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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,030 | 3,080 | 2,980 | 3,070 | 6,100 |
| 2008/12/29 | 2,960 | 3,080 | 2,950 | 3,080 | 28,600 |
| 2008/12/26 | 2,920 | 2,950 | 2,900 | 2,950 | 8,000 |
| 2008/12/25 | 2,860 | 2,915 | 2,860 | 2,915 | 4,700 |
| 2008/12/24 | 2,890 | 2,915 | 2,830 | 2,890 | 8,300 |
| 2008/12/22 | 2,895 | 2,935 | 2,880 | 2,910 | 21,700 |
| 2008/12/19 | 2,820 | 2,880 | 2,805 | 2,810 | 15,900 |
| 2008/12/18 | 2,730 | 2,810 | 2,725 | 2,790 | 20,600 |
| 2008/12/17 | 2,755 | 2,755 | 2,700 | 2,730 | 12,200 |
| 2008/12/16 | 2,720 | 2,735 | 2,650 | 2,715 | 12,500 |
| 2008/12/15 | 2,680 | 2,725 | 2,650 | 2,715 | 18,200 |
| 2008/12/12 | 2,620 | 2,690 | 2,605 | 2,640 | 39,900 |
| 2008/12/11 | 2,770 | 2,770 | 2,665 | 2,700 | 30,100 |
| 2008/12/10 | 2,580 | 2,625 | 2,580 | 2,605 | 19,800 |
| 2008/12/09 | 2,695 | 2,695 | 2,585 | 2,600 | 41,100 |
| 2008/12/08 | 2,715 | 2,735 | 2,690 | 2,705 | 17,000 |
| 2008/12/05 | 2,695 | 2,725 | 2,675 | 2,675 | 20,700 |
| 2008/12/04 | 2,655 | 2,705 | 2,640 | 2,655 | 20,200 |
| 2008/12/03 | 2,640 | 2,690 | 2,640 | 2,665 | 21,900 |
| 2008/12/02 | 2,700 | 2,710 | 2,625 | 2,670 | 12,300 |
| 2008/12/01 | 2,805 | 2,805 | 2,720 | 2,720 | 19,600 |
| 2008/11/28 | 2,845 | 2,910 | 2,845 | 2,885 | 29,100 |
| 2008/11/27 | 2,845 | 2,860 | 2,800 | 2,860 | 23,200 |
| 2008/11/26 | 2,750 | 2,815 | 2,730 | 2,805 | 19,500 |
| 2008/11/25 | 2,850 | 2,865 | 2,735 | 2,785 | 23,800 |
| 2008/11/21 | 2,785 | 2,835 | 2,720 | 2,835 | 22,200 |
| 2008/11/20 | 2,710 | 2,810 | 2,650 | 2,800 | 38,300 |
| 2008/11/19 | 2,595 | 2,740 | 2,595 | 2,730 | 18,400 |
| 2008/11/18 | 2,585 | 2,615 | 2,555 | 2,580 | 38,200 |
| 2008/11/17 | 2,630 | 2,655 | 2,590 | 2,600 | 25,900 |
| 2008/11/14 | 2,690 | 2,720 | 2,610 | 2,635 | 24,300 |
| 2008/11/13 | 2,650 | 2,680 | 2,580 | 2,645 | 30,900 |
| 2008/11/12 | 2,755 | 2,760 | 2,655 | 2,690 | 44,900 |
| 2008/11/11 | 2,800 | 2,820 | 2,755 | 2,785 | 18,800 |
| 2008/11/10 | 2,795 | 2,850 | 2,755 | 2,790 | 25,000 |
| 2008/11/07 | 2,660 | 2,785 | 2,610 | 2,740 | 56,200 |
| 2008/11/06 | 2,765 | 2,820 | 2,615 | 2,690 | 61,900 |
| 2008/11/05 | 2,850 | 2,850 | 2,795 | 2,820 | 37,200 |
| 2008/11/04 | 2,825 | 2,855 | 2,745 | 2,775 | 33,700 |
