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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,592 | 1,595 | 1,592 | 1,594 | 3,700 |
| 2001/12/27 | 1,580 | 1,590 | 1,580 | 1,590 | 800 |
| 2001/12/26 | 1,590 | 1,590 | 1,550 | 1,580 | 3,700 |
| 2001/12/25 | 1,590 | 1,590 | 1,554 | 1,589 | 6,200 |
| 2001/12/21 | 1,593 | 1,593 | 1,561 | 1,590 | 4,100 |
| 2001/12/20 | 1,590 | 1,594 | 1,581 | 1,593 | 5,300 |
| 2001/12/19 | 1,554 | 1,599 | 1,554 | 1,595 | 3,900 |
| 2001/12/18 | 1,600 | 1,600 | 1,590 | 1,600 | 3,800 |
| 2001/12/17 | 1,600 | 1,600 | 1,560 | 1,599 | 6,300 |
| 2001/12/14 | 1,550 | 1,593 | 1,550 | 1,592 | 23,000 |
| 2001/12/13 | 1,586 | 1,600 | 1,583 | 1,600 | 6,700 |
| 2001/12/12 | 1,580 | 1,600 | 1,541 | 1,581 | 5,900 |
| 2001/12/11 | 1,550 | 1,552 | 1,545 | 1,545 | 2,100 |
| 2001/12/10 | 1,580 | 1,580 | 1,550 | 1,554 | 1,400 |
| 2001/12/07 | 1,656 | 1,656 | 1,582 | 1,582 | 11,900 |
| 2001/12/06 | 1,600 | 1,600 | 1,562 | 1,562 | 1,800 |
| 2001/12/05 | 1,593 | 1,600 | 1,565 | 1,600 | 5,000 |
| 2001/12/04 | 1,595 | 1,595 | 1,566 | 1,594 | 4,300 |
| 2001/12/03 | 1,585 | 1,590 | 1,565 | 1,590 | 5,700 |
| 2001/11/30 | 1,562 | 1,585 | 1,562 | 1,585 | 1,500 |
| 2001/11/29 | 1,536 | 1,590 | 1,536 | 1,562 | 3,200 |
| 2001/11/28 | 1,570 | 1,580 | 1,530 | 1,531 | 1,500 |
| 2001/11/27 | 1,580 | 1,580 | 1,570 | 1,570 | 1,000 |
| 2001/11/26 | 1,532 | 1,580 | 1,530 | 1,580 | 5,200 |
| 2001/11/22 | 1,550 | 1,550 | 1,502 | 1,502 | 4,800 |
| 2001/11/21 | 1,520 | 1,539 | 1,495 | 1,495 | 8,700 |
| 2001/11/20 | 1,549 | 1,550 | 1,520 | 1,520 | 4,800 |
| 2001/11/19 | 1,540 | 1,550 | 1,530 | 1,550 | 4,500 |
| 2001/11/16 | 1,545 | 1,548 | 1,520 | 1,540 | 3,500 |
| 2001/11/15 | 1,525 | 1,545 | 1,525 | 1,535 | 6,900 |
| 2001/11/14 | 1,520 | 1,532 | 1,520 | 1,525 | 3,500 |
| 2001/11/13 | 1,520 | 1,540 | 1,520 | 1,535 | 4,300 |
| 2001/11/12 | 1,530 | 1,545 | 1,521 | 1,545 | 8,400 |
| 2001/11/09 | 1,520 | 1,529 | 1,520 | 1,529 | 4,700 |
| 2001/11/08 | 1,527 | 1,527 | 1,515 | 1,520 | 1,600 |
| 2001/11/07 | 1,500 | 1,529 | 1,500 | 1,529 | 10,000 |
| 2001/11/06 | 1,509 | 1,520 | 1,500 | 1,520 | 6,900 |
| 2001/11/05 | 1,510 | 1,520 | 1,480 | 1,519 | 6,900 |
| 2001/11/02 | 1,499 | 1,500 | 1,471 | 1,471 | 11,500 |
| 2001/11/01 | 1,490 | 1,499 | 1,456 | 1,490 | 6,600 |
