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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,132 | 1,140 | 1,132 | 1,132 | 2,400 |
| 2000/12/28 | 1,180 | 1,180 | 1,180 | 1,180 | 900 |
| 2000/12/27 | 1,180 | 1,200 | 1,175 | 1,180 | 900 |
| 2000/12/26 | 1,200 | 1,200 | 1,182 | 1,182 | 800 |
| 2000/12/25 | 1,200 | 1,201 | 1,170 | 1,200 | 7,900 |
| 2000/12/22 | 1,174 | 1,175 | 1,149 | 1,169 | 1,800 |
| 2000/12/21 | 1,126 | 1,174 | 1,120 | 1,174 | 2,500 |
| 2000/12/20 | 1,150 | 1,150 | 1,120 | 1,125 | 11,600 |
| 2000/12/19 | 1,199 | 1,199 | 1,160 | 1,160 | 2,900 |
| 2000/12/18 | 1,153 | 1,193 | 1,153 | 1,161 | 600 |
| 2000/12/15 | 1,200 | 1,201 | 1,152 | 1,152 | 4,500 |
| 2000/12/14 | 1,220 | 1,220 | 1,200 | 1,200 | 1,100 |
| 2000/12/13 | 1,220 | 1,220 | 1,200 | 1,200 | 8,900 |
| 2000/12/12 | 1,218 | 1,218 | 1,203 | 1,203 | 1,200 |
| 2000/12/11 | 1,200 | 1,220 | 1,200 | 1,219 | 2,100 |
| 2000/12/08 | 1,150 | 1,218 | 1,150 | 1,218 | 11,600 |
| 2000/12/07 | 1,225 | 1,225 | 1,155 | 1,187 | 12,900 |
| 2000/12/06 | 1,220 | 1,221 | 1,163 | 1,163 | 1,400 |
| 2000/12/05 | 1,150 | 1,225 | 1,150 | 1,225 | 3,100 |
| 2000/12/04 | 1,181 | 1,181 | 1,145 | 1,150 | 4,500 |
| 2000/12/01 | 1,175 | 1,190 | 1,175 | 1,180 | 4,800 |
| 2000/11/30 | 1,170 | 1,225 | 1,160 | 1,225 | 2,900 |
| 2000/11/29 | 1,225 | 1,225 | 1,175 | 1,175 | 1,100 |
| 2000/11/28 | 1,228 | 1,228 | 1,200 | 1,200 | 1,500 |
| 2000/11/27 | 1,206 | 1,230 | 1,206 | 1,228 | 1,800 |
| 2000/11/24 | 1,200 | 1,209 | 1,166 | 1,206 | 6,100 |
| 2000/11/22 | 1,195 | 1,200 | 1,165 | 1,166 | 1,400 |
| 2000/11/21 | 1,165 | 1,200 | 1,165 | 1,180 | 2,300 |
| 2000/11/20 | 1,149 | 1,150 | 1,141 | 1,142 | 1,700 |
| 2000/11/17 | 1,189 | 1,189 | 1,125 | 1,150 | 4,400 |
| 2000/11/16 | 1,185 | 1,196 | 1,153 | 1,190 | 5,600 |
| 2000/11/15 | 1,232 | 1,232 | 1,160 | 1,160 | 1,300 |
| 2000/11/14 | 1,192 | 1,197 | 1,192 | 1,192 | 1,300 |
| 2000/11/13 | 1,180 | 1,180 | 1,150 | 1,150 | 3,600 |
| 2000/11/10 | 1,179 | 1,199 | 1,179 | 1,199 | 3,100 |
| 2000/11/09 | 1,150 | 1,155 | 1,150 | 1,155 | 1,200 |
| 2000/11/08 | 1,180 | 1,200 | 1,180 | 1,200 | 2,300 |
| 2000/11/07 | 1,175 | 1,200 | 1,175 | 1,200 | 1,600 |
| 2000/11/06 | 1,220 | 1,220 | 1,211 | 1,217 | 4,000 |
| 2000/11/02 | 1,199 | 1,199 | 1,150 | 1,150 | 1,000 |