| 2008/10/31 | 2,980 | 2,980 | 2,800 | 2,800 | 51,100 |
| 2008/10/30 | 2,950 | 2,970 | 2,880 | 2,900 | 62,100 |
| 2008/10/29 | 3,050 | 3,090 | 2,880 | 2,985 | 46,300 |
| 2008/10/28 | 2,900 | 3,010 | 2,820 | 3,010 | 46,000 |
| 2008/10/27 | 3,000 | 3,130 | 2,940 | 2,965 | 21,400 |
| 2008/10/24 | 3,060 | 3,090 | 2,930 | 2,955 | 29,200 |
| 2008/10/23 | 3,110 | 3,190 | 3,050 | 3,150 | 24,800 |
| 2008/10/22 | 3,370 | 3,400 | 3,110 | 3,200 | 32,400 |
| 2008/10/21 | 3,440 | 3,470 | 3,360 | 3,420 | 18,500 |
| 2008/10/20 | 3,430 | 3,430 | 3,320 | 3,430 | 24,200 |
| 2008/10/17 | 3,200 | 3,280 | 3,140 | 3,280 | 19,300 |
| 2008/10/16 | 3,200 | 3,200 | 3,060 | 3,070 | 22,800 |
| 2008/10/15 | 3,060 | 3,180 | 3,060 | 3,180 | 18,800 |
| 2008/10/14 | 3,250 | 3,250 | 3,020 | 3,090 | 24,600 |
| 2008/10/10 | 2,880 | 3,240 | 2,880 | 3,240 | 25,400 |
| 2008/10/09 | 3,270 | 3,270 | 3,040 | 3,190 | 22,300 |
| 2008/10/08 | 3,310 | 3,370 | 3,260 | 3,260 | 35,000 |
| 2008/10/07 | 3,220 | 3,400 | 3,160 | 3,350 | 42,300 |
| 2008/10/06 | 3,440 | 3,440 | 3,230 | 3,310 | 17,900 |
| 2008/10/03 | 3,470 | 3,500 | 3,410 | 3,490 | 19,000 |
| 2008/10/02 | 3,500 | 3,500 | 3,390 | 3,440 | 10,800 |
| 2008/10/01 | 3,400 | 3,490 | 3,360 | 3,490 | 17,200 |
| 2008/09/30 | 3,290 | 3,470 | 3,250 | 3,470 | 41,700 |
| 2008/09/29 | 3,380 | 3,420 | 3,300 | 3,310 | 17,900 |
| 2008/09/26 | 3,350 | 3,390 | 3,280 | 3,360 | 25,700 |
| 2008/09/25 | 3,350 | 3,380 | 3,300 | 3,340 | 17,700 |
| 2008/09/24 | 3,370 | 3,420 | 3,310 | 3,420 | 26,600 |
| 2008/09/22 | 3,390 | 3,400 | 3,320 | 3,370 | 25,100 |
| 2008/09/19 | 3,390 | 3,450 | 3,310 | 3,340 | 63,300 |
| 2008/09/18 | 3,550 | 3,550 | 3,400 | 3,490 | 21,200 |
| 2008/09/17 | 3,560 | 3,570 | 3,500 | 3,510 | 23,600 |
| 2008/09/16 | 3,570 | 3,630 | 3,490 | 3,540 | 19,100 |
| 2008/09/12 | 3,610 | 3,700 | 3,600 | 3,670 | 16,900 |
| 2008/09/11 | 3,590 | 3,740 | 3,590 | 3,650 | 17,800 |
| 2008/09/10 | 3,490 | 3,670 | 3,480 | 3,630 | 25,600 |
| 2008/09/09 | 3,610 | 3,640 | 3,540 | 3,590 | 20,600 |
| 2008/09/08 | 3,550 | 3,690 | 3,550 | 3,610 | 10,700 |
| 2008/09/05 | 3,580 | 3,700 | 3,580 | 3,600 | 25,900 |
| 2008/09/04 | 3,690 | 3,770 | 3,620 | 3,680 | 15,800 |
| 2008/09/03 | 3,680 | 3,730 | 3,580 | 3,690 | 35,500 |
| 2008/09/02 | 3,640 | 3,690 | 3,550 | 3,590 | 16,300 |