| 2001/10/31 | 1,410 | 1,470 | 1,410 | 1,452 | 1,300 |
| 2001/10/30 | 1,440 | 1,447 | 1,400 | 1,400 | 5,000 |
| 2001/10/29 | 1,450 | 1,450 | 1,445 | 1,445 | 1,700 |
| 2001/10/26 | 1,499 | 1,510 | 1,494 | 1,500 | 11,700 |
| 2001/10/25 | 1,490 | 1,499 | 1,486 | 1,499 | 11,500 |
| 2001/10/24 | 1,487 | 1,490 | 1,425 | 1,490 | 7,500 |
| 2001/10/23 | 1,460 | 1,490 | 1,440 | 1,490 | 4,000 |
| 2001/10/22 | 1,446 | 1,454 | 1,390 | 1,448 | 6,000 |
| 2001/10/19 | 1,395 | 1,411 | 1,395 | 1,411 | 2,400 |
| 2001/10/18 | 1,415 | 1,417 | 1,397 | 1,408 | 2,700 |
| 2001/10/17 | 1,460 | 1,460 | 1,445 | 1,455 | 1,000 |
| 2001/10/16 | 1,402 | 1,445 | 1,402 | 1,445 | 1,500 |
| 2001/10/15 | 1,410 | 1,449 | 1,395 | 1,407 | 6,300 |
| 2001/10/12 | 1,427 | 1,450 | 1,391 | 1,450 | 9,500 |
| 2001/10/11 | 1,391 | 1,420 | 1,391 | 1,418 | 5,600 |
| 2001/10/10 | 1,478 | 1,492 | 1,402 | 1,402 | 5,800 |
| 2001/10/09 | 1,500 | 1,500 | 1,452 | 1,498 | 3,900 |
| 2001/10/05 | 1,450 | 1,480 | 1,450 | 1,470 | 7,500 |
| 2001/10/04 | 1,450 | 1,450 | 1,408 | 1,450 | 9,700 |
| 2001/10/03 | 1,400 | 1,415 | 1,400 | 1,415 | 7,100 |
| 2001/10/02 | 1,400 | 1,410 | 1,395 | 1,409 | 10,500 |
| 2001/10/01 | 1,400 | 1,400 | 1,380 | 1,400 | 4,000 |
| 2001/09/28 | 1,398 | 1,398 | 1,377 | 1,398 | 4,500 |
| 2001/09/27 | 1,399 | 1,399 | 1,370 | 1,378 | 2,600 |
| 2001/09/26 | 1,400 | 1,400 | 1,371 | 1,371 | 600 |
| 2001/09/25 | 1,400 | 1,400 | 1,395 | 1,400 | 10,100 |
| 2001/09/21 | 1,330 | 1,370 | 1,330 | 1,370 | 3,800 |
| 2001/09/20 | 1,330 | 1,375 | 1,330 | 1,375 | 4,600 |
| 2001/09/19 | 1,349 | 1,375 | 1,340 | 1,350 | 4,200 |
| 2001/09/18 | 1,352 | 1,360 | 1,341 | 1,349 | 4,000 |
| 2001/09/17 | 1,340 | 1,340 | 1,332 | 1,332 | 2,300 |
| 2001/09/14 | 1,400 | 1,400 | 1,340 | 1,344 | 9,900 |
| 2001/09/13 | 1,351 | 1,380 | 1,330 | 1,380 | 6,800 |
| 2001/09/12 | 1,360 | 1,380 | 1,330 | 1,380 | 4,600 |
| 2001/09/11 | 1,396 | 1,396 | 1,365 | 1,390 | 1,600 |
| 2001/09/10 | 1,361 | 1,400 | 1,361 | 1,396 | 3,500 |
| 2001/09/07 | 1,380 | 1,405 | 1,380 | 1,405 | 5,900 |
| 2001/09/06 | 1,377 | 1,403 | 1,377 | 1,388 | 2,700 |
| 2001/09/05 | 1,361 | 1,394 | 1,361 | 1,377 | 1,000 |
| 2001/09/04 | 1,351 | 1,415 | 1,351 | 1,415 | 3,400 |
| 2001/09/03 | 1,365 | 1,410 | 1,365 | 1,371 | 2,900 |
