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
2005/12/30 2,930 2,930 2,850 2,850 7,700
2005/12/29 2,870 2,920 2,870 2,885 14,800
2005/12/28 2,850 2,925 2,830 2,900 16,100
2005/12/27 2,880 2,880 2,830 2,840 13,000
2005/12/26 2,850 2,870 2,830 2,855 12,400
2005/12/22 2,830 2,855 2,815 2,830 11,800
2005/12/21 2,855 2,865 2,810 2,830 18,700
2005/12/20 2,895 2,895 2,815 2,830 22,800
2005/12/19 2,865 2,890 2,815 2,855 17,900
2005/12/16 2,885 2,890 2,840 2,870 15,100
2005/12/15 2,925 2,925 2,875 2,885 11,400
2005/12/14 2,995 2,995 2,850 2,885 18,500
2005/12/13 3,040 3,040 2,920 2,955 13,500
2005/12/12 2,950 3,100 2,940 3,000 30,800
2005/12/09 3,110 3,190 2,940 2,950 69,200
2005/12/08 3,020 3,020 2,900 2,945 15,900
2005/12/07 3,040 3,090 3,020 3,030 15,400
2005/12/06 3,090 3,100 3,030 3,040 12,400
2005/12/05 3,100 3,130 3,010 3,090 22,800
2005/12/02 2,905 3,000 2,895 3,000 27,300
2005/12/01 2,860 2,940 2,860 2,920 24,400
2005/11/30 2,840 2,845 2,800 2,800 13,700
2005/11/29 2,750 2,855 2,745 2,840 23,900
2005/11/28 2,950 2,950 2,665 2,700 34,000
2005/11/25 2,750 2,770 2,735 2,760 12,900
2005/11/24 2,745 2,780 2,720 2,755 26,300
2005/11/22 2,775 2,780 2,710 2,740 15,500
2005/11/21 2,740 2,780 2,735 2,750 38,700
2005/11/18 2,665 2,700 2,665 2,700 23,700
2005/11/17 2,700 2,700 2,665 2,675 13,600
2005/11/16 2,700 2,710 2,650 2,665 31,200
2005/11/15 2,705 2,790 2,700 2,700 35,300
2005/11/14 2,570 2,730 2,560 2,665 39,300
2005/11/11 2,500 2,570 2,495 2,545 32,100
2005/11/10 2,475 2,495 2,450 2,495 41,400
2005/11/09 2,400 2,455 2,365 2,440 35,200
2005/11/08 2,355 2,390 2,355 2,370 49,200
2005/11/07 2,430 2,435 2,350 2,355 17,400
2005/11/04 2,475 2,475 2,430 2,430 19,600
2005/11/02 2,480 2,490 2,445 2,470 25,500
2005/11/01 2,470 2,500 2,450 2,495 18,800
2005/10/31 2,460 2,570 2,410 2,500 33,200
2005/10/28 2,375 2,450 2,355 2,450 29,600
2005/10/27 2,370 2,385 2,340 2,375 16,500
2005/10/26 2,355 2,400 2,325 2,325 20,600
2005/10/25 2,345 2,375 2,300 2,320 17,500
2005/10/24 2,385 2,385 2,340 2,340 12,100
2005/10/21 2,375 2,395 2,335 2,395 13,500
2005/10/20 2,420 2,430 2,380 2,380 25,000
2005/10/19 2,325 2,405 2,315 2,385 64,800
2005/10/18 2,325 2,335 2,285 2,285 15,900
2005/10/17 2,295 2,300 2,275 2,285 30,800
2005/10/14 2,280 2,285 2,260 2,265 13,900
2005/10/13 2,270 2,295 2,250 2,270 19,700
2005/10/12 2,300 2,300 2,260 2,265 26,800
2005/10/11 2,260 2,270 2,235 2,270 14,500
2005/10/07 2,255 2,265 2,220 2,225 21,700
2005/10/06 2,290 2,290 2,250 2,250 17,100
2005/10/05 2,305 2,305 2,260 2,290 24,300
2005/10/04 2,300 2,315 2,285 2,310 15,400