| 2008/09/01 | 3,600 | 3,670 | 3,560 | 3,590 | 8,800 |
| 2008/08/29 | 3,740 | 3,780 | 3,650 | 3,780 | 23,200 |
| 2008/08/28 | 3,450 | 3,810 | 3,420 | 3,790 | 22,800 |
| 2008/08/27 | 3,390 | 3,490 | 3,380 | 3,440 | 11,300 |
| 2008/08/26 | 3,380 | 3,410 | 3,380 | 3,410 | 4,900 |
| 2008/08/25 | 3,500 | 3,500 | 3,470 | 3,480 | 6,700 |
| 2008/08/22 | 3,410 | 3,440 | 3,380 | 3,400 | 8,600 |
| 2008/08/21 | 3,500 | 3,520 | 3,380 | 3,400 | 25,100 |
| 2008/08/20 | 3,600 | 3,600 | 3,540 | 3,600 | 22,900 |
| 2008/08/19 | 3,440 | 3,550 | 3,330 | 3,540 | 21,700 |
| 2008/08/18 | 3,420 | 3,500 | 3,400 | 3,420 | 7,800 |
| 2008/08/15 | 3,390 | 3,470 | 3,390 | 3,470 | 5,800 |
| 2008/08/14 | 3,390 | 3,460 | 3,370 | 3,430 | 12,800 |
| 2008/08/13 | 3,410 | 3,450 | 3,370 | 3,430 | 9,400 |
| 2008/08/12 | 3,550 | 3,550 | 3,410 | 3,420 | 12,100 |
| 2008/08/11 | 3,640 | 3,640 | 3,570 | 3,600 | 8,900 |
| 2008/08/08 | 3,680 | 3,720 | 3,530 | 3,540 | 27,400 |
| 2008/08/07 | 3,700 | 3,730 | 3,600 | 3,700 | 12,600 |
| 2008/08/06 | 3,660 | 3,800 | 3,580 | 3,800 | 18,500 |
| 2008/08/05 | 3,530 | 3,660 | 3,530 | 3,660 | 7,600 |
| 2008/08/04 | 3,500 | 3,530 | 3,460 | 3,520 | 10,400 |
| 2008/08/01 | 3,520 | 3,540 | 3,430 | 3,450 | 14,100 |
| 2008/07/31 | 3,660 | 3,660 | 3,450 | 3,550 | 31,600 |
| 2008/07/30 | 3,400 | 3,500 | 3,400 | 3,440 | 19,800 |
| 2008/07/29 | 3,340 | 3,390 | 3,340 | 3,380 | 13,600 |
| 2008/07/28 | 3,400 | 3,430 | 3,340 | 3,380 | 14,000 |
| 2008/07/25 | 3,510 | 3,560 | 3,420 | 3,450 | 6,800 |
| 2008/07/24 | 3,610 | 3,640 | 3,500 | 3,550 | 15,800 |
| 2008/07/23 | 3,470 | 3,650 | 3,470 | 3,620 | 31,000 |
| 2008/07/22 | 3,730 | 3,730 | 3,490 | 3,570 | 20,900 |
| 2008/07/18 | 3,890 | 3,900 | 3,720 | 3,800 | 10,000 |
| 2008/07/17 | 3,750 | 3,880 | 3,750 | 3,870 | 7,100 |
| 2008/07/16 | 3,700 | 3,770 | 3,570 | 3,690 | 26,600 |
| 2008/07/15 | 3,900 | 3,920 | 3,740 | 3,800 | 20,100 |
| 2008/07/14 | 3,750 | 3,940 | 3,740 | 3,930 | 31,500 |
| 2008/07/11 | 3,830 | 3,840 | 3,710 | 3,800 | 25,200 |
| 2008/07/10 | 3,700 | 4,000 | 3,690 | 3,830 | 29,000 |
| 2008/07/09 | 3,700 | 3,800 | 3,690 | 3,700 | 32,400 |
| 2008/07/08 | 3,660 | 3,700 | 3,660 | 3,670 | 10,900 |
| 2008/07/07 | 3,800 | 3,800 | 3,590 | 3,700 | 30,200 |
| 2008/07/04 | 3,290 | 3,580 | 3,290 | 3,550 | 60,200 |