| 2001/08/31 | 1,390 | 1,418 | 1,390 | 1,418 | 7,000 |
| 2001/08/30 | 1,401 | 1,401 | 1,390 | 1,401 | 3,300 |
| 2001/08/29 | 1,375 | 1,420 | 1,375 | 1,400 | 6,900 |
| 2001/08/28 | 1,400 | 1,400 | 1,391 | 1,391 | 5,300 |
| 2001/08/27 | 1,440 | 1,440 | 1,371 | 1,410 | 2,000 |
| 2001/08/24 | 1,440 | 1,450 | 1,362 | 1,366 | 6,600 |
| 2001/08/23 | 1,360 | 1,400 | 1,360 | 1,380 | 8,200 |
| 2001/08/22 | 1,365 | 1,400 | 1,365 | 1,370 | 1,400 |
| 2001/08/21 | 1,400 | 1,400 | 1,398 | 1,400 | 3,200 |
| 2001/08/20 | 1,401 | 1,401 | 1,380 | 1,399 | 6,800 |
| 2001/08/17 | 1,361 | 1,400 | 1,361 | 1,400 | 7,000 |
| 2001/08/16 | 1,380 | 1,395 | 1,380 | 1,381 | 1,800 |
| 2001/08/15 | 1,362 | 1,400 | 1,355 | 1,380 | 3,800 |
| 2001/08/14 | 1,362 | 1,395 | 1,360 | 1,362 | 2,000 |
| 2001/08/13 | 1,355 | 1,362 | 1,355 | 1,362 | 2,600 |
| 2001/08/10 | 1,350 | 1,400 | 1,350 | 1,400 | 12,600 |
| 2001/08/09 | 1,360 | 1,390 | 1,360 | 1,373 | 1,800 |
| 2001/08/08 | 1,394 | 1,395 | 1,369 | 1,369 | 800 |
| 2001/08/07 | 1,376 | 1,400 | 1,376 | 1,394 | 9,100 |
| 2001/08/06 | 1,390 | 1,390 | 1,350 | 1,350 | 1,500 |
| 2001/08/03 | 1,400 | 1,400 | 1,359 | 1,361 | 2,700 |
| 2001/08/02 | 1,360 | 1,400 | 1,355 | 1,400 | 4,800 |
| 2001/08/01 | 1,390 | 1,400 | 1,382 | 1,400 | 3,800 |
| 2001/07/31 | 1,368 | 1,379 | 1,350 | 1,376 | 2,200 |
| 2001/07/30 | 1,387 | 1,395 | 1,368 | 1,368 | 7,600 |
| 2001/07/27 | 1,394 | 1,394 | 1,380 | 1,388 | 7,100 |
| 2001/07/26 | 1,367 | 1,390 | 1,367 | 1,390 | 6,300 |
| 2001/07/25 | 1,385 | 1,389 | 1,379 | 1,380 | 12,400 |
| 2001/07/24 | 1,364 | 1,375 | 1,360 | 1,375 | 5,800 |
| 2001/07/23 | 1,368 | 1,368 | 1,306 | 1,360 | 3,600 |
| 2001/07/19 | 1,354 | 1,368 | 1,354 | 1,368 | 900 |
| 2001/07/18 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
| 2001/07/17 | 1,340 | 1,340 | 1,320 | 1,320 | 700 |
| 2001/07/16 | 1,317 | 1,341 | 1,301 | 1,331 | 5,300 |
| 2001/07/13 | 1,380 | 1,380 | 1,331 | 1,377 | 6,000 |
| 2001/07/12 | 1,330 | 1,330 | 1,329 | 1,329 | 3,300 |
| 2001/07/11 | 1,350 | 1,350 | 1,330 | 1,343 | 1,500 |
| 2001/07/10 | 1,301 | 1,316 | 1,301 | 1,316 | 5,500 |
| 2001/07/09 | 1,317 | 1,319 | 1,303 | 1,316 | 2,900 |
| 2001/07/06 | 1,358 | 1,378 | 1,329 | 1,336 | 900 |
| 2001/07/05 | 1,400 | 1,400 | 1,350 | 1,358 | 11,200 |