| 2000/11/01 | 1,200 | 1,201 | 1,200 | 1,200 | 1,900 |
| 2000/10/31 | 1,101 | 1,136 | 1,100 | 1,136 | 1,800 |
| 2000/10/30 | 1,220 | 1,220 | 1,100 | 1,100 | 2,300 |
| 2000/10/27 | 1,170 | 1,190 | 1,170 | 1,180 | 1,800 |
| 2000/10/26 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 2000/10/25 | 1,265 | 1,265 | 1,200 | 1,200 | 4,800 |
| 2000/10/24 | 1,250 | 1,250 | 1,249 | 1,249 | 700 |
| 2000/10/23 | 1,260 | 1,260 | 1,250 | 1,250 | 1,500 |
| 2000/10/20 | 1,200 | 1,269 | 1,200 | 1,260 | 3,100 |
| 2000/10/19 | 1,230 | 1,230 | 1,200 | 1,200 | 1,100 |
| 2000/10/18 | 1,275 | 1,275 | 1,200 | 1,201 | 1,900 |
| 2000/10/17 | 1,200 | 1,275 | 1,200 | 1,275 | 2,900 |
| 2000/10/16 | 1,190 | 1,275 | 1,190 | 1,275 | 3,700 |
| 2000/10/13 | 1,140 | 1,275 | 1,140 | 1,275 | 7,300 |
| 2000/10/12 | 1,130 | 1,180 | 1,130 | 1,180 | 900 |
| 2000/10/11 | 1,110 | 1,148 | 1,110 | 1,135 | 3,500 |
| 2000/10/10 | 1,150 | 1,150 | 1,135 | 1,150 | 3,200 |
| 2000/10/06 | 1,200 | 1,200 | 1,186 | 1,187 | 1,500 |
| 2000/10/05 | 1,230 | 1,230 | 1,200 | 1,200 | 600 |
| 2000/10/04 | 1,230 | 1,239 | 1,219 | 1,239 | 3,000 |
| 2000/10/03 | 1,230 | 1,230 | 1,211 | 1,230 | 1,900 |
| 2000/10/02 | 1,220 | 1,221 | 1,213 | 1,215 | 3,600 |
| 2000/09/29 | 1,170 | 1,220 | 1,170 | 1,220 | 7,500 |
| 2000/09/28 | 1,200 | 1,200 | 1,150 | 1,150 | 3,500 |
| 2000/09/27 | 1,210 | 1,239 | 1,110 | 1,189 | 3,900 |
| 2000/09/26 | 1,220 | 1,220 | 1,210 | 1,210 | 1,700 |
| 2000/09/25 | 1,210 | 1,230 | 1,200 | 1,230 | 15,400 |
| 2000/09/22 | 1,180 | 1,200 | 1,170 | 1,190 | 5,600 |
| 2000/09/21 | 1,155 | 1,185 | 1,155 | 1,180 | 27,400 |
| 2000/09/20 | 1,130 | 1,145 | 1,130 | 1,138 | 10,000 |
| 2000/09/19 | 1,130 | 1,170 | 1,109 | 1,110 | 20,300 |
| 2000/09/18 | 1,174 | 1,174 | 1,150 | 1,150 | 17,200 |
| 2000/09/14 | 1,174 | 1,187 | 1,174 | 1,180 | 9,700 |
| 2000/09/13 | 1,185 | 1,214 | 1,174 | 1,174 | 5,700 |
| 2000/09/12 | 1,200 | 1,200 | 1,182 | 1,185 | 7,300 |
| 2000/09/11 | 1,228 | 1,228 | 1,180 | 1,200 | 9,600 |
| 2000/09/08 | 1,215 | 1,240 | 1,215 | 1,228 | 9,500 |
| 2000/09/07 | 1,239 | 1,239 | 1,220 | 1,228 | 7,000 |
| 2000/09/06 | 1,245 | 1,245 | 1,223 | 1,229 | 2,000 |
| 2000/09/05 | 1,243 | 1,250 | 1,224 | 1,225 | 10,300 |
| 2000/09/04 | 1,280 | 1,280 | 1,223 | 1,223 | 4,600 |
| 2000/09/01 | 1,268 | 1,268 | 1,240 | 1,240 | 9,500 |