| 2008/07/03 | 3,210 | 3,280 | 3,210 | 3,280 | 8,800 |
| 2008/07/02 | 3,300 | 3,300 | 3,230 | 3,250 | 13,400 |
| 2008/07/01 | 3,350 | 3,360 | 3,300 | 3,300 | 4,000 |
| 2008/06/30 | 3,500 | 3,500 | 3,320 | 3,400 | 22,400 |
| 2008/06/27 | 3,100 | 3,250 | 3,100 | 3,240 | 17,100 |
| 2008/06/26 | 3,150 | 3,180 | 3,120 | 3,170 | 8,600 |
| 2008/06/25 | 3,070 | 3,140 | 3,050 | 3,120 | 13,700 |
| 2008/06/24 | 3,160 | 3,160 | 3,090 | 3,110 | 5,700 |
| 2008/06/23 | 3,050 | 3,090 | 3,010 | 3,070 | 8,700 |
| 2008/06/20 | 3,100 | 3,130 | 3,080 | 3,080 | 21,400 |
| 2008/06/19 | 3,140 | 3,140 | 3,090 | 3,100 | 12,700 |
| 2008/06/18 | 3,160 | 3,210 | 3,120 | 3,120 | 11,100 |
| 2008/06/17 | 3,260 | 3,270 | 3,190 | 3,190 | 5,300 |
| 2008/06/16 | 3,240 | 3,300 | 3,240 | 3,260 | 16,500 |
| 2008/06/13 | 3,300 | 3,300 | 3,250 | 3,280 | 32,800 |
| 2008/06/12 | 3,200 | 3,300 | 3,150 | 3,300 | 34,600 |
| 2008/06/11 | 3,130 | 3,170 | 3,130 | 3,160 | 14,800 |
| 2008/06/10 | 3,010 | 3,120 | 3,010 | 3,110 | 13,500 |
| 2008/06/09 | 2,995 | 3,030 | 2,990 | 3,000 | 13,400 |
| 2008/06/06 | 3,060 | 3,070 | 3,010 | 3,010 | 9,500 |
| 2008/06/05 | 3,010 | 3,060 | 3,010 | 3,060 | 3,800 |
| 2008/06/04 | 3,010 | 3,070 | 3,010 | 3,040 | 7,800 |
| 2008/06/03 | 3,020 | 3,050 | 3,010 | 3,020 | 9,400 |
| 2008/06/02 | 3,100 | 3,170 | 3,020 | 3,100 | 14,400 |
| 2008/05/30 | 3,040 | 3,200 | 3,010 | 3,180 | 36,500 |
| 2008/05/29 | 2,970 | 3,030 | 2,950 | 3,030 | 11,000 |
| 2008/05/28 | 2,940 | 2,965 | 2,895 | 2,965 | 16,400 |
| 2008/05/27 | 2,900 | 2,930 | 2,890 | 2,930 | 2,900 |
| 2008/05/26 | 2,905 | 2,930 | 2,875 | 2,875 | 10,500 |
| 2008/05/23 | 2,940 | 3,010 | 2,930 | 2,940 | 27,100 |
| 2008/05/22 | 2,975 | 2,975 | 2,940 | 2,965 | 20,500 |
| 2008/05/21 | 3,000 | 3,050 | 2,930 | 3,020 | 16,300 |
| 2008/05/20 | 3,070 | 3,080 | 3,040 | 3,050 | 5,500 |
| 2008/05/19 | 3,030 | 3,110 | 3,030 | 3,100 | 9,400 |
| 2008/05/16 | 3,060 | 3,100 | 3,040 | 3,070 | 6,500 |
| 2008/05/15 | 3,100 | 3,100 | 3,040 | 3,070 | 12,500 |
| 2008/05/14 | 3,060 | 3,090 | 3,040 | 3,070 | 13,800 |
| 2008/05/13 | 3,000 | 3,070 | 3,000 | 3,060 | 7,900 |
| 2008/05/12 | 3,030 | 3,060 | 3,010 | 3,050 | 21,400 |
| 2008/05/09 | 3,140 | 3,160 | 3,040 | 3,040 | 17,800 |
| 2008/05/08 | 3,090 | 3,150 | 3,060 | 3,130 | 14,900 |
