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 |
---|---|---|---|---|---|
2012/12/28 | 3,210 | 3,235 | 3,175 | 3,195 | 9,700 |
2012/12/27 | 3,210 | 3,240 | 3,200 | 3,205 | 8,000 |
2012/12/26 | 3,230 | 3,240 | 3,190 | 3,220 | 8,800 |
2012/12/25 | 3,270 | 3,275 | 3,230 | 3,255 | 11,000 |
2012/12/21 | 3,320 | 3,335 | 3,250 | 3,280 | 10,200 |
2012/12/20 | 3,325 | 3,325 | 3,250 | 3,315 | 11,100 |
2012/12/19 | 3,280 | 3,335 | 3,270 | 3,325 | 10,000 |
2012/12/18 | 3,250 | 3,275 | 3,245 | 3,245 | 4,800 |
2012/12/17 | 3,225 | 3,295 | 3,225 | 3,250 | 8,000 |
2012/12/14 | 3,280 | 3,290 | 3,225 | 3,235 | 25,300 |
2012/12/13 | 3,275 | 3,275 | 3,205 | 3,210 | 7,500 |
2012/12/12 | 3,295 | 3,295 | 3,215 | 3,215 | 12,700 |
2012/12/11 | 3,210 | 3,260 | 3,210 | 3,260 | 5,000 |
2012/12/10 | 3,240 | 3,260 | 3,150 | 3,240 | 6,500 |
2012/12/07 | 3,260 | 3,260 | 3,230 | 3,240 | 5,500 |
2012/12/06 | 3,285 | 3,290 | 3,250 | 3,270 | 9,200 |
2012/12/05 | 3,220 | 3,250 | 3,205 | 3,240 | 16,400 |
2012/12/04 | 3,170 | 3,200 | 3,160 | 3,200 | 9,700 |
2012/12/03 | 3,180 | 3,180 | 3,145 | 3,165 | 6,700 |
2012/11/30 | 3,135 | 3,165 | 3,130 | 3,150 | 6,100 |
2012/11/29 | 3,135 | 3,165 | 3,130 | 3,140 | 10,900 |
2012/11/28 | 3,150 | 3,150 | 3,120 | 3,135 | 7,800 |
2012/11/27 | 3,160 | 3,190 | 3,130 | 3,170 | 12,300 |
2012/11/26 | 3,160 | 3,175 | 3,140 | 3,150 | 8,000 |
2012/11/22 | 3,155 | 3,160 | 3,130 | 3,135 | 7,100 |
2012/11/21 | 3,130 | 3,165 | 3,120 | 3,160 | 7,300 |
2012/11/20 | 3,100 | 3,120 | 3,075 | 3,110 | 8,000 |
2012/11/19 | 3,045 | 3,100 | 3,040 | 3,095 | 7,000 |
2012/11/16 | 2,991 | 3,045 | 2,985 | 3,040 | 8,500 |
2012/11/15 | 2,971 | 3,015 | 2,960 | 2,993 | 13,600 |
2012/11/14 | 2,996 | 3,000 | 2,987 | 2,987 | 9,100 |
2012/11/13 | 3,015 | 3,020 | 2,987 | 2,987 | 6,500 |
2012/11/12 | 3,010 | 3,055 | 2,952 | 3,010 | 11,700 |
2012/11/09 | 3,020 | 3,040 | 3,015 | 3,015 | 7,700 |
2012/11/08 | 3,050 | 3,085 | 3,040 | 3,040 | 10,900 |
2012/11/07 | 3,140 | 3,180 | 3,080 | 3,080 | 7,600 |
2012/11/06 | 3,145 | 3,180 | 3,135 | 3,135 | 6,800 |
2012/11/05 | 3,150 | 3,170 | 3,110 | 3,145 | 4,100 |
2012/11/02 | 3,280 | 3,280 | 3,150 | 3,165 | 16,300 |
2012/11/01 | 3,270 | 3,270 | 3,230 | 3,230 | 7,300 |
2012/10/31 | 3,275 | 3,280 | 3,205 | 3,260 | 23,600 |
2012/10/30 | 3,200 | 3,245 | 3,180 | 3,205 | 34,900 |
2012/10/29 | 3,180 | 3,205 | 3,180 | 3,200 | 20,000 |
2012/10/26 | 3,160 | 3,175 | 3,120 | 3,155 | 11,900 |
