 1999/07/22 | 1,944 | 1,944 | 1,900 | 1,921 | 7,700 |
| 1999/07/21 | 1,945 | 1,945 | 1,900 | 1,945 | 6,400 |
| 1999/07/19 | 1,939 | 1,940 | 1,939 | 1,940 | 5,300 |
| 1999/07/16 | 1,930 | 1,940 | 1,930 | 1,939 | 8,400 |
| 1999/07/15 | 1,900 | 1,911 | 1,899 | 1,911 | 7,100 |
| 1999/07/14 | 1,870 | 1,900 | 1,870 | 1,900 | 8,500 |
| 1999/07/13 | 1,910 | 1,920 | 1,908 | 1,910 | 11,500 |
| 1999/07/12 | 1,870 | 1,910 | 1,870 | 1,910 | 9,300 |
| 1999/07/09 | 1,820 | 1,899 | 1,820 | 1,830 | 1,500 |
| 1999/07/08 | 1,930 | 1,932 | 1,900 | 1,910 | 31,600 |
| 1999/07/07 | 1,890 | 1,910 | 1,867 | 1,910 | 33,400 |
| 1999/07/06 | 1,870 | 1,910 | 1,860 | 1,860 | 55,400 |
| 1999/07/05 | 1,860 | 1,880 | 1,860 | 1,869 | 44,300 |
| 1999/07/02 | 1,795 | 1,870 | 1,795 | 1,860 | 45,300 |
| 1999/07/01 | 1,785 | 1,785 | 1,750 | 1,784 | 11,000 |
| 1999/06/30 | 1,773 | 1,796 | 1,770 | 1,782 | 15,900 |
| 1999/06/29 | 1,739 | 1,750 | 1,732 | 1,743 | 7,500 |
| 1999/06/28 | 1,745 | 1,745 | 1,739 | 1,743 | 7,300 |
| 1999/06/25 | 1,772 | 1,778 | 1,744 | 1,745 | 11,600 |
| 1999/06/24 | 1,760 | 1,760 | 1,750 | 1,754 | 17,100 |
| 1999/06/23 | 1,740 | 1,790 | 1,740 | 1,760 | 36,500 |
| 1999/06/22 | 1,720 | 1,739 | 1,720 | 1,739 | 18,000 |
| 1999/06/21 | 1,740 | 1,740 | 1,700 | 1,706 | 3,400 |
| 1999/06/18 | 1,700 | 1,706 | 1,680 | 1,680 | 3,300 |
| 1999/06/17 | 1,700 | 1,700 | 1,673 | 1,673 | 1,400 |
| 1999/06/16 | 1,700 | 1,700 | 1,651 | 1,655 | 14,300 |
| 1999/06/15 | 1,716 | 1,716 | 1,680 | 1,686 | 9,300 |
| 1999/06/14 | 1,655 | 1,656 | 1,655 | 1,656 | 300 |
| 1999/06/11 | 1,760 | 1,760 | 1,700 | 1,740 | 21,200 |
| 1999/06/10 | 1,760 | 1,760 | 1,730 | 1,730 | 11,300 |
| 1999/06/09 | 1,720 | 1,756 | 1,702 | 1,730 | 14,300 |
| 1999/06/08 | 1,753 | 1,759 | 1,750 | 1,750 | 25,900 |
| 1999/06/07 | 1,756 | 1,759 | 1,752 | 1,753 | 11,400 |
| 1999/06/04 | 1,750 | 1,755 | 1,743 | 1,755 | 17,900 |
| 1999/06/03 | 1,725 | 1,743 | 1,705 | 1,743 | 6,000 |
| 1999/06/02 | 1,725 | 1,735 | 1,725 | 1,725 | 8,100 |
| 1999/06/01 | 1,715 | 1,725 | 1,715 | 1,725 | 8,000 |
| 1999/05/31 | 1,714 | 1,714 | 1,655 | 1,714 | 900 |
| 1999/05/28 | 1,730 | 1,730 | 1,715 | 1,730 | 8,500 |
| 1999/05/27 | 1,730 | 1,739 | 1,730 | 1,730 | 12,500 |
| 1999/05/26 | 1,710 | 1,725 | 1,705 | 1,721 | 13,200 |
| 1999/05/25 | 1,730 | 1,730 | 1,710 | 1,710 | 16,000 |
| 1999/05/24 | 1,700 | 1,702 | 1,700 | 1,702 | 6,800 |
| 1999/05/21 | 1,653 | 1,700 | 1,653 | 1,700 | 7,500 |
| 1999/05/20 | 1,652 | 1,700 | 1,650 | 1,650 | 9,500 |