| 2001/07/04 | 1,342 | 1,350 | 1,342 | 1,350 | 1,500 |
| 2001/07/03 | 1,349 | 1,349 | 1,349 | 1,349 | 300 |
| 2001/07/02 | 1,326 | 1,329 | 1,326 | 1,329 | 2,300 |
| 2001/06/29 | 1,325 | 1,378 | 1,325 | 1,371 | 5,800 |
| 2001/06/28 | 1,334 | 1,380 | 1,321 | 1,324 | 3,300 |
| 2001/06/27 | 1,320 | 1,334 | 1,320 | 1,334 | 1,100 |
| 2001/06/26 | 1,300 | 1,316 | 1,300 | 1,316 | 2,900 |
| 2001/06/25 | 1,380 | 1,380 | 1,320 | 1,380 | 7,900 |
| 2001/06/22 | 1,313 | 1,364 | 1,313 | 1,364 | 6,200 |
| 2001/06/21 | 1,318 | 1,318 | 1,300 | 1,313 | 1,100 |
| 2001/06/20 | 1,313 | 1,313 | 1,300 | 1,301 | 500 |
| 2001/06/19 | 1,320 | 1,320 | 1,300 | 1,313 | 11,000 |
| 2001/06/18 | 1,300 | 1,340 | 1,300 | 1,300 | 2,600 |
| 2001/06/15 | 1,280 | 1,301 | 1,280 | 1,301 | 1,400 |
| 2001/06/14 | 1,285 | 1,290 | 1,285 | 1,290 | 1,400 |
| 2001/06/13 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2001/06/12 | 1,335 | 1,335 | 1,295 | 1,300 | 4,900 |
| 2001/06/11 | 1,361 | 1,361 | 1,322 | 1,322 | 1,300 |
| 2001/06/08 | 1,384 | 1,384 | 1,349 | 1,364 | 28,800 |
| 2001/06/07 | 1,290 | 1,290 | 1,285 | 1,285 | 2,300 |
| 2001/06/06 | 1,300 | 1,310 | 1,300 | 1,310 | 200 |
| 2001/06/05 | 1,280 | 1,300 | 1,280 | 1,300 | 4,100 |
| 2001/06/04 | 1,321 | 1,322 | 1,280 | 1,280 | 7,700 |
| 2001/06/01 | 1,325 | 1,325 | 1,323 | 1,323 | 900 |
| 2001/05/31 | 1,345 | 1,345 | 1,323 | 1,325 | 3,300 |
| 2001/05/30 | 1,350 | 1,350 | 1,324 | 1,345 | 1,300 |
| 2001/05/29 | 1,320 | 1,350 | 1,320 | 1,321 | 2,100 |
| 2001/05/28 | 1,340 | 1,347 | 1,330 | 1,330 | 2,700 |
| 2001/05/25 | 1,360 | 1,360 | 1,332 | 1,341 | 5,000 |
| 2001/05/24 | 1,351 | 1,353 | 1,340 | 1,340 | 2,600 |
| 2001/05/23 | 1,330 | 1,359 | 1,330 | 1,343 | 2,700 |
| 2001/05/22 | 1,320 | 1,350 | 1,320 | 1,334 | 4,100 |
| 2001/05/21 | 1,350 | 1,359 | 1,343 | 1,359 | 3,700 |
| 2001/05/18 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 |
| 2001/05/17 | 1,300 | 1,310 | 1,281 | 1,300 | 5,800 |
| 2001/05/16 | 1,300 | 1,345 | 1,299 | 1,300 | 3,400 |
| 2001/05/15 | 1,310 | 1,350 | 1,305 | 1,350 | 4,300 |
| 2001/05/14 | 1,310 | 1,311 | 1,310 | 1,310 | 900 |
| 2001/05/11 | 1,349 | 1,350 | 1,348 | 1,348 | 600 |
| 2001/05/10 | 1,350 | 1,350 | 1,333 | 1,350 | 17,300 |
| 2001/05/09 | 1,320 | 1,320 | 1,311 | 1,320 | 2,100 |