2005/10/03 2,315 2,335 2,280 2,325 14,200
2005/09/30 2,350 2,375 2,310 2,335 13,500
2005/09/29 2,400 2,435 2,350 2,370 17,300
2005/09/28 2,400 2,435 2,390 2,435 19,500
2005/09/27 2,340 2,410 2,340 2,400 9,100
2005/09/26 2,400 2,460 2,400 2,435 21,900
2005/09/22 2,325 2,345 2,325 2,330 9,000
2005/09/21 2,320 2,340 2,310 2,320 9,100
2005/09/20 2,320 2,320 2,290 2,305 14,100
2005/09/16 2,275 2,285 2,275 2,280 6,100
2005/09/15 2,290 2,300 2,280 2,280 9,200
2005/09/14 2,300 2,310 2,280 2,285 9,900
2005/09/13 2,300 2,320 2,290 2,295 7,300
2005/09/12 2,335 2,335 2,280 2,310 11,100
2005/09/09 2,330 2,330 2,270 2,320 44,200
2005/09/08 2,290 2,305 2,265 2,295 6,400
2005/09/07 2,275 2,300 2,270 2,290 5,300
2005/09/06 2,285 2,290 2,270 2,270 6,900
2005/09/05 2,280 2,305 2,265 2,285 6,300
2005/09/02 2,250 2,300 2,250 2,265 5,500
2005/09/01 2,270 2,275 2,240 2,250 7,500
2005/08/31 2,275 2,275 2,265 2,265 6,000
2005/08/30 2,260 2,270 2,235 2,260 16,700
2005/08/29 2,260 2,260 2,230 2,235 8,700
2005/08/26 2,265 2,280 2,230 2,255 8,800
2005/08/25 2,295 2,295 2,255 2,260 7,900
2005/08/24 2,295 2,325 2,285 2,300 6,600
2005/08/23 2,315 2,335 2,290 2,290 10,600
2005/08/22 2,350 2,350 2,310 2,320 10,500
2005/08/19 2,320 2,330 2,290 2,290 11,400
2005/08/18 2,315 2,345 2,290 2,340 20,500
2005/08/17 2,315 2,335 2,270 2,290 10,000
2005/08/16 2,245 2,320 2,245 2,320 16,600
2005/08/15 2,245 2,280 2,235 2,240 12,400
2005/08/12 2,235 2,255 2,235 2,240 4,400
2005/08/11 2,240 2,255 2,225 2,245 8,500
2005/08/10 2,240 2,265 2,235 2,240 12,000
2005/08/09 2,205 2,240 2,205 2,235 7,500
2005/08/08 2,150 2,290 2,120 2,185 40,300
2005/08/05 2,185 2,200 2,160 2,200 11,600
2005/08/04 2,220 2,235 2,180 2,185 16,400
2005/08/03 2,190 2,225 2,180 2,220 7,900
2005/08/02 2,245 2,255 2,190 2,190 11,000
2005/08/01 2,230 2,270 2,210 2,240 19,000
2005/07/29 2,205 2,220 2,190 2,205 22,800
2005/07/28 2,200 2,215 2,190 2,210 17,900
2005/07/27 2,175 2,215 2,175 2,180 13,500
2005/07/26 2,170 2,190 2,170 2,185 3,500
2005/07/25 2,190 2,190 2,170 2,170 9,600
2005/07/22 2,170 2,185 2,165 2,175 5,100
2005/07/21 2,195 2,195 2,170 2,180 5,300
2005/07/20 2,190 2,190 2,150 2,180 10,600
2005/07/19 2,140 2,185 2,130 2,150 6,700
2005/07/15 2,190 2,190 2,100 2,165 10,900
2005/07/14 2,185 2,210 2,180 2,180 9,100
2005/07/13 2,180 2,215 2,160 2,180 7,900
2005/07/12 2,215 2,215 2,175 2,175 4,400
2005/07/11 2,185 2,205 2,175 2,175 3,900
2005/07/08 2,170 2,205 2,170 2,170 7,200
2005/07/07 2,220 2,220 2,165 2,175 7,700
2005/07/06 2,165 2,210 2,165 2,190 8,800