2012/10/25 | 3,120 | 3,150 | 3,090 | 3,145 | 14,000 |
2012/10/24 | 3,125 | 3,150 | 3,065 | 3,080 | 13,700 |
2012/10/23 | 3,125 | 3,130 | 3,085 | 3,130 | 6,300 |
2012/10/22 | 3,105 | 3,125 | 3,070 | 3,115 | 7,200 |
2012/10/19 | 3,095 | 3,100 | 3,080 | 3,100 | 8,300 |
2012/10/18 | 3,090 | 3,100 | 3,040 | 3,090 | 8,700 |
2012/10/17 | 3,065 | 3,090 | 3,065 | 3,090 | 8,200 |
2012/10/16 | 3,065 | 3,065 | 3,025 | 3,045 | 11,700 |
2012/10/15 | 3,020 | 3,075 | 3,020 | 3,065 | 8,100 |
2012/10/12 | 2,995 | 3,050 | 2,990 | 3,020 | 10,100 |
2012/10/11 | 3,035 | 3,035 | 2,997 | 2,997 | 13,200 |
2012/10/10 | 3,075 | 3,100 | 3,055 | 3,090 | 10,000 |
2012/10/09 | 3,070 | 3,105 | 3,070 | 3,075 | 21,400 |
2012/10/05 | 2,986 | 3,020 | 2,968 | 3,000 | 6,900 |
2012/10/04 | 2,954 | 3,020 | 2,954 | 2,985 | 6,900 |
2012/10/03 | 3,005 | 3,005 | 2,953 | 2,953 | 6,900 |
2012/10/02 | 3,020 | 3,035 | 3,000 | 3,005 | 5,100 |
2012/10/01 | 3,005 | 3,020 | 2,990 | 3,010 | 11,100 |
2012/09/28 | 3,050 | 3,050 | 3,005 | 3,005 | 7,600 |
2012/09/27 | 3,050 | 3,065 | 3,020 | 3,030 | 6,200 |
2012/09/26 | 3,035 | 3,060 | 3,005 | 3,050 | 13,300 |
2012/09/25 | 3,080 | 3,130 | 3,055 | 3,130 | 15,800 |
2012/09/24 | 3,070 | 3,090 | 3,055 | 3,080 | 11,700 |
2012/09/21 | 3,085 | 3,100 | 3,080 | 3,080 | 5,000 |
2012/09/20 | 3,030 | 3,100 | 3,030 | 3,085 | 13,800 |
2012/09/19 | 3,040 | 3,050 | 3,020 | 3,050 | 9,600 |
2012/09/18 | 3,015 | 3,050 | 3,010 | 3,040 | 7,700 |
2012/09/14 | 3,000 | 3,025 | 2,994 | 3,005 | 12,500 |
2012/09/13 | 2,997 | 2,997 | 2,971 | 2,994 | 4,800 |
2012/09/12 | 2,982 | 3,000 | 2,973 | 3,000 | 4,500 |
2012/09/11 | 2,929 | 2,994 | 2,929 | 2,987 | 6,300 |
2012/09/10 | 2,931 | 2,966 | 2,922 | 2,963 | 3,600 |
2012/09/07 | 2,975 | 2,975 | 2,930 | 2,943 | 6,600 |
2012/09/06 | 2,906 | 2,911 | 2,892 | 2,892 | 3,700 |
2012/09/05 | 2,918 | 2,920 | 2,902 | 2,905 | 3,800 |
2012/09/04 | 2,979 | 2,979 | 2,920 | 2,920 | 6,700 |
2012/09/03 | 2,962 | 2,975 | 2,955 | 2,958 | 5,900 |
2012/08/31 | 2,930 | 2,959 | 2,904 | 2,955 | 6,400 |
2012/08/30 | 2,980 | 2,980 | 2,900 | 2,914 | 6,200 |
2012/08/29 | 2,962 | 2,975 | 2,955 | 2,966 | 4,100 |
2012/08/28 | 2,990 | 2,990 | 2,945 | 2,962 | 5,600 |
2012/08/27 | 2,990 | 2,995 | 2,960 | 2,960 | 3,900 |
2012/08/24 | 2,961 | 2,995 | 2,952 | 2,952 | 5,100 |
2012/08/23 | 2,995 | 2,995 | 2,947 | 2,988 | 2,900 |
2012/08/22 | 2,998 | 2,998 | 2,978 | 2,995 | 2,300 |
2012/08/21 | 2,990 | 2,998 | 2,945 | 2,995 | 3,800 |