| 2001/05/08 | 1,310 | 1,340 | 1,310 | 1,340 | 3,000 |
| 2001/05/07 | 1,300 | 1,320 | 1,300 | 1,302 | 3,200 |
| 2001/05/02 | 1,327 | 1,327 | 1,310 | 1,311 | 2,100 |
| 2001/05/01 | 1,330 | 1,350 | 1,300 | 1,324 | 7,800 |
| 2001/04/27 | 1,328 | 1,328 | 1,300 | 1,300 | 3,500 |
| 2001/04/26 | 1,316 | 1,328 | 1,315 | 1,328 | 4,600 |
| 2001/04/25 | 1,300 | 1,303 | 1,280 | 1,303 | 7,300 |
| 2001/04/24 | 1,264 | 1,283 | 1,250 | 1,283 | 4,800 |
| 2001/04/23 | 1,250 | 1,264 | 1,249 | 1,264 | 2,000 |
| 2001/04/20 | 1,297 | 1,297 | 1,269 | 1,270 | 2,600 |
| 2001/04/19 | 1,298 | 1,300 | 1,239 | 1,252 | 3,800 |
| 2001/04/18 | 1,248 | 1,279 | 1,248 | 1,276 | 2,300 |
| 2001/04/17 | 1,230 | 1,250 | 1,230 | 1,230 | 1,000 |
| 2001/04/16 | 1,260 | 1,260 | 1,230 | 1,230 | 2,200 |
| 2001/04/13 | 1,205 | 1,215 | 1,205 | 1,215 | 2,200 |
| 2001/04/12 | 1,230 | 1,230 | 1,202 | 1,202 | 16,400 |
| 2001/04/11 | 1,252 | 1,256 | 1,240 | 1,240 | 2,600 |
| 2001/04/10 | 1,276 | 1,276 | 1,252 | 1,252 | 600 |
| 2001/04/09 | 1,279 | 1,280 | 1,270 | 1,276 | 800 |
| 2001/04/06 | 1,291 | 1,330 | 1,236 | 1,241 | 6,000 |
| 2001/04/05 | 1,287 | 1,290 | 1,287 | 1,290 | 1,400 |
| 2001/04/04 | 1,237 | 1,280 | 1,237 | 1,280 | 3,600 |
| 2001/04/03 | 1,231 | 1,320 | 1,231 | 1,320 | 3,200 |
| 2001/04/02 | 1,250 | 1,250 | 1,222 | 1,231 | 2,300 |
| 2001/03/30 | 1,297 | 1,335 | 1,250 | 1,250 | 1,400 |
| 2001/03/29 | 1,250 | 1,297 | 1,250 | 1,297 | 4,400 |
| 2001/03/28 | 1,320 | 1,350 | 1,270 | 1,349 | 7,300 |
| 2001/03/27 | 1,289 | 1,320 | 1,263 | 1,263 | 5,300 |
| 2001/03/26 | 1,300 | 1,320 | 1,240 | 1,320 | 8,800 |
| 2001/03/23 | 1,300 | 1,320 | 1,298 | 1,320 | 13,600 |
| 2001/03/22 | 1,299 | 1,320 | 1,280 | 1,300 | 11,300 |
| 2001/03/21 | 1,245 | 1,300 | 1,200 | 1,300 | 7,300 |
| 2001/03/19 | 1,229 | 1,240 | 1,229 | 1,240 | 2,100 |
| 2001/03/16 | 1,235 | 1,236 | 1,233 | 1,233 | 5,600 |
| 2001/03/15 | 1,212 | 1,230 | 1,201 | 1,230 | 4,900 |
| 2001/03/14 | 1,203 | 1,215 | 1,202 | 1,205 | 700 |
| 2001/03/13 | 1,215 | 1,230 | 1,169 | 1,230 | 7,900 |
| 2001/03/12 | 1,191 | 1,215 | 1,191 | 1,215 | 3,400 |
| 2001/03/09 | 1,153 | 1,190 | 1,153 | 1,190 | 14,600 |
| 2001/03/08 | 1,220 | 1,220 | 1,150 | 1,151 | 4,700 |
| 2001/03/07 | 1,200 | 1,220 | 1,196 | 1,220 | 5,600 |
| 2001/03/06 | 1,155 | 1,195 | 1,155 | 1,195 | 2,200 |
