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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,130 | 3,130 | 3,040 | 3,050 | 4,300 |
| 2007/12/27 | 3,100 | 3,130 | 3,090 | 3,130 | 8,800 |
| 2007/12/26 | 3,060 | 3,130 | 3,040 | 3,120 | 9,700 |
| 2007/12/25 | 3,000 | 3,050 | 3,000 | 3,030 | 5,100 |
| 2007/12/21 | 2,985 | 3,000 | 2,980 | 2,990 | 6,400 |
| 2007/12/20 | 3,150 | 3,150 | 2,990 | 3,000 | 6,800 |
| 2007/12/19 | 3,030 | 3,100 | 3,010 | 3,080 | 14,900 |
| 2007/12/18 | 3,020 | 3,020 | 2,975 | 3,010 | 7,800 |
| 2007/12/17 | 2,980 | 2,990 | 2,960 | 2,980 | 14,900 |
| 2007/12/14 | 2,980 | 3,030 | 2,975 | 3,000 | 30,500 |
| 2007/12/13 | 3,130 | 3,150 | 3,030 | 3,030 | 16,600 |
| 2007/12/12 | 3,180 | 3,210 | 3,150 | 3,170 | 10,100 |
| 2007/12/11 | 3,320 | 3,320 | 3,180 | 3,260 | 17,700 |
| 2007/12/10 | 3,180 | 3,300 | 3,180 | 3,270 | 27,100 |
| 2007/12/07 | 3,140 | 3,240 | 3,140 | 3,230 | 14,800 |
| 2007/12/06 | 3,150 | 3,190 | 3,120 | 3,160 | 10,800 |
| 2007/12/05 | 3,110 | 3,240 | 3,070 | 3,240 | 9,900 |
| 2007/12/04 | 3,200 | 3,200 | 3,150 | 3,190 | 6,600 |
| 2007/12/03 | 3,300 | 3,340 | 3,200 | 3,250 | 18,700 |
| 2007/11/30 | 3,190 | 3,310 | 3,190 | 3,290 | 45,500 |
| 2007/11/29 | 3,090 | 3,150 | 3,060 | 3,130 | 18,000 |
| 2007/11/28 | 3,030 | 3,140 | 3,030 | 3,110 | 13,500 |
| 2007/11/27 | 3,000 | 3,070 | 2,965 | 3,070 | 20,800 |
| 2007/11/26 | 3,050 | 3,140 | 3,010 | 3,110 | 19,200 |
| 2007/11/22 | 3,090 | 3,150 | 3,090 | 3,150 | 18,900 |
| 2007/11/21 | 3,050 | 3,120 | 3,040 | 3,090 | 28,000 |
| 2007/11/20 | 3,100 | 3,100 | 3,000 | 3,020 | 17,000 |
| 2007/11/19 | 2,945 | 2,980 | 2,935 | 2,980 | 6,900 |
| 2007/11/16 | 2,950 | 2,995 | 2,940 | 2,955 | 17,600 |
| 2007/11/15 | 3,000 | 3,000 | 2,960 | 2,995 | 7,500 |
| 2007/11/14 | 3,000 | 3,000 | 2,940 | 2,945 | 8,200 |
| 2007/11/13 | 3,010 | 3,010 | 2,930 | 2,950 | 5,700 |
| 2007/11/12 | 3,010 | 3,020 | 2,940 | 2,980 | 4,800 |
| 2007/11/09 | 3,080 | 3,080 | 2,960 | 2,990 | 10,400 |
| 2007/11/08 | 3,050 | 3,050 | 2,995 | 2,995 | 4,800 |
| 2007/11/07 | 3,040 | 3,070 | 3,030 | 3,070 | 11,500 |
| 2007/11/06 | 2,970 | 3,010 | 2,920 | 3,010 | 13,000 |
| 2007/11/05 | 2,980 | 2,980 | 2,930 | 2,940 | 10,500 |
| 2007/11/02 | 2,980 | 2,980 | 2,935 | 2,940 | 7,000 |