| 1999/05/19 | 1,700 | 1,700 | 1,650 | 1,700 | 8,500 |
| 1999/05/18 | 1,700 | 1,720 | 1,700 | 1,720 | 8,300 |
| 1999/05/17 | 1,689 | 1,710 | 1,670 | 1,710 | 14,200 |
| 1999/05/14 | 1,680 | 1,700 | 1,680 | 1,690 | 21,600 |
| 1999/05/13 | 1,655 | 1,680 | 1,655 | 1,680 | 27,400 |
| 1999/05/12 | 1,630 | 1,665 | 1,625 | 1,625 | 18,500 |
| 1999/05/11 | 1,590 | 1,620 | 1,580 | 1,620 | 24,000 |
| 1999/05/10 | 1,600 | 1,620 | 1,600 | 1,610 | 10,200 |
| 1999/05/07 | 1,570 | 1,650 | 1,570 | 1,600 | 16,900 |
| 1999/05/06 | 1,560 | 1,560 | 1,560 | 1,560 | 6,900 |
| 1999/04/30 | 1,560 | 1,600 | 1,560 | 1,560 | 12,800 |
| 1999/04/28 | 1,560 | 1,569 | 1,560 | 1,560 | 9,600 |
| 1999/04/27 | 1,580 | 1,580 | 1,570 | 1,570 | 4,800 |
| 1999/04/26 | 1,589 | 1,589 | 1,560 | 1,580 | 3,000 |
| 1999/04/23 | 1,560 | 1,590 | 1,560 | 1,590 | 3,400 |
| 1999/04/22 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 |
| 1999/04/21 | 1,560 | 1,565 | 1,558 | 1,565 | 7,300 |
| 1999/04/20 | 1,560 | 1,560 | 1,560 | 1,560 | 4,200 |
| 1999/04/19 | 1,551 | 1,560 | 1,540 | 1,560 | 33,500 |
| 1999/04/16 | 1,561 | 1,561 | 1,552 | 1,552 | 8,600 |
| 1999/04/15 | 1,558 | 1,581 | 1,558 | 1,561 | 9,700 |
| 1999/04/14 | 1,628 | 1,628 | 1,565 | 1,570 | 9,700 |
| 1999/04/13 | 1,630 | 1,630 | 1,600 | 1,620 | 12,600 |
| 1999/04/12 | 1,631 | 1,633 | 1,630 | 1,630 | 7,500 |
| 1999/04/09 | 1,650 | 1,750 | 1,631 | 1,631 | 9,900 |
| 1999/04/08 | 1,651 | 1,696 | 1,630 | 1,630 | 8,000 |
| 1999/04/07 | 1,725 | 1,725 | 1,650 | 1,650 | 1,700 |
| 1999/04/06 | 1,750 | 1,750 | 1,725 | 1,725 | 7,100 |
| 1999/04/05 | 1,780 | 1,820 | 1,749 | 1,750 | 33,100 |
| 1999/04/02 | 1,610 | 1,610 | 1,580 | 1,600 | 6,200 |
| 1999/04/01 | 1,700 | 1,700 | 1,610 | 1,610 | 2,100 |
| 1999/03/31 | 1,620 | 1,700 | 1,610 | 1,700 | 27,500 |
| 1999/03/30 | 1,626 | 1,626 | 1,600 | 1,610 | 4,300 |
| 1999/03/29 | 1,600 | 1,610 | 1,600 | 1,610 | 3,200 |
| 1999/03/26 | 1,600 | 1,609 | 1,600 | 1,600 | 8,300 |
| 1999/03/25 | 1,600 | 1,609 | 1,600 | 1,609 | 5,300 |
| 1999/03/24 | 1,600 | 1,614 | 1,570 | 1,570 | 8,900 |
| 1999/03/23 | 1,615 | 1,615 | 1,560 | 1,600 | 27,300 |
| 1999/03/19 | 1,600 | 1,600 | 1,550 | 1,550 | 3,900 |
| 1999/03/18 | 1,555 | 1,555 | 1,500 | 1,543 | 12,800 |
| 1999/03/17 | 1,550 | 1,555 | 1,550 | 1,555 | 3,000 |
| 1999/03/16 | 1,499 | 1,600 | 1,480 | 1,600 | 3,700 |
| 1999/03/15 | 1,540 | 1,540 | 1,490 | 1,499 | 6,100 |
| 1999/03/12 | 1,570 | 1,570 | 1,550 | 1,550 | 4,800 |
| 1999/03/11 | 1,585 | 1,600 | 1,570 | 1,570 | 7,000 |
