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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,599 | 1,599 | 1,576 | 1,585 | 1,200 |
| 2003/12/29 | 1,585 | 1,600 | 1,571 | 1,600 | 4,100 |
| 2003/12/26 | 1,580 | 1,596 | 1,580 | 1,585 | 1,700 |
| 2003/12/25 | 1,580 | 1,600 | 1,580 | 1,596 | 1,600 |
| 2003/12/24 | 1,604 | 1,605 | 1,580 | 1,600 | 1,200 |
| 2003/12/22 | 1,641 | 1,641 | 1,581 | 1,604 | 9,200 |
| 2003/12/19 | 1,560 | 1,585 | 1,560 | 1,581 | 3,900 |
| 2003/12/18 | 1,577 | 1,599 | 1,558 | 1,581 | 3,100 |
| 2003/12/17 | 1,564 | 1,564 | 1,550 | 1,555 | 2,600 |
| 2003/12/16 | 1,566 | 1,585 | 1,562 | 1,563 | 3,100 |
| 2003/12/15 | 1,592 | 1,600 | 1,564 | 1,566 | 3,200 |
| 2003/12/12 | 1,560 | 1,580 | 1,560 | 1,562 | 24,100 |
| 2003/12/11 | 1,600 | 1,600 | 1,551 | 1,580 | 3,500 |
| 2003/12/10 | 1,603 | 1,603 | 1,567 | 1,573 | 3,700 |
| 2003/12/09 | 1,650 | 1,650 | 1,570 | 1,573 | 16,500 |
| 2003/12/08 | 1,566 | 1,589 | 1,550 | 1,580 | 2,900 |
| 2003/12/05 | 1,547 | 1,550 | 1,536 | 1,536 | 1,900 |
| 2003/12/04 | 1,530 | 1,550 | 1,530 | 1,537 | 3,200 |
| 2003/12/03 | 1,540 | 1,550 | 1,530 | 1,540 | 5,700 |
| 2003/12/02 | 1,542 | 1,565 | 1,528 | 1,541 | 8,200 |
| 2003/12/01 | 1,550 | 1,550 | 1,527 | 1,540 | 12,000 |
| 2003/11/28 | 1,580 | 1,580 | 1,552 | 1,552 | 3,200 |
| 2003/11/27 | 1,598 | 1,598 | 1,556 | 1,556 | 3,200 |
| 2003/11/26 | 1,590 | 1,598 | 1,551 | 1,565 | 5,400 |
| 2003/11/25 | 1,580 | 1,582 | 1,555 | 1,580 | 1,800 |
| 2003/11/21 | 1,540 | 1,580 | 1,540 | 1,580 | 1,900 |
| 2003/11/20 | 1,595 | 1,595 | 1,544 | 1,546 | 5,200 |
| 2003/11/19 | 1,520 | 1,564 | 1,520 | 1,530 | 4,400 |
| 2003/11/18 | 1,565 | 1,565 | 1,519 | 1,520 | 4,900 |
| 2003/11/17 | 1,520 | 1,548 | 1,520 | 1,535 | 3,400 |
| 2003/11/14 | 1,575 | 1,590 | 1,574 | 1,590 | 5,800 |
| 2003/11/13 | 1,575 | 1,575 | 1,552 | 1,567 | 3,000 |
| 2003/11/12 | 1,570 | 1,574 | 1,545 | 1,552 | 3,400 |
| 2003/11/11 | 1,574 | 1,574 | 1,535 | 1,540 | 10,400 |
| 2003/11/10 | 1,578 | 1,578 | 1,559 | 1,568 | 1,900 |
| 2003/11/07 | 1,558 | 1,580 | 1,554 | 1,561 | 6,200 |
| 2003/11/06 | 1,566 | 1,585 | 1,557 | 1,557 | 4,500 |
| 2003/11/05 | 1,599 | 1,599 | 1,562 | 1,564 | 1,500 |
| 2003/11/04 | 1,560 | 1,597 | 1,560 | 1,569 | 3,200 |
| 2003/10/31 | 1,556 | 1,565 | 1,535 | 1,535 | 8,200 |