| 2000/08/31 | 1,240 | 1,269 | 1,240 | 1,269 | 2,200 |
| 2000/08/30 | 1,235 | 1,238 | 1,223 | 1,225 | 11,100 |
| 2000/08/29 | 1,240 | 1,241 | 1,235 | 1,235 | 12,800 |
| 2000/08/28 | 1,280 | 1,280 | 1,239 | 1,240 | 18,100 |
| 2000/08/25 | 1,320 | 1,320 | 1,278 | 1,279 | 16,100 |
| 2000/08/24 | 1,282 | 1,300 | 1,280 | 1,300 | 21,400 |
| 2000/08/23 | 1,300 | 1,314 | 1,280 | 1,280 | 7,800 |
| 2000/08/22 | 1,320 | 1,320 | 1,276 | 1,276 | 10,700 |
| 2000/08/21 | 1,300 | 1,300 | 1,288 | 1,300 | 14,700 |
| 2000/08/18 | 1,350 | 1,350 | 1,314 | 1,315 | 8,200 |
| 2000/08/17 | 1,340 | 1,340 | 1,322 | 1,322 | 4,100 |
| 2000/08/16 | 1,340 | 1,349 | 1,334 | 1,348 | 7,000 |
| 2000/08/15 | 1,340 | 1,341 | 1,320 | 1,340 | 8,000 |
| 2000/08/14 | 1,340 | 1,350 | 1,330 | 1,350 | 3,600 |
| 2000/08/11 | 1,349 | 1,350 | 1,348 | 1,350 | 3,500 |
| 2000/08/10 | 1,305 | 1,349 | 1,305 | 1,349 | 6,700 |
| 2000/08/09 | 1,245 | 1,340 | 1,225 | 1,225 | 18,800 |
| 2000/08/08 | 1,260 | 1,260 | 1,180 | 1,225 | 29,800 |
| 2000/08/07 | 1,252 | 1,252 | 1,240 | 1,240 | 9,000 |
| 2000/08/04 | 1,250 | 1,260 | 1,240 | 1,245 | 40,000 |
| 2000/08/03 | 1,279 | 1,280 | 1,247 | 1,248 | 11,900 |
| 2000/08/02 | 1,300 | 1,300 | 1,280 | 1,280 | 14,300 |
| 2000/08/01 | 1,320 | 1,330 | 1,300 | 1,300 | 6,400 |
| 2000/07/31 | 1,330 | 1,330 | 1,320 | 1,320 | 2,300 |
| 2000/07/28 | 1,320 | 1,330 | 1,320 | 1,330 | 2,200 |
| 2000/07/27 | 1,340 | 1,340 | 1,330 | 1,330 | 3,100 |
| 2000/07/26 | 1,352 | 1,352 | 1,340 | 1,340 | 900 |
| 2000/07/25 | 1,400 | 1,420 | 1,339 | 1,352 | 10,000 |
| 2000/07/24 | 1,390 | 1,430 | 1,339 | 1,339 | 2,900 |
| 2000/07/21 | 1,400 | 1,400 | 1,390 | 1,391 | 4,200 |
| 2000/07/19 | 1,342 | 1,380 | 1,342 | 1,380 | 1,300 |
| 2000/07/18 | 1,344 | 1,400 | 1,341 | 1,341 | 4,700 |
| 2000/07/17 | 1,400 | 1,400 | 1,341 | 1,341 | 2,600 |
| 2000/07/14 | 1,350 | 1,400 | 1,350 | 1,351 | 600 |
| 2000/07/13 | 1,416 | 1,416 | 1,344 | 1,345 | 8,500 |
| 2000/07/12 | 1,416 | 1,416 | 1,400 | 1,415 | 2,400 |
| 2000/07/11 | 1,400 | 1,416 | 1,350 | 1,416 | 2,600 |
| 2000/07/10 | 1,399 | 1,420 | 1,395 | 1,416 | 1,400 |
| 2000/07/07 | 1,389 | 1,389 | 1,379 | 1,379 | 12,500 |
| 2000/07/06 | 1,400 | 1,400 | 1,370 | 1,389 | 900 |
| 2000/07/05 | 1,400 | 1,400 | 1,380 | 1,389 | 1,300 |