2012/08/20 | 2,995 | 3,000 | 2,961 | 2,969 | 11,600 |
2012/08/17 | 2,980 | 2,995 | 2,960 | 2,995 | 8,200 |
2012/08/16 | 2,950 | 2,977 | 2,940 | 2,975 | 7,500 |
2012/08/15 | 2,949 | 2,949 | 2,920 | 2,941 | 4,000 |
2012/08/14 | 2,890 | 2,977 | 2,880 | 2,954 | 14,500 |
2012/08/13 | 2,872 | 2,890 | 2,872 | 2,884 | 3,800 |
2012/08/10 | 2,870 | 2,885 | 2,820 | 2,872 | 5,500 |
2012/08/09 | 2,850 | 2,885 | 2,839 | 2,875 | 7,400 |
2012/08/08 | 2,836 | 2,850 | 2,820 | 2,845 | 7,700 |
2012/08/07 | 2,849 | 2,850 | 2,830 | 2,836 | 5,800 |
2012/08/06 | 2,848 | 2,854 | 2,841 | 2,854 | 7,900 |
2012/08/03 | 2,830 | 2,833 | 2,810 | 2,833 | 2,600 |
2012/08/02 | 2,866 | 2,884 | 2,832 | 2,832 | 9,000 |
2012/08/01 | 2,860 | 2,893 | 2,822 | 2,857 | 3,400 |
2012/07/31 | 2,890 | 2,896 | 2,851 | 2,880 | 2,000 |
2012/07/30 | 2,857 | 2,890 | 2,807 | 2,890 | 3,600 |
2012/07/27 | 2,880 | 2,888 | 2,856 | 2,857 | 3,300 |
2012/07/26 | 2,857 | 2,880 | 2,829 | 2,879 | 7,600 |
2012/07/25 | 2,814 | 2,814 | 2,800 | 2,807 | 7,800 |
2012/07/24 | 2,790 | 2,816 | 2,790 | 2,800 | 10,800 |
2012/07/23 | 2,810 | 2,837 | 2,810 | 2,814 | 6,400 |
2012/07/20 | 2,869 | 2,869 | 2,811 | 2,814 | 12,000 |
2012/07/19 | 2,869 | 2,869 | 2,848 | 2,864 | 5,700 |
2012/07/18 | 2,850 | 2,860 | 2,833 | 2,837 | 6,300 |
2012/07/17 | 2,850 | 2,850 | 2,820 | 2,837 | 3,300 |
2012/07/13 | 2,813 | 2,848 | 2,813 | 2,840 | 5,500 |
2012/07/12 | 2,813 | 2,841 | 2,796 | 2,837 | 3,600 |
2012/07/11 | 2,805 | 2,807 | 2,792 | 2,803 | 2,500 |
2012/07/10 | 2,800 | 2,843 | 2,800 | 2,817 | 5,900 |
2012/07/09 | 2,779 | 2,860 | 2,779 | 2,813 | 8,900 |
2012/07/06 | 2,876 | 2,878 | 2,768 | 2,779 | 25,800 |
2012/07/05 | 2,793 | 2,826 | 2,793 | 2,826 | 6,300 |
2012/07/04 | 2,800 | 2,820 | 2,800 | 2,806 | 7,700 |
2012/07/03 | 2,776 | 2,819 | 2,776 | 2,807 | 9,100 |
2012/07/02 | 2,789 | 2,790 | 2,772 | 2,776 | 7,100 |
2012/06/29 | 2,770 | 2,784 | 2,760 | 2,781 | 20,400 |
2012/06/28 | 2,778 | 2,815 | 2,778 | 2,795 | 18,600 |
2012/06/27 | 2,770 | 2,790 | 2,765 | 2,787 | 12,700 |
2012/06/26 | 2,756 | 2,769 | 2,755 | 2,764 | 15,400 |
2012/06/25 | 2,761 | 2,770 | 2,750 | 2,756 | 9,800 |
2012/06/22 | 2,780 | 2,780 | 2,770 | 2,777 | 8,400 |
2012/06/21 | 2,760 | 2,800 | 2,745 | 2,800 | 13,800 |
2012/06/20 | 2,746 | 2,760 | 2,741 | 2,758 | 13,700 |
2012/06/19 | 2,730 | 2,749 | 2,730 | 2,746 | 8,800 |
2012/06/18 | 2,726 | 2,726 | 2,712 | 2,718 | 6,300 |
2012/06/15 | 2,718 | 2,729 | 2,710 | 2,729 | 8,100 |