| 2003/10/30 | 1,569 | 1,570 | 1,560 | 1,560 | 8,000 |
| 2003/10/29 | 1,557 | 1,587 | 1,557 | 1,560 | 4,900 |
| 2003/10/28 | 1,558 | 1,569 | 1,552 | 1,555 | 4,100 |
| 2003/10/27 | 1,550 | 1,594 | 1,550 | 1,561 | 7,400 |
| 2003/10/24 | 1,556 | 1,580 | 1,556 | 1,558 | 5,300 |
| 2003/10/23 | 1,610 | 1,610 | 1,551 | 1,551 | 10,200 |
| 2003/10/22 | 1,611 | 1,626 | 1,608 | 1,610 | 9,500 |
| 2003/10/21 | 1,625 | 1,625 | 1,609 | 1,609 | 4,700 |
| 2003/10/20 | 1,650 | 1,650 | 1,604 | 1,613 | 9,500 |
| 2003/10/17 | 1,620 | 1,620 | 1,606 | 1,610 | 5,600 |
| 2003/10/16 | 1,621 | 1,630 | 1,610 | 1,616 | 3,200 |
| 2003/10/15 | 1,625 | 1,630 | 1,615 | 1,620 | 2,800 |
| 2003/10/14 | 1,627 | 1,632 | 1,615 | 1,620 | 10,100 |
| 2003/10/10 | 1,602 | 1,633 | 1,602 | 1,625 | 6,200 |
| 2003/10/09 | 1,610 | 1,629 | 1,600 | 1,604 | 4,300 |
| 2003/10/08 | 1,631 | 1,633 | 1,610 | 1,612 | 4,700 |
| 2003/10/07 | 1,640 | 1,640 | 1,615 | 1,615 | 3,200 |
| 2003/10/06 | 1,616 | 1,642 | 1,616 | 1,630 | 5,700 |
| 2003/10/03 | 1,644 | 1,644 | 1,609 | 1,609 | 5,600 |
| 2003/10/02 | 1,598 | 1,620 | 1,598 | 1,620 | 10,600 |
| 2003/10/01 | 1,649 | 1,650 | 1,591 | 1,596 | 9,200 |
| 2003/09/30 | 1,573 | 1,638 | 1,572 | 1,638 | 12,500 |
| 2003/09/29 | 1,580 | 1,593 | 1,572 | 1,572 | 3,500 |
| 2003/09/26 | 1,586 | 1,601 | 1,586 | 1,595 | 3,600 |
| 2003/09/25 | 1,566 | 1,606 | 1,550 | 1,590 | 11,100 |
| 2003/09/24 | 1,680 | 1,680 | 1,651 | 1,651 | 8,000 |
| 2003/09/22 | 1,636 | 1,688 | 1,636 | 1,688 | 9,300 |
| 2003/09/19 | 1,710 | 1,710 | 1,695 | 1,696 | 20,400 |
| 2003/09/18 | 1,700 | 1,715 | 1,620 | 1,692 | 21,500 |
| 2003/09/17 | 1,680 | 1,690 | 1,665 | 1,687 | 8,400 |
| 2003/09/16 | 1,650 | 1,677 | 1,650 | 1,670 | 15,500 |
| 2003/09/12 | 1,625 | 1,648 | 1,620 | 1,626 | 42,900 |
| 2003/09/11 | 1,570 | 1,611 | 1,570 | 1,595 | 25,400 |
| 2003/09/10 | 1,570 | 1,580 | 1,564 | 1,574 | 32,400 |
| 2003/09/09 | 1,560 | 1,565 | 1,550 | 1,561 | 34,500 |
| 2003/09/08 | 1,560 | 1,560 | 1,541 | 1,545 | 12,700 |
| 2003/09/05 | 1,565 | 1,567 | 1,550 | 1,550 | 11,000 |
| 2003/09/04 | 1,548 | 1,555 | 1,548 | 1,555 | 5,700 |
| 2003/09/03 | 1,548 | 1,550 | 1,547 | 1,547 | 10,100 |
| 2003/09/02 | 1,566 | 1,567 | 1,548 | 1,548 | 14,100 |
| 2003/09/01 | 1,517 | 1,580 | 1,515 | 1,550 | 15,400 |