| 2000/07/04 | 1,400 | 1,400 | 1,380 | 1,380 | 6,700 |
| 2000/07/03 | 1,452 | 1,452 | 1,351 | 1,371 | 12,300 |
| 2000/06/30 | 1,330 | 1,330 | 1,329 | 1,330 | 1,300 |
| 2000/06/29 | 1,330 | 1,330 | 1,314 | 1,315 | 800 |
| 2000/06/28 | 1,335 | 1,337 | 1,330 | 1,330 | 5,200 |
| 2000/06/27 | 1,335 | 1,335 | 1,335 | 1,335 | 600 |
| 2000/06/26 | 1,340 | 1,340 | 1,335 | 1,335 | 4,300 |
| 2000/06/23 | 1,339 | 1,339 | 1,334 | 1,337 | 2,000 |
| 2000/06/22 | 1,348 | 1,348 | 1,330 | 1,339 | 2,300 |
| 2000/06/21 | 1,345 | 1,345 | 1,323 | 1,340 | 2,200 |
| 2000/06/20 | 1,358 | 1,359 | 1,351 | 1,358 | 2,100 |
| 2000/06/19 | 1,280 | 1,360 | 1,280 | 1,360 | 2,600 |
| 2000/06/16 | 1,350 | 1,359 | 1,330 | 1,330 | 2,900 |
| 2000/06/15 | 1,360 | 1,360 | 1,330 | 1,351 | 2,500 |
| 2000/06/14 | 1,365 | 1,366 | 1,346 | 1,347 | 1,800 |
| 2000/06/13 | 1,360 | 1,369 | 1,341 | 1,346 | 3,400 |
| 2000/06/12 | 1,340 | 1,369 | 1,340 | 1,369 | 2,100 |
| 2000/06/09 | 1,368 | 1,368 | 1,340 | 1,350 | 9,300 |
| 2000/06/08 | 1,370 | 1,370 | 1,331 | 1,368 | 1,700 |
| 2000/06/07 | 1,385 | 1,386 | 1,330 | 1,330 | 1,600 |
| 2000/06/06 | 1,390 | 1,390 | 1,311 | 1,369 | 6,300 |
| 2000/06/05 | 1,315 | 1,350 | 1,315 | 1,350 | 4,400 |
| 2000/06/02 | 1,280 | 1,300 | 1,280 | 1,300 | 4,700 |
| 2000/06/01 | 1,299 | 1,299 | 1,269 | 1,280 | 5,900 |
| 2000/05/31 | 1,300 | 1,340 | 1,290 | 1,311 | 6,100 |
| 2000/05/30 | 1,330 | 1,350 | 1,310 | 1,310 | 5,400 |
| 2000/05/29 | 1,250 | 1,250 | 1,248 | 1,250 | 34,600 |
| 2000/05/26 | 1,325 | 1,325 | 1,285 | 1,285 | 1,500 |
| 2000/05/25 | 1,380 | 1,380 | 1,324 | 1,324 | 6,600 |
| 2000/05/24 | 1,345 | 1,360 | 1,322 | 1,325 | 1,700 |
| 2000/05/23 | 1,345 | 1,369 | 1,345 | 1,345 | 11,200 |
| 2000/05/22 | 1,361 | 1,367 | 1,345 | 1,367 | 1,000 |
| 2000/05/19 | 1,360 | 1,365 | 1,350 | 1,350 | 4,300 |
| 2000/05/18 | 1,390 | 1,390 | 1,350 | 1,360 | 2,100 |
| 2000/05/17 | 1,331 | 1,342 | 1,330 | 1,341 | 1,300 |
| 2000/05/16 | 1,340 | 1,342 | 1,265 | 1,325 | 29,700 |
| 2000/05/15 | 1,350 | 1,381 | 1,341 | 1,351 | 2,500 |
| 2000/05/12 | 1,339 | 1,360 | 1,339 | 1,350 | 19,700 |
| 2000/05/11 | 1,350 | 1,350 | 1,310 | 1,319 | 4,200 |
| 2000/05/10 | 1,299 | 1,350 | 1,280 | 1,350 | 7,700 |
| 2000/05/09 | 1,280 | 1,280 | 1,272 | 1,279 | 2,400 |
| 2000/05/08 | 1,260 | 1,270 | 1,230 | 1,239 | 26,200 |