| 2008/05/07 | 3,020 | 3,140 | 3,010 | 3,110 | 23,000 |
| 2008/05/02 | 2,950 | 3,020 | 2,950 | 3,010 | 15,500 |
| 2008/05/01 | 2,915 | 2,980 | 2,915 | 2,950 | 8,200 |
| 2008/04/30 | 2,915 | 2,980 | 2,915 | 2,935 | 6,400 |
| 2008/04/28 | 2,920 | 2,995 | 2,910 | 2,995 | 4,700 |
| 2008/04/25 | 2,920 | 2,975 | 2,910 | 2,960 | 9,000 |
| 2008/04/24 | 2,900 | 2,925 | 2,890 | 2,910 | 3,800 |
| 2008/04/23 | 2,935 | 2,955 | 2,920 | 2,940 | 9,100 |
| 2008/04/22 | 2,905 | 2,945 | 2,900 | 2,945 | 2,800 |
| 2008/04/21 | 2,995 | 2,995 | 2,930 | 2,945 | 9,600 |
| 2008/04/18 | 2,840 | 2,915 | 2,825 | 2,915 | 10,400 |
| 2008/04/17 | 2,775 | 2,840 | 2,775 | 2,840 | 7,300 |
| 2008/04/16 | 2,775 | 2,780 | 2,740 | 2,775 | 5,400 |
| 2008/04/15 | 2,720 | 2,760 | 2,720 | 2,740 | 3,600 |
| 2008/04/14 | 2,760 | 2,765 | 2,725 | 2,760 | 6,400 |
| 2008/04/11 | 2,745 | 2,780 | 2,715 | 2,780 | 8,100 |
| 2008/04/10 | 2,805 | 2,805 | 2,735 | 2,740 | 3,500 |
| 2008/04/09 | 2,840 | 2,840 | 2,755 | 2,805 | 4,300 |
| 2008/04/08 | 2,830 | 2,845 | 2,800 | 2,800 | 3,600 |
| 2008/04/07 | 2,840 | 2,840 | 2,810 | 2,840 | 5,900 |
| 2008/04/04 | 2,835 | 2,840 | 2,815 | 2,830 | 5,000 |
| 2008/04/03 | 2,850 | 2,850 | 2,820 | 2,840 | 4,700 |
| 2008/04/02 | 2,830 | 2,890 | 2,810 | 2,820 | 9,300 |
| 2008/04/01 | 2,755 | 2,790 | 2,720 | 2,790 | 8,300 |
| 2008/03/31 | 2,770 | 2,780 | 2,670 | 2,715 | 19,200 |
| 2008/03/28 | 2,660 | 2,750 | 2,635 | 2,735 | 13,300 |
| 2008/03/27 | 2,790 | 2,790 | 2,630 | 2,660 | 13,200 |
| 2008/03/26 | 2,740 | 2,770 | 2,695 | 2,750 | 9,000 |
| 2008/03/25 | 2,710 | 2,775 | 2,710 | 2,775 | 10,300 |
| 2008/03/24 | 2,745 | 2,745 | 2,700 | 2,705 | 19,300 |
| 2008/03/21 | 2,800 | 2,800 | 2,700 | 2,720 | 23,200 |
| 2008/03/19 | 2,735 | 2,770 | 2,705 | 2,770 | 15,700 |
| 2008/03/18 | 2,615 | 2,685 | 2,615 | 2,680 | 8,600 |
| 2008/03/17 | 2,745 | 2,745 | 2,670 | 2,695 | 8,800 |
| 2008/03/14 | 2,760 | 2,760 | 2,675 | 2,705 | 32,700 |
| 2008/03/13 | 2,840 | 2,845 | 2,810 | 2,810 | 4,900 |
| 2008/03/12 | 2,865 | 2,890 | 2,865 | 2,870 | 8,100 |
| 2008/03/11 | 2,840 | 2,850 | 2,815 | 2,845 | 6,900 |
| 2008/03/10 | 2,880 | 2,880 | 2,805 | 2,840 | 6,800 |
| 2008/03/07 | 2,865 | 2,900 | 2,865 | 2,880 | 6,600 |
| 2008/03/06 | 2,880 | 2,985 | 2,880 | 2,985 | 4,700 |
| 2008/03/05 | 2,895 | 2,940 | 2,865 | 2,880 | 5,900 |