| 2003/08/29 | 1,499 | 1,502 | 1,490 | 1,490 | 22,300 |
| 2003/08/28 | 1,487 | 1,487 | 1,480 | 1,480 | 27,100 |
| 2003/08/27 | 1,502 | 1,502 | 1,485 | 1,486 | 51,900 |
| 2003/08/26 | 1,515 | 1,515 | 1,502 | 1,502 | 19,400 |
| 2003/08/25 | 1,530 | 1,550 | 1,510 | 1,516 | 23,600 |
| 2003/08/22 | 1,537 | 1,537 | 1,497 | 1,528 | 105,000 |
| 2003/08/21 | 1,551 | 1,551 | 1,535 | 1,535 | 27,100 |
| 2003/08/20 | 1,585 | 1,585 | 1,551 | 1,560 | 12,300 |
| 2003/08/19 | 1,562 | 1,562 | 1,555 | 1,555 | 18,500 |
| 2003/08/18 | 1,580 | 1,580 | 1,561 | 1,561 | 10,500 |
| 2003/08/15 | 1,559 | 1,575 | 1,559 | 1,561 | 10,200 |
| 2003/08/14 | 1,575 | 1,580 | 1,556 | 1,558 | 8,700 |
| 2003/08/13 | 1,594 | 1,596 | 1,564 | 1,573 | 3,400 |
| 2003/08/12 | 1,582 | 1,582 | 1,555 | 1,555 | 5,000 |
| 2003/08/11 | 1,568 | 1,590 | 1,568 | 1,583 | 21,600 |
| 2003/08/08 | 1,530 | 1,570 | 1,530 | 1,537 | 16,200 |
| 2003/08/07 | 1,502 | 1,511 | 1,498 | 1,500 | 36,900 |
| 2003/08/06 | 1,555 | 1,560 | 1,499 | 1,502 | 36,100 |
| 2003/08/05 | 1,553 | 1,560 | 1,552 | 1,554 | 7,200 |
| 2003/08/04 | 1,573 | 1,575 | 1,552 | 1,552 | 18,300 |
| 2003/08/01 | 1,572 | 1,590 | 1,567 | 1,574 | 17,500 |
| 2003/07/31 | 1,614 | 1,620 | 1,571 | 1,571 | 33,800 |
| 2003/07/30 | 1,581 | 1,600 | 1,581 | 1,598 | 23,400 |
| 2003/07/29 | 1,600 | 1,600 | 1,578 | 1,582 | 29,400 |
| 2003/07/28 | 1,618 | 1,618 | 1,575 | 1,585 | 30,000 |
| 2003/07/25 | 1,620 | 1,640 | 1,610 | 1,610 | 19,700 |
| 2003/07/24 | 1,622 | 1,639 | 1,622 | 1,623 | 8,100 |
| 2003/07/23 | 1,660 | 1,660 | 1,632 | 1,637 | 4,100 |
| 2003/07/22 | 1,650 | 1,651 | 1,630 | 1,630 | 7,100 |
| 2003/07/18 | 1,681 | 1,681 | 1,642 | 1,642 | 7,700 |
| 2003/07/17 | 1,652 | 1,675 | 1,650 | 1,651 | 3,200 |
| 2003/07/16 | 1,698 | 1,698 | 1,653 | 1,653 | 7,300 |
| 2003/07/15 | 1,700 | 1,700 | 1,676 | 1,680 | 7,300 |
| 2003/07/14 | 1,711 | 1,711 | 1,670 | 1,689 | 5,100 |
| 2003/07/11 | 1,591 | 1,685 | 1,591 | 1,651 | 26,500 |
| 2003/07/10 | 1,722 | 1,722 | 1,710 | 1,711 | 10,100 |
| 2003/07/09 | 1,700 | 1,720 | 1,690 | 1,692 | 8,500 |
| 2003/07/08 | 1,705 | 1,715 | 1,690 | 1,693 | 13,200 |
| 2003/07/07 | 1,692 | 1,711 | 1,690 | 1,701 | 11,800 |
| 2003/07/04 | 1,692 | 1,711 | 1,686 | 1,710 | 7,000 |
| 2003/07/03 | 1,735 | 1,790 | 1,686 | 1,686 | 24,500 |