| 1999/03/10 | 1,600 | 1,600 | 1,585 | 1,600 | 7,100 |
| 1999/03/09 | 1,600 | 1,600 | 1,570 | 1,595 | 11,000 |
| 1999/03/08 | 1,550 | 1,625 | 1,550 | 1,625 | 45,100 |
| 1999/03/05 | 1,490 | 1,550 | 1,490 | 1,550 | 6,800 |
| 1999/03/04 | 1,465 | 1,490 | 1,465 | 1,490 | 1,300 |
| 1999/03/03 | 1,435 | 1,465 | 1,435 | 1,465 | 1,100 |
| 1999/03/02 | 1,480 | 1,480 | 1,450 | 1,450 | 1,100 |
| 1999/03/01 | 1,450 | 1,453 | 1,450 | 1,450 | 1,600 |
| 1999/02/26 | 1,435 | 1,465 | 1,435 | 1,464 | 5,400 |
| 1999/02/25 | 1,440 | 1,440 | 1,435 | 1,435 | 20,500 |
| 1999/02/24 | 1,495 | 1,495 | 1,435 | 1,435 | 1,800 |
| 1999/02/23 | 1,510 | 1,510 | 1,435 | 1,435 | 4,000 |
| 1999/02/22 | 1,490 | 1,490 | 1,489 | 1,490 | 2,300 |
| 1999/02/19 | 1,435 | 1,435 | 1,430 | 1,430 | 3,600 |
| 1999/02/18 | 1,435 | 1,435 | 1,430 | 1,435 | 3,600 |
| 1999/02/17 | 1,435 | 1,435 | 1,435 | 1,435 | 200 |
| 1999/02/16 | 1,451 | 1,451 | 1,435 | 1,435 | 7,900 |
| 1999/02/15 | 1,455 | 1,455 | 1,450 | 1,453 | 4,600 |
| 1999/02/12 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 1999/02/09 | 1,490 | 1,490 | 1,490 | 1,490 | 600 |
| 1999/02/08 | 1,467 | 1,490 | 1,450 | 1,450 | 1,100 |
| 1999/02/05 | 1,490 | 1,490 | 1,450 | 1,467 | 3,500 |
| 1999/02/04 | 1,470 | 1,480 | 1,470 | 1,480 | 7,600 |
| 1999/02/03 | 1,485 | 1,485 | 1,470 | 1,470 | 800 |
| 1999/02/02 | 1,515 | 1,515 | 1,515 | 1,515 | 2,000 |
| 1999/02/01 | 1,475 | 1,475 | 1,475 | 1,475 | 1,400 |
| 1999/01/29 | 1,469 | 1,545 | 1,469 | 1,475 | 1,800 |
| 1999/01/28 | 1,495 | 1,549 | 1,495 | 1,549 | 1,500 |
| 1999/01/27 | 1,500 | 1,500 | 1,495 | 1,495 | 1,600 |
| 1999/01/26 | 1,500 | 1,500 | 1,470 | 1,500 | 2,800 |
| 1999/01/25 | 1,510 | 1,510 | 1,470 | 1,470 | 3,100 |
| 1999/01/22 | 1,500 | 1,500 | 1,470 | 1,470 | 2,300 |
| 1999/01/21 | 1,475 | 1,485 | 1,475 | 1,480 | 2,700 |
| 1999/01/20 | 1,490 | 1,495 | 1,490 | 1,495 | 200 |
| 1999/01/19 | 1,495 | 1,495 | 1,470 | 1,470 | 2,100 |
| 1999/01/18 | 1,462 | 1,480 | 1,450 | 1,480 | 1,100 |
| 1999/01/14 | 1,465 | 1,465 | 1,450 | 1,450 | 3,500 |
| 1999/01/13 | 1,461 | 1,465 | 1,460 | 1,465 | 2,400 |
| 1999/01/12 | 1,470 | 1,475 | 1,470 | 1,470 | 3,500 |
| 1999/01/11 | 1,470 | 1,480 | 1,470 | 1,480 | 1,100 |
| 1999/01/08 | 1,480 | 1,485 | 1,480 | 1,480 | 4,500 |
| 1999/01/07 | 1,550 | 1,550 | 1,480 | 1,480 | 2,400 |
| 1999/01/06 | 1,500 | 1,540 | 1,500 | 1,540 | 3,600 |
| 1999/01/05 | 1,550 | 1,550 | 1,500 | 1,500 | 51,000 |
| 1999/01/04 | 1,460 | 1,460 | 1,460 | 1,460 | 5,500 |