| 2007/11/01 | 2,985 | 2,990 | 2,945 | 2,990 | 4,100 |
| 2007/10/31 | 3,000 | 3,000 | 2,930 | 2,990 | 7,300 |
| 2007/10/30 | 2,985 | 3,000 | 2,960 | 3,000 | 4,900 |
| 2007/10/29 | 2,960 | 3,000 | 2,950 | 3,000 | 10,000 |
| 2007/10/26 | 2,925 | 2,940 | 2,905 | 2,940 | 8,600 |
| 2007/10/25 | 2,910 | 2,910 | 2,895 | 2,905 | 11,900 |
| 2007/10/24 | 2,910 | 2,950 | 2,910 | 2,945 | 6,100 |
| 2007/10/23 | 2,940 | 2,945 | 2,910 | 2,940 | 4,700 |
| 2007/10/22 | 3,050 | 3,050 | 2,915 | 2,940 | 11,800 |
| 2007/10/19 | 2,985 | 3,060 | 2,985 | 3,060 | 10,500 |
| 2007/10/18 | 3,030 | 3,030 | 3,000 | 3,020 | 4,800 |
| 2007/10/17 | 2,970 | 3,020 | 2,965 | 3,000 | 6,100 |
| 2007/10/16 | 2,995 | 3,020 | 2,975 | 2,980 | 5,600 |
| 2007/10/15 | 3,040 | 3,050 | 3,000 | 3,000 | 3,700 |
| 2007/10/12 | 3,030 | 3,060 | 3,000 | 3,000 | 13,400 |
| 2007/10/11 | 2,985 | 3,050 | 2,985 | 3,050 | 9,300 |
| 2007/10/10 | 3,060 | 3,070 | 3,010 | 3,020 | 8,300 |
| 2007/10/09 | 3,030 | 3,060 | 3,010 | 3,010 | 18,100 |
| 2007/10/05 | 3,090 | 3,100 | 3,060 | 3,080 | 12,300 |
| 2007/10/04 | 3,040 | 3,090 | 3,040 | 3,080 | 10,100 |
| 2007/10/03 | 3,040 | 3,090 | 3,040 | 3,090 | 18,900 |
| 2007/10/02 | 3,010 | 3,070 | 3,000 | 3,070 | 10,200 |
| 2007/10/01 | 3,040 | 3,050 | 3,010 | 3,010 | 5,900 |
| 2007/09/28 | 2,970 | 2,985 | 2,960 | 2,985 | 5,700 |
| 2007/09/27 | 2,920 | 2,975 | 2,920 | 2,975 | 8,300 |
| 2007/09/26 | 2,940 | 2,960 | 2,940 | 2,960 | 7,100 |
| 2007/09/25 | 2,915 | 2,965 | 2,915 | 2,965 | 6,100 |
| 2007/09/21 | 3,010 | 3,010 | 2,980 | 3,010 | 9,600 |
| 2007/09/20 | 3,100 | 3,100 | 3,020 | 3,020 | 10,300 |
| 2007/09/19 | 2,980 | 3,050 | 2,980 | 3,030 | 10,000 |
| 2007/09/18 | 2,935 | 2,990 | 2,900 | 2,905 | 4,200 |
| 2007/09/14 | 2,950 | 2,990 | 2,950 | 2,970 | 17,300 |
| 2007/09/13 | 2,945 | 2,950 | 2,860 | 2,940 | 6,100 |
| 2007/09/12 | 2,930 | 2,970 | 2,915 | 2,945 | 5,900 |
| 2007/09/11 | 2,910 | 2,960 | 2,910 | 2,930 | 6,500 |
| 2007/09/10 | 2,980 | 2,985 | 2,940 | 2,975 | 7,400 |
| 2007/09/07 | 2,915 | 2,995 | 2,890 | 2,935 | 7,200 |
| 2007/09/06 | 2,915 | 2,925 | 2,860 | 2,920 | 5,500 |
| 2007/09/05 | 2,980 | 2,995 | 2,940 | 2,955 | 6,200 |
| 2007/09/04 | 3,000 | 3,000 | 2,980 | 3,000 | 4,600 |
| 2007/09/03 | 2,995 | 2,995 | 2,965 | 2,975 | 3,200 |
| 2007/08/31 | 2,875 | 2,960 | 2,875 | 2,960 | 11,900 |