| 2003/07/02 | 1,722 | 1,722 | 1,692 | 1,692 | 13,200 |
| 2003/07/01 | 1,651 | 1,705 | 1,651 | 1,692 | 12,900 |
| 2003/06/30 | 1,785 | 1,785 | 1,631 | 1,643 | 19,300 |
| 2003/06/27 | 1,702 | 1,725 | 1,690 | 1,690 | 6,600 |
| 2003/06/26 | 1,700 | 1,720 | 1,690 | 1,690 | 6,800 |
| 2003/06/25 | 1,689 | 1,702 | 1,689 | 1,690 | 5,000 |
| 2003/06/24 | 1,695 | 1,709 | 1,690 | 1,690 | 5,400 |
| 2003/06/23 | 1,715 | 1,715 | 1,695 | 1,695 | 8,300 |
| 2003/06/20 | 1,730 | 1,730 | 1,715 | 1,715 | 5,500 |
| 2003/06/19 | 1,720 | 1,720 | 1,695 | 1,701 | 12,600 |
| 2003/06/18 | 1,729 | 1,729 | 1,693 | 1,693 | 12,900 |
| 2003/06/17 | 1,710 | 1,731 | 1,710 | 1,730 | 3,400 |
| 2003/06/16 | 1,714 | 1,714 | 1,701 | 1,705 | 5,100 |
| 2003/06/13 | 1,715 | 1,722 | 1,713 | 1,713 | 26,600 |
| 2003/06/12 | 1,727 | 1,729 | 1,722 | 1,722 | 5,700 |
| 2003/06/11 | 1,729 | 1,735 | 1,726 | 1,726 | 3,900 |
| 2003/06/10 | 1,746 | 1,746 | 1,728 | 1,728 | 4,200 |
| 2003/06/09 | 1,759 | 1,759 | 1,740 | 1,745 | 6,200 |
| 2003/06/06 | 1,767 | 1,767 | 1,750 | 1,760 | 4,000 |
| 2003/06/05 | 1,767 | 1,788 | 1,755 | 1,762 | 2,300 |
| 2003/06/04 | 1,758 | 1,758 | 1,742 | 1,742 | 29,700 |
| 2003/06/03 | 1,755 | 1,759 | 1,750 | 1,758 | 9,900 |
| 2003/06/02 | 1,753 | 1,768 | 1,753 | 1,762 | 6,700 |
| 2003/05/30 | 1,780 | 1,780 | 1,760 | 1,778 | 2,000 |
| 2003/05/29 | 1,759 | 1,779 | 1,758 | 1,779 | 2,500 |
| 2003/05/28 | 1,752 | 1,760 | 1,750 | 1,752 | 4,700 |
| 2003/05/27 | 1,750 | 1,760 | 1,750 | 1,750 | 5,700 |
| 2003/05/26 | 1,795 | 1,795 | 1,755 | 1,755 | 1,900 |
| 2003/05/23 | 1,784 | 1,793 | 1,779 | 1,785 | 3,400 |
| 2003/05/22 | 1,769 | 1,771 | 1,745 | 1,754 | 10,200 |
| 2003/05/21 | 1,800 | 1,800 | 1,765 | 1,770 | 2,900 |
| 2003/05/20 | 1,837 | 1,837 | 1,807 | 1,810 | 4,900 |
| 2003/05/19 | 1,839 | 1,839 | 1,754 | 1,754 | 4,400 |
| 2003/05/16 | 1,797 | 1,820 | 1,751 | 1,751 | 6,900 |
| 2003/05/15 | 1,752 | 1,771 | 1,745 | 1,745 | 11,700 |
| 2003/05/14 | 1,779 | 1,779 | 1,754 | 1,755 | 3,700 |
| 2003/05/13 | 1,775 | 1,795 | 1,775 | 1,779 | 4,600 |
| 2003/05/12 | 1,750 | 1,775 | 1,750 | 1,775 | 4,400 |
| 2003/05/09 | 1,750 | 1,760 | 1,710 | 1,727 | 8,900 |
| 2003/05/08 | 1,741 | 1,750 | 1,730 | 1,740 | 4,500 |
| 2003/05/07 | 1,721 | 1,780 | 1,720 | 1,741 | 10,700 |