2005/07/05 2,230 2,230 2,165 2,165 3,500
2005/07/04 2,200 2,200 2,160 2,190 4,700
2005/07/01 2,155 2,210 2,155 2,160 8,000
2005/06/30 2,240 2,240 2,155 2,155 10,700
2005/06/29 2,190 2,190 2,120 2,160 11,700
2005/06/28 2,130 2,200 2,130 2,195 5,900
2005/06/27 2,120 2,170 2,100 2,155 5,500
2005/06/24 2,145 2,185 2,095 2,120 19,600
2005/06/23 2,130 2,200 2,130 2,180 4,500
2005/06/22 2,190 2,215 2,180 2,190 4,000
2005/06/21 2,205 2,210 2,200 2,205 5,000
2005/06/20 2,240 2,240 2,205 2,205 9,400
2005/06/17 2,185 2,220 2,185 2,215 19,300
2005/06/16 2,170 2,185 2,155 2,185 9,600
2005/06/15 2,165 2,180 2,155 2,175 8,500
2005/06/14 2,145 2,155 2,115 2,125 2,200
2005/06/13 2,135 2,170 2,130 2,170 3,500
2005/06/10 2,155 2,170 2,105 2,165 25,800
2005/06/09 2,135 2,135 2,090 2,090 7,300
2005/06/08 2,085 2,125 2,085 2,110 8,500
2005/06/07 2,075 2,090 2,070 2,080 6,700
2005/06/06 2,075 2,075 2,060 2,075 7,700
2005/06/03 2,075 2,080 2,050 2,075 6,600
2005/06/02 2,095 2,135 2,080 2,085 7,700
2005/06/01 2,090 2,095 2,070 2,095 5,300
2005/05/31 2,045 2,095 2,040 2,095 8,200
2005/05/30 2,030 2,050 2,030 2,045 7,900
2005/05/27 2,030 2,065 2,025 2,030 7,300
2005/05/26 2,025 2,075 2,025 2,025 6,400
2005/05/25 2,050 2,065 2,020 2,020 5,600
2005/05/24 2,085 2,110 2,060 2,060 7,200
2005/05/23 2,105 2,105 2,050 2,080 5,800
2005/05/20 2,130 2,150 2,130 2,135 13,000
2005/05/19 2,120 2,145 2,115 2,140 30,400
2005/05/18 2,085 2,105 2,065 2,085 35,600
2005/05/17 2,060 2,090 2,060 2,070 14,900
2005/05/16 2,030 2,070 2,025 2,050 11,900
2005/05/13 2,050 2,050 2,030 2,030 5,100
2005/05/12 2,065 2,070 2,045 2,050 5,200
2005/05/11 2,055 2,070 2,050 2,060 3,400
2005/05/10 2,060 2,070 2,040 2,065 6,900
2005/05/09 2,065 2,070 2,050 2,070 8,300
2005/05/06 2,055 2,060 2,045 2,060 6,600
2005/05/02 2,080 2,080 2,025 2,045 8,300
2005/04/28 2,070 2,070 2,015 2,050 7,900
2005/04/27 2,050 2,050 2,005 2,050 4,200
2005/04/26 2,005 2,055 2,000 2,055 11,400
2005/04/25 2,035 2,035 2,000 2,000 6,600
2005/04/22 2,020 2,025 1,997 2,015 12,100
2005/04/21 2,015 2,040 1,985 1,985 21,600
2005/04/20 2,085 2,085 2,020 2,055 9,600
2005/04/19 1,990 2,025 1,975 2,015 28,600
2005/04/18 2,020 2,020 1,955 1,955 37,800
2005/04/15 2,035 2,050 2,010 2,015 19,700
2005/04/14 2,100 2,110 2,040 2,045 15,800
2005/04/13 2,125 2,140 2,110 2,110 8,000
2005/04/12 2,170 2,170 2,115 2,115 4,100
2005/04/11 2,190 2,190 2,140 2,140 10,600
2005/04/08 2,225 2,240 2,150 2,150 11,100
2005/04/07 2,220 2,225 2,220 2,225 2,700
2005/04/06 2,215 2,235 2,210 2,210 5,500
2005/04/05 2,165 2,215 2,160 2,215 5,300