| 2007/08/30 | 2,880 | 2,880 | 2,835 | 2,865 | 3,600 |
| 2007/08/29 | 2,855 | 2,855 | 2,835 | 2,845 | 4,500 |
| 2007/08/28 | 2,880 | 2,880 | 2,845 | 2,870 | 6,300 |
| 2007/08/27 | 2,860 | 2,865 | 2,820 | 2,860 | 19,500 |
| 2007/08/24 | 2,865 | 2,865 | 2,805 | 2,835 | 13,500 |
| 2007/08/23 | 2,880 | 2,880 | 2,805 | 2,845 | 16,900 |
| 2007/08/22 | 2,840 | 2,850 | 2,760 | 2,760 | 21,500 |
| 2007/08/21 | 2,850 | 2,865 | 2,825 | 2,845 | 25,400 |
| 2007/08/20 | 2,960 | 2,960 | 2,870 | 2,900 | 26,700 |
| 2007/08/17 | 2,960 | 2,960 | 2,885 | 2,905 | 17,900 |
| 2007/08/16 | 2,910 | 2,960 | 2,850 | 2,960 | 32,500 |
| 2007/08/15 | 2,855 | 2,885 | 2,845 | 2,845 | 14,600 |
| 2007/08/14 | 2,885 | 2,905 | 2,870 | 2,900 | 10,100 |
| 2007/08/13 | 2,900 | 2,920 | 2,870 | 2,890 | 20,200 |
| 2007/08/10 | 2,950 | 2,965 | 2,815 | 2,830 | 35,900 |
| 2007/08/09 | 3,000 | 3,020 | 2,930 | 2,965 | 22,900 |
| 2007/08/08 | 3,100 | 3,100 | 2,965 | 3,050 | 13,800 |
| 2007/08/07 | 3,010 | 3,130 | 3,010 | 3,100 | 38,200 |
| 2007/08/06 | 2,950 | 2,990 | 2,950 | 2,990 | 5,600 |
| 2007/08/03 | 3,000 | 3,030 | 2,970 | 2,990 | 20,800 |
| 2007/08/02 | 3,010 | 3,010 | 2,975 | 2,990 | 15,600 |
| 2007/08/01 | 3,000 | 3,000 | 2,950 | 2,960 | 11,700 |
| 2007/07/31 | 3,000 | 3,010 | 2,970 | 3,000 | 5,200 |
| 2007/07/30 | 2,935 | 2,995 | 2,925 | 2,995 | 9,700 |
| 2007/07/27 | 2,990 | 2,990 | 2,915 | 2,930 | 11,200 |
| 2007/07/26 | 3,010 | 3,010 | 2,975 | 2,975 | 7,200 |
| 2007/07/25 | 3,040 | 3,040 | 2,965 | 2,980 | 19,800 |
| 2007/07/24 | 3,000 | 3,030 | 2,990 | 3,000 | 12,400 |
| 2007/07/23 | 3,000 | 3,010 | 2,970 | 2,970 | 12,400 |
| 2007/07/20 | 3,010 | 3,030 | 2,985 | 3,020 | 15,900 |
| 2007/07/19 | 2,995 | 3,010 | 2,985 | 2,995 | 11,800 |
| 2007/07/18 | 3,020 | 3,030 | 2,970 | 2,975 | 16,000 |
| 2007/07/17 | 3,040 | 3,050 | 3,020 | 3,020 | 8,800 |
| 2007/07/13 | 3,070 | 3,070 | 3,010 | 3,010 | 8,600 |
| 2007/07/12 | 3,030 | 3,050 | 3,030 | 3,050 | 2,400 |
| 2007/07/11 | 3,040 | 3,070 | 3,010 | 3,020 | 9,400 |
| 2007/07/10 | 3,060 | 3,090 | 3,050 | 3,090 | 10,300 |
| 2007/07/09 | 3,060 | 3,090 | 3,030 | 3,070 | 10,000 |
| 2007/07/06 | 3,170 | 3,170 | 3,040 | 3,050 | 18,900 |
| 2007/07/05 | 3,070 | 3,090 | 3,060 | 3,090 | 5,100 |