| 2008/03/04 | 2,900 | 2,935 | 2,890 | 2,895 | 9,400 |
| 2008/03/03 | 2,930 | 2,930 | 2,900 | 2,905 | 3,500 |
| 2008/02/29 | 2,965 | 2,965 | 2,920 | 2,935 | 5,900 |
| 2008/02/28 | 3,000 | 3,010 | 2,975 | 2,980 | 4,800 |
| 2008/02/27 | 3,070 | 3,070 | 3,010 | 3,030 | 5,900 |
| 2008/02/26 | 3,030 | 3,030 | 2,955 | 2,960 | 11,100 |
| 2008/02/25 | 3,000 | 3,070 | 3,000 | 3,070 | 11,800 |
| 2008/02/22 | 3,020 | 3,060 | 3,010 | 3,020 | 8,300 |
| 2008/02/21 | 3,020 | 3,050 | 3,020 | 3,040 | 8,400 |
| 2008/02/20 | 3,090 | 3,090 | 3,020 | 3,030 | 11,000 |
| 2008/02/19 | 3,050 | 3,070 | 3,030 | 3,050 | 10,300 |
| 2008/02/18 | 3,010 | 3,060 | 3,010 | 3,010 | 5,500 |
| 2008/02/15 | 3,070 | 3,070 | 3,030 | 3,030 | 6,400 |
| 2008/02/14 | 3,020 | 3,080 | 3,020 | 3,080 | 4,900 |
| 2008/02/13 | 3,100 | 3,100 | 3,020 | 3,020 | 5,400 |
| 2008/02/12 | 3,080 | 3,110 | 3,050 | 3,100 | 19,500 |
| 2008/02/08 | 2,925 | 3,040 | 2,925 | 3,020 | 13,600 |
| 2008/02/07 | 2,840 | 2,965 | 2,840 | 2,965 | 27,400 |
| 2008/02/06 | 2,835 | 2,835 | 2,765 | 2,810 | 41,800 |
| 2008/02/05 | 2,875 | 2,875 | 2,830 | 2,830 | 10,700 |
| 2008/02/04 | 2,845 | 2,890 | 2,820 | 2,835 | 11,700 |
| 2008/02/01 | 2,840 | 2,845 | 2,825 | 2,830 | 11,300 |
| 2008/01/31 | 2,835 | 2,840 | 2,815 | 2,830 | 13,400 |
| 2008/01/30 | 2,840 | 2,840 | 2,820 | 2,840 | 10,000 |
| 2008/01/29 | 2,855 | 2,895 | 2,825 | 2,840 | 15,500 |
| 2008/01/28 | 2,870 | 2,910 | 2,835 | 2,840 | 22,800 |
| 2008/01/25 | 2,895 | 2,960 | 2,850 | 2,865 | 26,700 |
| 2008/01/24 | 2,860 | 2,895 | 2,860 | 2,865 | 12,500 |
| 2008/01/23 | 2,800 | 2,895 | 2,800 | 2,850 | 13,300 |
| 2008/01/22 | 2,960 | 2,960 | 2,800 | 2,800 | 20,600 |
| 2008/01/21 | 3,020 | 3,020 | 2,920 | 2,950 | 23,300 |
| 2008/01/18 | 3,010 | 3,010 | 2,975 | 2,985 | 19,300 |
| 2008/01/17 | 2,985 | 2,995 | 2,970 | 2,990 | 12,700 |
| 2008/01/16 | 2,975 | 3,020 | 2,975 | 2,980 | 6,300 |
| 2008/01/15 | 3,010 | 3,050 | 2,985 | 2,985 | 5,600 |
| 2008/01/11 | 3,070 | 3,070 | 2,990 | 2,995 | 11,400 |
| 2008/01/10 | 3,030 | 3,040 | 3,010 | 3,020 | 4,900 |
| 2008/01/09 | 2,970 | 3,070 | 2,970 | 3,070 | 10,100 |
| 2008/01/08 | 3,010 | 3,040 | 2,975 | 3,010 | 11,300 |
| 2008/01/07 | 2,960 | 3,100 | 2,960 | 3,060 | 13,200 |
| 2008/01/04 | 3,100 | 3,100 | 2,960 | 2,960 | 9,000 |