2005/04/04 2,160 2,180 2,150 2,180 3,300
2005/04/01 2,190 2,200 2,130 2,200 3,900
2005/03/31 2,200 2,270 2,165 2,270 6,000
2005/03/30 2,200 2,205 2,110 2,200 5,300
2005/03/29 2,215 2,225 2,200 2,205 3,800
2005/03/28 2,200 2,250 2,185 2,210 5,800
2005/03/25 2,275 2,280 2,255 2,280 7,000
2005/03/24 2,260 2,270 2,250 2,250 6,200
2005/03/23 2,245 2,270 2,240 2,240 8,700
2005/03/22 2,255 2,270 2,245 2,245 12,800
2005/03/18 2,255 2,270 2,230 2,240 10,100
2005/03/17 2,230 2,255 2,230 2,235 5,100
2005/03/16 2,240 2,250 2,235 2,240 6,200
2005/03/15 2,235 2,250 2,235 2,250 14,000
2005/03/14 2,225 2,235 2,220 2,225 6,200
2005/03/11 2,245 2,245 2,210 2,220 29,800
2005/03/10 2,205 2,240 2,205 2,220 7,600
2005/03/09 2,195 2,235 2,195 2,205 5,600
2005/03/08 2,230 2,240 2,200 2,205 6,300
2005/03/07 2,230 2,245 2,220 2,240 3,400
2005/03/04 2,220 2,225 2,200 2,220 7,800
2005/03/03 2,250 2,255 2,225 2,250 10,300
2005/03/02 2,220 2,240 2,220 2,240 8,900
2005/03/01 2,180 2,210 2,180 2,205 3,100
2005/02/28 2,205 2,215 2,205 2,210 8,700
2005/02/25 2,205 2,215 2,190 2,205 6,100
2005/02/24 2,175 2,200 2,175 2,200 4,800
2005/02/23 2,150 2,175 2,150 2,175 6,700
2005/02/22 2,200 2,230 2,170 2,170 6,300
2005/02/21 2,270 2,270 2,190 2,195 11,000
2005/02/18 2,240 2,240 2,200 2,230 7,800
2005/02/17 2,245 2,245 2,200 2,215 5,300
2005/02/16 2,220 2,240 2,200 2,205 10,600
2005/02/15 2,215 2,220 2,200 2,210 4,200
2005/02/14 2,230 2,250 2,205 2,230 19,300
2005/02/10 2,130 2,200 2,130 2,170 11,500
2005/02/09 2,135 2,140 2,100 2,100 2,500
2005/02/08 2,100 2,150 2,080 2,140 8,900
2005/02/07 2,070 2,120 2,070 2,100 13,800
2005/02/04 2,045 2,050 2,025 2,045 6,100
2005/02/03 2,025 2,050 2,025 2,045 7,800
2005/02/02 1,999 2,055 1,999 2,035 14,700
2005/02/01 1,977 2,010 1,976 1,996 22,600
2005/01/31 2,010 2,040 1,948 1,976 25,000
2005/01/28 2,040 2,040 1,972 2,005 25,000
2005/01/27 2,085 2,085 2,035 2,040 3,700
2005/01/26 2,035 2,045 2,035 2,045 2,200
2005/01/25 2,020 2,030 2,010 2,020 2,500
2005/01/24 2,000 2,050 2,000 2,000 10,700
2005/01/21 2,000 2,035 2,000 2,010 7,900
2005/01/20 2,090 2,090 2,035 2,040 6,500
2005/01/19 2,060 2,075 2,040 2,050 4,400
2005/01/18 2,105 2,115 2,070 2,075 5,100
2005/01/17 2,120 2,120 2,100 2,105 1,500
2005/01/14 2,120 2,125 2,065 2,125 5,200
2005/01/13 2,130 2,130 2,120 2,125 3,600
2005/01/12 2,130 2,130 2,100 2,120 2,600
2005/01/11 2,120 2,125 2,085 2,110 3,400
2005/01/07 2,110 2,120 2,105 2,115 2,800
2005/01/06 2,065 2,100 2,060 2,085 6,500
2005/01/05 2,100 2,100 2,040 2,065 5,100
2005/01/04 2,135 2,135 2,100 2,130 700

このページの先頭へ