| 2007/07/04 | 3,140 | 3,150 | 3,100 | 3,120 | 17,800 |
| 2007/07/03 | 3,150 | 3,150 | 3,140 | 3,150 | 12,300 |
| 2007/07/02 | 3,140 | 3,160 | 3,130 | 3,150 | 12,200 |
| 2007/06/29 | 3,180 | 3,180 | 3,130 | 3,140 | 20,900 |
| 2007/06/28 | 3,150 | 3,150 | 3,140 | 3,140 | 13,700 |
| 2007/06/27 | 3,140 | 3,150 | 3,120 | 3,140 | 26,800 |
| 2007/06/26 | 3,150 | 3,150 | 3,130 | 3,140 | 10,400 |
| 2007/06/25 | 3,100 | 3,140 | 3,100 | 3,130 | 18,000 |
| 2007/06/22 | 3,090 | 3,090 | 3,040 | 3,060 | 13,900 |
| 2007/06/21 | 3,000 | 3,080 | 3,000 | 3,040 | 5,400 |
| 2007/06/20 | 3,120 | 3,120 | 3,010 | 3,020 | 11,000 |
| 2007/06/19 | 3,050 | 3,060 | 3,040 | 3,060 | 5,500 |
| 2007/06/18 | 2,995 | 3,050 | 2,990 | 3,050 | 7,700 |
| 2007/06/15 | 2,995 | 3,030 | 2,995 | 3,000 | 8,300 |
| 2007/06/14 | 2,975 | 3,020 | 2,975 | 3,010 | 4,000 |
| 2007/06/13 | 3,050 | 3,080 | 3,000 | 3,010 | 12,300 |
| 2007/06/12 | 3,040 | 3,060 | 3,000 | 3,000 | 7,200 |
| 2007/06/11 | 2,990 | 3,030 | 2,975 | 3,030 | 8,700 |
| 2007/06/08 | 3,030 | 3,030 | 3,000 | 3,000 | 18,900 |
| 2007/06/07 | 3,050 | 3,050 | 3,030 | 3,050 | 6,600 |
| 2007/06/06 | 3,070 | 3,080 | 3,050 | 3,050 | 2,900 |
| 2007/06/05 | 3,080 | 3,110 | 3,050 | 3,110 | 6,200 |
| 2007/06/04 | 3,050 | 3,070 | 3,040 | 3,060 | 2,500 |
| 2007/06/01 | 3,050 | 3,100 | 3,050 | 3,100 | 6,200 |
| 2007/05/31 | 3,080 | 3,100 | 3,080 | 3,100 | 3,500 |
| 2007/05/30 | 3,120 | 3,130 | 3,100 | 3,120 | 9,400 |
| 2007/05/29 | 3,120 | 3,130 | 3,110 | 3,120 | 5,200 |
| 2007/05/28 | 3,120 | 3,130 | 3,100 | 3,110 | 3,700 |
| 2007/05/25 | 3,110 | 3,110 | 3,080 | 3,090 | 6,100 |
| 2007/05/24 | 3,120 | 3,120 | 3,090 | 3,110 | 3,100 |
| 2007/05/23 | 3,110 | 3,130 | 3,110 | 3,110 | 4,600 |
| 2007/05/22 | 3,120 | 3,120 | 3,090 | 3,090 | 4,400 |
| 2007/05/21 | 3,150 | 3,150 | 3,100 | 3,110 | 9,000 |
| 2007/05/18 | 3,130 | 3,130 | 3,110 | 3,120 | 5,600 |
| 2007/05/17 | 3,110 | 3,120 | 3,110 | 3,110 | 5,600 |
| 2007/05/16 | 3,110 | 3,120 | 3,100 | 3,120 | 5,900 |
| 2007/05/15 | 3,030 | 3,140 | 3,020 | 3,110 | 17,300 |
| 2007/05/14 | 2,995 | 3,050 | 2,970 | 3,020 | 6,100 |
| 2007/05/11 | 3,010 | 3,020 | 2,980 | 2,990 | 5,300 |
| 2007/05/10 | 3,030 | 3,050 | 3,010 | 3,030 | 2,100 |
| 2007/05/09 | 3,100 | 3,100 | 3,030 | 3,030 | 6,100 |
| 2007/05/08 | 3,100 | 3,100 | 3,020 | 3,090 | 3,800 |