| 2000/05/02 | 1,299 | 1,299 | 1,251 | 1,251 | 6,600 |
| 2000/05/01 | 1,270 | 1,270 | 1,250 | 1,270 | 15,900 |
| 2000/04/28 | 1,275 | 1,280 | 1,250 | 1,250 | 8,900 |
| 2000/04/27 | 1,280 | 1,299 | 1,275 | 1,275 | 5,400 |
| 2000/04/26 | 1,309 | 1,309 | 1,280 | 1,280 | 11,800 |
| 2000/04/25 | 1,315 | 1,315 | 1,280 | 1,290 | 11,900 |
| 2000/04/24 | 1,350 | 1,350 | 1,275 | 1,275 | 4,500 |
| 2000/04/21 | 1,280 | 1,330 | 1,279 | 1,330 | 10,200 |
| 2000/04/20 | 1,300 | 1,311 | 1,274 | 1,280 | 15,100 |
| 2000/04/19 | 1,320 | 1,330 | 1,280 | 1,300 | 9,700 |
| 2000/04/18 | 1,331 | 1,351 | 1,310 | 1,310 | 5,300 |
| 2000/04/17 | 1,320 | 1,320 | 1,310 | 1,320 | 5,800 |
| 2000/04/14 | 1,356 | 1,356 | 1,325 | 1,334 | 5,100 |
| 2000/04/13 | 1,332 | 1,343 | 1,320 | 1,343 | 6,200 |
| 2000/04/12 | 1,390 | 1,390 | 1,323 | 1,330 | 8,000 |
| 2000/04/11 | 1,336 | 1,340 | 1,315 | 1,330 | 13,100 |
| 2000/04/10 | 1,340 | 1,350 | 1,300 | 1,323 | 26,600 |
| 2000/04/07 | 1,371 | 1,400 | 1,350 | 1,350 | 12,000 |
| 2000/04/06 | 1,400 | 1,400 | 1,337 | 1,351 | 7,900 |
| 2000/04/05 | 1,400 | 1,400 | 1,350 | 1,380 | 8,800 |
| 2000/04/04 | 1,440 | 1,440 | 1,380 | 1,380 | 2,800 |
| 2000/04/03 | 1,401 | 1,420 | 1,390 | 1,420 | 1,300 |
| 2000/03/31 | 1,420 | 1,420 | 1,400 | 1,400 | 1,000 |
| 2000/03/30 | 1,421 | 1,421 | 1,400 | 1,400 | 3,000 |
| 2000/03/29 | 1,469 | 1,480 | 1,420 | 1,420 | 1,900 |
| 2000/03/28 | 1,480 | 1,480 | 1,411 | 1,469 | 1,600 |
| 2000/03/27 | 1,430 | 1,460 | 1,410 | 1,459 | 3,100 |
| 2000/03/24 | 1,400 | 1,440 | 1,400 | 1,430 | 2,900 |
| 2000/03/23 | 1,430 | 1,458 | 1,401 | 1,458 | 5,500 |
| 2000/03/22 | 1,440 | 1,452 | 1,370 | 1,429 | 4,600 |
| 2000/03/21 | 1,500 | 1,500 | 1,430 | 1,430 | 2,200 |
| 2000/03/17 | 1,451 | 1,485 | 1,451 | 1,485 | 9,700 |
| 2000/03/16 | 1,445 | 1,450 | 1,440 | 1,450 | 6,700 |
| 2000/03/15 | 1,420 | 1,450 | 1,360 | 1,360 | 2,800 |
| 2000/03/14 | 1,384 | 1,418 | 1,382 | 1,412 | 2,100 |
| 2000/03/13 | 1,400 | 1,400 | 1,380 | 1,384 | 3,700 |
| 2000/03/10 | 1,387 | 1,400 | 1,380 | 1,386 | 27,900 |
| 2000/03/09 | 1,390 | 1,417 | 1,379 | 1,380 | 11,600 |
| 2000/03/08 | 1,391 | 1,411 | 1,390 | 1,390 | 2,400 |
| 2000/03/07 | 1,408 | 1,415 | 1,388 | 1,391 | 10,500 |
| 2000/03/06 | 1,455 | 1,455 | 1,380 | 1,380 | 7,500 |