| 2003/05/06 | 1,720 | 1,730 | 1,696 | 1,715 | 18,300 |
| 2003/05/02 | 1,765 | 1,775 | 1,680 | 1,691 | 16,700 |
| 2003/05/01 | 1,824 | 1,824 | 1,780 | 1,780 | 15,000 |
| 2003/04/30 | 1,850 | 1,850 | 1,823 | 1,823 | 4,300 |
| 2003/04/28 | 1,840 | 1,850 | 1,840 | 1,840 | 5,200 |
| 2003/04/25 | 1,811 | 1,850 | 1,803 | 1,828 | 8,800 |
| 2003/04/24 | 1,841 | 1,866 | 1,841 | 1,841 | 8,700 |
| 2003/04/23 | 1,850 | 1,850 | 1,841 | 1,841 | 1,800 |
| 2003/04/22 | 1,880 | 1,880 | 1,831 | 1,850 | 3,700 |
| 2003/04/21 | 1,891 | 1,891 | 1,877 | 1,879 | 16,300 |
| 2003/04/18 | 1,900 | 1,903 | 1,880 | 1,891 | 9,400 |
| 2003/04/17 | 1,811 | 1,850 | 1,811 | 1,821 | 2,200 |
| 2003/04/16 | 1,850 | 1,851 | 1,821 | 1,821 | 9,100 |
| 2003/04/15 | 1,813 | 1,850 | 1,813 | 1,850 | 8,700 |
| 2003/04/14 | 1,807 | 1,813 | 1,797 | 1,813 | 5,300 |
| 2003/04/11 | 1,810 | 1,810 | 1,780 | 1,809 | 7,900 |
| 2003/04/10 | 1,825 | 1,825 | 1,780 | 1,811 | 7,000 |
| 2003/04/09 | 1,809 | 1,830 | 1,804 | 1,830 | 5,600 |
| 2003/04/08 | 1,828 | 1,828 | 1,770 | 1,810 | 5,100 |
| 2003/04/07 | 1,860 | 1,860 | 1,816 | 1,828 | 1,800 |
| 2003/04/04 | 1,870 | 1,870 | 1,825 | 1,855 | 5,500 |
| 2003/04/03 | 1,900 | 1,900 | 1,810 | 1,870 | 4,600 |
| 2003/04/02 | 1,800 | 1,859 | 1,800 | 1,859 | 2,200 |
| 2003/04/01 | 1,765 | 1,858 | 1,765 | 1,781 | 4,700 |
| 2003/03/31 | 1,839 | 1,839 | 1,782 | 1,795 | 5,000 |
| 2003/03/28 | 1,910 | 1,930 | 1,899 | 1,929 | 16,600 |
| 2003/03/27 | 1,900 | 1,915 | 1,869 | 1,910 | 10,900 |
| 2003/03/26 | 1,880 | 1,905 | 1,873 | 1,900 | 27,100 |
| 2003/03/25 | 1,831 | 1,879 | 1,820 | 1,879 | 11,000 |
| 2003/03/24 | 1,849 | 1,850 | 1,833 | 1,849 | 8,600 |
| 2003/03/20 | 1,841 | 1,849 | 1,810 | 1,849 | 7,600 |
| 2003/03/19 | 1,837 | 1,837 | 1,751 | 1,802 | 4,900 |
| 2003/03/18 | 1,823 | 1,840 | 1,810 | 1,837 | 11,600 |
| 2003/03/17 | 1,772 | 1,830 | 1,772 | 1,828 | 3,800 |
| 2003/03/14 | 1,719 | 1,800 | 1,719 | 1,771 | 34,100 |
| 2003/03/13 | 1,752 | 1,809 | 1,752 | 1,809 | 3,800 |
| 2003/03/12 | 1,750 | 1,780 | 1,750 | 1,756 | 2,600 |
| 2003/03/11 | 1,805 | 1,805 | 1,750 | 1,752 | 4,300 |
| 2003/03/10 | 1,809 | 1,809 | 1,732 | 1,805 | 4,500 |
| 2003/03/07 | 1,800 | 1,809 | 1,750 | 1,750 | 3,300 |
| 2003/03/06 | 1,812 | 1,813 | 1,780 | 1,809 | 5,200 |