| 2001/03/05 | 1,140 | 1,151 | 1,140 | 1,150 | 5,400 |
| 2001/03/02 | 1,151 | 1,151 | 1,140 | 1,140 | 8,100 |
| 2001/03/01 | 1,161 | 1,161 | 1,151 | 1,151 | 18,200 |
| 2001/02/28 | 1,185 | 1,189 | 1,161 | 1,161 | 3,100 |
| 2001/02/27 | 1,200 | 1,201 | 1,189 | 1,189 | 1,400 |
| 2001/02/26 | 1,203 | 1,203 | 1,185 | 1,200 | 1,600 |
| 2001/02/23 | 1,230 | 1,230 | 1,200 | 1,203 | 8,700 |
| 2001/02/22 | 1,180 | 1,200 | 1,160 | 1,160 | 1,900 |
| 2001/02/21 | 1,230 | 1,230 | 1,200 | 1,200 | 2,800 |
| 2001/02/20 | 1,200 | 1,230 | 1,199 | 1,230 | 7,200 |
| 2001/02/19 | 1,180 | 1,200 | 1,180 | 1,200 | 1,200 |
| 2001/02/16 | 1,190 | 1,200 | 1,190 | 1,200 | 7,600 |
| 2001/02/15 | 1,181 | 1,190 | 1,180 | 1,190 | 6,100 |
| 2001/02/14 | 1,165 | 1,182 | 1,140 | 1,181 | 2,100 |
| 2001/02/13 | 1,160 | 1,160 | 1,139 | 1,141 | 2,300 |
| 2001/02/09 | 1,154 | 1,155 | 1,131 | 1,131 | 1,000 |
| 2001/02/08 | 1,171 | 1,171 | 1,154 | 1,155 | 2,400 |
| 2001/02/07 | 1,161 | 1,161 | 1,130 | 1,131 | 26,100 |
| 2001/02/06 | 1,163 | 1,166 | 1,161 | 1,166 | 1,700 |
| 2001/02/05 | 1,174 | 1,174 | 1,170 | 1,170 | 700 |
| 2001/02/02 | 1,164 | 1,198 | 1,164 | 1,198 | 700 |
| 2001/02/01 | 1,165 | 1,166 | 1,161 | 1,165 | 5,400 |
| 2001/01/31 | 1,161 | 1,200 | 1,161 | 1,199 | 1,800 |
| 2001/01/30 | 1,200 | 1,200 | 1,161 | 1,162 | 1,700 |
| 2001/01/29 | 1,160 | 1,200 | 1,160 | 1,200 | 300 |
| 2001/01/26 | 1,160 | 1,198 | 1,160 | 1,160 | 600 |
| 2001/01/25 | 1,199 | 1,200 | 1,196 | 1,200 | 11,800 |
| 2001/01/24 | 1,170 | 1,190 | 1,169 | 1,179 | 1,300 |
| 2001/01/23 | 1,161 | 1,170 | 1,161 | 1,170 | 1,900 |
| 2001/01/22 | 1,200 | 1,200 | 1,151 | 1,151 | 1,000 |
| 2001/01/19 | 1,200 | 1,200 | 1,178 | 1,200 | 4,600 |
| 2001/01/18 | 1,190 | 1,200 | 1,170 | 1,200 | 5,800 |
| 2001/01/17 | 1,169 | 1,170 | 1,169 | 1,170 | 2,200 |
| 2001/01/16 | 1,180 | 1,180 | 1,156 | 1,169 | 2,100 |
| 2001/01/15 | 1,170 | 1,180 | 1,169 | 1,180 | 1,700 |
| 2001/01/12 | 1,161 | 1,197 | 1,150 | 1,150 | 5,100 |
| 2001/01/11 | 1,177 | 1,181 | 1,115 | 1,160 | 9,100 |
| 2001/01/10 | 1,178 | 1,178 | 1,176 | 1,177 | 900 |
| 2001/01/09 | 1,150 | 1,180 | 1,150 | 1,177 | 2,700 |
| 2001/01/05 | 1,120 | 1,198 | 1,120 | 1,193 | 11,800 |
| 2001/01/04 | 1,133 | 1,140 | 1,101 | 1,101 | 1,300 |