| 2007/05/07 | 3,060 | 3,090 | 3,050 | 3,090 | 5,300 |
| 2007/05/02 | 2,960 | 3,040 | 2,960 | 3,040 | 3,500 |
| 2007/05/01 | 2,995 | 3,050 | 2,995 | 2,995 | 4,200 |
| 2007/04/27 | 2,980 | 3,020 | 2,950 | 2,995 | 4,400 |
| 2007/04/26 | 2,995 | 2,995 | 2,945 | 2,990 | 4,500 |
| 2007/04/25 | 2,945 | 2,970 | 2,915 | 2,930 | 3,700 |
| 2007/04/24 | 2,935 | 2,980 | 2,930 | 2,930 | 4,300 |
| 2007/04/23 | 2,920 | 2,980 | 2,890 | 2,895 | 8,500 |
| 2007/04/20 | 3,010 | 3,010 | 2,895 | 2,920 | 7,000 |
| 2007/04/19 | 2,900 | 2,920 | 2,885 | 2,895 | 7,500 |
| 2007/04/18 | 2,870 | 2,920 | 2,870 | 2,915 | 3,900 |
| 2007/04/17 | 2,910 | 2,920 | 2,875 | 2,875 | 6,200 |
| 2007/04/16 | 2,880 | 2,985 | 2,865 | 2,935 | 10,400 |
| 2007/04/13 | 2,995 | 3,030 | 2,915 | 2,915 | 10,300 |
| 2007/04/12 | 3,000 | 3,030 | 2,970 | 2,995 | 7,300 |
| 2007/04/11 | 3,020 | 3,040 | 2,990 | 2,995 | 10,400 |
| 2007/04/10 | 3,030 | 3,060 | 3,020 | 3,040 | 6,800 |
| 2007/04/09 | 3,070 | 3,100 | 3,060 | 3,080 | 2,800 |
| 2007/04/06 | 3,040 | 3,060 | 3,020 | 3,020 | 5,600 |
| 2007/04/05 | 3,090 | 3,100 | 3,050 | 3,050 | 3,800 |
| 2007/04/04 | 3,090 | 3,110 | 3,070 | 3,100 | 4,600 |
| 2007/04/03 | 3,050 | 3,070 | 3,020 | 3,040 | 6,400 |
| 2007/04/02 | 3,100 | 3,150 | 3,050 | 3,050 | 4,500 |
| 2007/03/30 | 3,160 | 3,190 | 3,130 | 3,150 | 4,000 |
| 2007/03/29 | 3,130 | 3,160 | 3,090 | 3,140 | 5,600 |
| 2007/03/28 | 3,190 | 3,190 | 3,120 | 3,140 | 5,200 |
| 2007/03/27 | 3,200 | 3,200 | 3,090 | 3,100 | 3,800 |
| 2007/03/26 | 3,220 | 3,230 | 3,170 | 3,230 | 4,800 |
| 2007/03/23 | 3,200 | 3,210 | 3,180 | 3,210 | 8,200 |
| 2007/03/22 | 3,130 | 3,190 | 3,130 | 3,160 | 10,100 |
| 2007/03/20 | 3,160 | 3,160 | 3,130 | 3,150 | 8,600 |
| 2007/03/19 | 3,140 | 3,140 | 3,110 | 3,110 | 5,100 |
| 2007/03/16 | 3,170 | 3,170 | 3,070 | 3,070 | 5,600 |
| 2007/03/15 | 3,170 | 3,180 | 3,090 | 3,090 | 6,800 |
| 2007/03/14 | 3,150 | 3,160 | 3,050 | 3,050 | 18,200 |
| 2007/03/13 | 3,180 | 3,200 | 3,150 | 3,190 | 4,800 |
| 2007/03/12 | 3,170 | 3,190 | 3,150 | 3,180 | 6,300 |
| 2007/03/09 | 3,100 | 3,180 | 3,100 | 3,130 | 26,900 |
| 2007/03/08 | 3,120 | 3,180 | 3,110 | 3,180 | 7,600 |
| 2007/03/07 | 3,100 | 3,140 | 3,100 | 3,110 | 8,000 |
| 2007/03/06 | 3,040 | 3,130 | 3,040 | 3,130 | 8,600 |