| 2003/03/05 | 1,755 | 1,755 | 1,740 | 1,752 | 5,800 |
| 2003/03/04 | 1,754 | 1,757 | 1,753 | 1,754 | 8,700 |
| 2003/03/03 | 1,720 | 1,755 | 1,720 | 1,748 | 800 |
| 2003/02/28 | 1,701 | 1,727 | 1,701 | 1,711 | 3,100 |
| 2003/02/27 | 1,758 | 1,758 | 1,720 | 1,720 | 5,800 |
| 2003/02/26 | 1,770 | 1,779 | 1,710 | 1,758 | 3,200 |
| 2003/02/25 | 1,769 | 1,769 | 1,710 | 1,710 | 5,100 |
| 2003/02/24 | 1,799 | 1,799 | 1,720 | 1,782 | 5,500 |
| 2003/02/21 | 1,811 | 1,811 | 1,776 | 1,780 | 5,500 |
| 2003/02/20 | 1,843 | 1,843 | 1,796 | 1,810 | 10,400 |
| 2003/02/19 | 1,850 | 1,850 | 1,790 | 1,796 | 9,400 |
| 2003/02/18 | 1,878 | 1,879 | 1,850 | 1,852 | 9,300 |
| 2003/02/17 | 1,830 | 1,881 | 1,823 | 1,851 | 9,800 |
| 2003/02/14 | 1,850 | 1,850 | 1,785 | 1,839 | 12,500 |
| 2003/02/13 | 1,848 | 1,848 | 1,787 | 1,845 | 6,700 |
| 2003/02/12 | 1,830 | 1,847 | 1,820 | 1,847 | 7,900 |
| 2003/02/10 | 1,790 | 1,807 | 1,784 | 1,805 | 10,200 |
| 2003/02/07 | 1,795 | 1,800 | 1,740 | 1,797 | 8,000 |
| 2003/02/06 | 1,750 | 1,795 | 1,721 | 1,795 | 10,000 |
| 2003/02/05 | 1,691 | 1,775 | 1,691 | 1,756 | 13,600 |
| 2003/02/04 | 1,665 | 1,723 | 1,655 | 1,721 | 12,300 |
| 2003/02/03 | 1,591 | 1,655 | 1,591 | 1,655 | 7,800 |
| 2003/01/31 | 1,631 | 1,633 | 1,590 | 1,590 | 5,300 |
| 2003/01/30 | 1,660 | 1,660 | 1,631 | 1,633 | 3,100 |
| 2003/01/29 | 1,660 | 1,670 | 1,618 | 1,660 | 12,700 |
| 2003/01/28 | 1,650 | 1,666 | 1,620 | 1,666 | 20,300 |
| 2003/01/27 | 1,665 | 1,665 | 1,618 | 1,618 | 2,500 |
| 2003/01/24 | 1,620 | 1,641 | 1,620 | 1,635 | 16,600 |
| 2003/01/23 | 1,600 | 1,601 | 1,595 | 1,595 | 8,100 |
| 2003/01/22 | 1,640 | 1,641 | 1,611 | 1,611 | 20,700 |
| 2003/01/21 | 1,620 | 1,630 | 1,620 | 1,630 | 15,700 |
| 2003/01/20 | 1,619 | 1,620 | 1,556 | 1,609 | 10,300 |
| 2003/01/17 | 1,520 | 1,551 | 1,520 | 1,533 | 4,700 |
| 2003/01/16 | 1,550 | 1,558 | 1,527 | 1,550 | 16,800 |
| 2003/01/15 | 1,560 | 1,565 | 1,540 | 1,550 | 13,100 |
| 2003/01/14 | 1,560 | 1,580 | 1,545 | 1,550 | 3,900 |
| 2003/01/10 | 1,620 | 1,620 | 1,562 | 1,562 | 4,700 |
| 2003/01/09 | 1,580 | 1,590 | 1,561 | 1,590 | 3,400 |
| 2003/01/08 | 1,610 | 1,610 | 1,591 | 1,591 | 8,800 |
| 2003/01/07 | 1,608 | 1,608 | 1,598 | 1,598 | 10,900 |
| 2003/01/06 | 1,585 | 1,599 | 1,585 | 1,598 | 5,300 |