| 2000/03/03 | 1,456 | 1,456 | 1,416 | 1,455 | 500 |
| 2000/03/02 | 1,433 | 1,475 | 1,400 | 1,456 | 3,000 |
| 2000/03/01 | 1,480 | 1,481 | 1,390 | 1,475 | 15,300 |
| 2000/02/29 | 1,480 | 1,503 | 1,480 | 1,480 | 6,900 |
| 2000/02/28 | 1,560 | 1,560 | 1,510 | 1,510 | 1,900 |
| 2000/02/25 | 1,500 | 1,530 | 1,451 | 1,500 | 7,300 |
| 2000/02/24 | 1,381 | 1,500 | 1,381 | 1,500 | 1,800 |
| 2000/02/23 | 1,381 | 1,500 | 1,365 | 1,500 | 7,200 |
| 2000/02/22 | 1,345 | 1,385 | 1,345 | 1,380 | 4,600 |
| 2000/02/21 | 1,470 | 1,470 | 1,430 | 1,446 | 5,400 |
| 2000/02/18 | 1,500 | 1,501 | 1,500 | 1,500 | 2,900 |
| 2000/02/17 | 1,469 | 1,501 | 1,451 | 1,480 | 7,000 |
| 2000/02/16 | 1,481 | 1,481 | 1,450 | 1,470 | 10,200 |
| 2000/02/15 | 1,500 | 1,500 | 1,480 | 1,481 | 3,700 |
| 2000/02/14 | 1,500 | 1,500 | 1,478 | 1,478 | 8,700 |
| 2000/02/10 | 1,600 | 1,600 | 1,500 | 1,500 | 3,500 |
| 2000/02/09 | 1,590 | 1,590 | 1,560 | 1,561 | 2,000 |
| 2000/02/08 | 1,600 | 1,600 | 1,561 | 1,561 | 2,400 |
| 2000/02/07 | 1,570 | 1,600 | 1,565 | 1,565 | 900 |
| 2000/02/04 | 1,570 | 1,600 | 1,565 | 1,570 | 4,100 |
| 2000/02/03 | 1,590 | 1,590 | 1,561 | 1,561 | 1,900 |
| 2000/02/02 | 1,590 | 1,590 | 1,571 | 1,590 | 1,300 |
| 2000/02/01 | 1,600 | 1,600 | 1,560 | 1,561 | 3,700 |
| 2000/01/31 | 1,648 | 1,649 | 1,647 | 1,647 | 600 |
| 2000/01/28 | 1,581 | 1,581 | 1,580 | 1,580 | 3,800 |
| 2000/01/27 | 1,580 | 1,650 | 1,580 | 1,581 | 3,200 |
| 2000/01/26 | 1,580 | 1,650 | 1,580 | 1,649 | 3,500 |
| 2000/01/25 | 1,650 | 1,650 | 1,580 | 1,580 | 3,400 |
| 2000/01/24 | 1,600 | 1,639 | 1,600 | 1,600 | 1,800 |
| 2000/01/21 | 1,620 | 1,620 | 1,600 | 1,600 | 300 |
| 2000/01/20 | 1,649 | 1,650 | 1,648 | 1,650 | 500 |
| 2000/01/19 | 1,580 | 1,610 | 1,580 | 1,610 | 1,800 |
| 2000/01/18 | 1,660 | 1,660 | 1,580 | 1,580 | 1,500 |
| 2000/01/17 | 1,660 | 1,660 | 1,580 | 1,600 | 4,400 |
| 2000/01/14 | 1,691 | 1,691 | 1,634 | 1,660 | 800 |
| 2000/01/13 | 1,600 | 1,700 | 1,600 | 1,601 | 1,700 |
| 2000/01/12 | 1,700 | 1,700 | 1,699 | 1,699 | 200 |
| 2000/01/11 | 1,600 | 1,700 | 1,600 | 1,699 | 600 |
| 2000/01/07 | 1,556 | 1,670 | 1,556 | 1,565 | 10,800 |
| 2000/01/06 | 1,582 | 1,600 | 1,556 | 1,556 | 3,300 |
| 2000/01/05 | 1,780 | 1,780 | 1,579 | 1,582 | 2,100 |
| 2000/01/04 | 1,602 | 1,691 | 1,600 | 1,600 | 700 |