| 2007/03/05 | 3,150 | 3,190 | 3,070 | 3,080 | 7,100 |
| 2007/03/02 | 3,180 | 3,180 | 3,150 | 3,150 | 7,500 |
| 2007/03/01 | 3,150 | 3,190 | 3,130 | 3,180 | 10,500 |
| 2007/02/28 | 3,020 | 3,110 | 2,960 | 3,100 | 11,200 |
| 2007/02/27 | 3,150 | 3,190 | 3,150 | 3,180 | 4,500 |
| 2007/02/26 | 3,150 | 3,190 | 3,140 | 3,150 | 7,900 |
| 2007/02/23 | 3,170 | 3,180 | 3,130 | 3,180 | 8,100 |
| 2007/02/22 | 3,160 | 3,190 | 3,150 | 3,170 | 8,600 |
| 2007/02/21 | 3,160 | 3,160 | 3,130 | 3,160 | 11,000 |
| 2007/02/20 | 3,190 | 3,190 | 3,130 | 3,180 | 12,800 |
| 2007/02/19 | 3,120 | 3,210 | 3,120 | 3,140 | 14,600 |
| 2007/02/16 | 3,170 | 3,180 | 3,110 | 3,160 | 12,500 |
| 2007/02/15 | 3,140 | 3,190 | 3,140 | 3,190 | 14,600 |
| 2007/02/14 | 3,160 | 3,180 | 3,120 | 3,140 | 20,300 |
| 2007/02/13 | 3,080 | 3,080 | 3,030 | 3,030 | 5,400 |
| 2007/02/09 | 3,050 | 3,060 | 3,020 | 3,040 | 8,400 |
| 2007/02/08 | 3,050 | 3,050 | 3,020 | 3,020 | 8,300 |
| 2007/02/07 | 3,050 | 3,050 | 3,000 | 3,000 | 6,700 |
| 2007/02/06 | 3,050 | 3,050 | 2,990 | 3,020 | 6,700 |
| 2007/02/05 | 3,080 | 3,080 | 2,960 | 2,960 | 24,100 |
| 2007/02/02 | 3,110 | 3,140 | 3,050 | 3,050 | 17,600 |
| 2007/02/01 | 3,060 | 3,120 | 3,060 | 3,090 | 9,000 |
| 2007/01/31 | 3,060 | 3,090 | 3,050 | 3,050 | 7,000 |
| 2007/01/30 | 3,070 | 3,090 | 3,010 | 3,070 | 18,300 |
| 2007/01/29 | 3,100 | 3,100 | 3,050 | 3,090 | 5,100 |
| 2007/01/26 | 3,040 | 3,120 | 3,040 | 3,120 | 12,100 |
| 2007/01/25 | 3,090 | 3,100 | 3,060 | 3,060 | 13,400 |
| 2007/01/24 | 3,090 | 3,100 | 3,060 | 3,100 | 4,800 |
| 2007/01/23 | 3,070 | 3,080 | 3,060 | 3,080 | 8,900 |
| 2007/01/22 | 3,050 | 3,070 | 3,020 | 3,070 | 13,500 |
| 2007/01/19 | 3,000 | 3,050 | 3,000 | 3,050 | 6,400 |
| 2007/01/18 | 3,030 | 3,050 | 3,000 | 3,010 | 9,500 |
| 2007/01/17 | 3,020 | 3,050 | 3,000 | 3,020 | 12,300 |
| 2007/01/16 | 3,020 | 3,030 | 3,010 | 3,030 | 9,400 |
| 2007/01/15 | 2,985 | 3,040 | 2,955 | 3,020 | 27,000 |
| 2007/01/12 | 2,910 | 3,000 | 2,910 | 2,985 | 9,300 |
| 2007/01/11 | 2,930 | 2,965 | 2,900 | 2,915 | 5,500 |
| 2007/01/10 | 2,960 | 2,995 | 2,915 | 2,930 | 7,400 |
| 2007/01/09 | 2,955 | 3,000 | 2,940 | 3,000 | 2,700 |
| 2007/01/05 | 3,000 | 3,000 | 2,970 | 2,970 | 4,700 |
| 2007/01/04 | 2,990 | 3,000 | 2,945 | 3,000 | 3,100 |