2012/06/14 | 2,746 | 2,754 | 2,704 | 2,727 | 7,400 |
2012/06/13 | 2,735 | 2,750 | 2,725 | 2,749 | 7,200 |
2012/06/12 | 2,721 | 2,749 | 2,721 | 2,735 | 6,500 |
2012/06/11 | 2,746 | 2,769 | 2,746 | 2,754 | 9,500 |
2012/06/08 | 2,748 | 2,760 | 2,725 | 2,757 | 22,300 |
2012/06/07 | 2,760 | 2,760 | 2,726 | 2,758 | 8,700 |
2012/06/06 | 2,745 | 2,788 | 2,736 | 2,757 | 10,200 |
2012/06/05 | 2,730 | 2,743 | 2,721 | 2,743 | 8,200 |
2012/06/04 | 2,714 | 2,749 | 2,701 | 2,749 | 10,700 |
2012/06/01 | 2,719 | 2,732 | 2,716 | 2,732 | 6,600 |
2012/05/31 | 2,719 | 2,750 | 2,716 | 2,748 | 6,500 |
2012/05/30 | 2,747 | 2,749 | 2,720 | 2,748 | 8,600 |
2012/05/29 | 2,749 | 2,749 | 2,729 | 2,747 | 4,800 |
2012/05/28 | 2,717 | 2,744 | 2,716 | 2,726 | 7,400 |
2012/05/25 | 2,702 | 2,744 | 2,689 | 2,716 | 9,400 |
2012/05/24 | 2,701 | 2,739 | 2,701 | 2,716 | 7,800 |
2012/05/23 | 2,714 | 2,743 | 2,708 | 2,732 | 11,300 |
2012/05/22 | 2,760 | 2,760 | 2,739 | 2,748 | 14,900 |
2012/05/21 | 2,760 | 2,780 | 2,746 | 2,754 | 15,300 |
2012/05/18 | 2,758 | 2,775 | 2,726 | 2,772 | 16,300 |
2012/05/17 | 2,780 | 2,797 | 2,754 | 2,777 | 7,200 |
2012/05/16 | 2,760 | 2,787 | 2,742 | 2,780 | 9,500 |
2012/05/15 | 2,750 | 2,779 | 2,723 | 2,742 | 20,100 |
2012/05/14 | 2,685 | 2,760 | 2,685 | 2,741 | 9,700 |
2012/05/11 | 2,734 | 2,734 | 2,696 | 2,707 | 10,700 |
2012/05/10 | 2,750 | 2,751 | 2,701 | 2,734 | 11,200 |
2012/05/09 | 2,750 | 2,810 | 2,750 | 2,780 | 6,500 |
2012/05/08 | 2,767 | 2,829 | 2,763 | 2,788 | 4,100 |
2012/05/07 | 2,747 | 2,798 | 2,747 | 2,786 | 5,400 |
2012/05/02 | 2,815 | 2,825 | 2,782 | 2,789 | 12,300 |
2012/05/01 | 2,825 | 2,825 | 2,795 | 2,795 | 4,300 |
2012/04/27 | 2,865 | 2,866 | 2,815 | 2,817 | 5,000 |
2012/04/26 | 2,864 | 2,875 | 2,864 | 2,871 | 8,500 |
2012/04/25 | 2,853 | 2,870 | 2,827 | 2,864 | 6,800 |
2012/04/24 | 2,805 | 2,842 | 2,792 | 2,833 | 9,000 |
2012/04/23 | 2,884 | 2,891 | 2,844 | 2,846 | 7,400 |
2012/04/20 | 2,905 | 2,905 | 2,868 | 2,886 | 6,500 |
2012/04/19 | 2,894 | 2,901 | 2,875 | 2,899 | 6,800 |
2012/04/18 | 2,882 | 2,900 | 2,843 | 2,894 | 12,400 |
2012/04/17 | 2,890 | 2,890 | 2,865 | 2,882 | 2,900 |
2012/04/16 | 2,858 | 2,893 | 2,849 | 2,890 | 10,600 |
2012/04/13 | 2,869 | 2,899 | 2,833 | 2,874 | 16,900 |
2012/04/12 | 2,814 | 2,876 | 2,782 | 2,859 | 17,900 |
2012/04/11 | 2,853 | 2,891 | 2,817 | 2,834 | 33,500 |
2012/04/10 | 2,894 | 2,941 | 2,890 | 2,920 | 42,100 |
2012/04/09 | 2,798 | 2,988 | 2,794 | 2,919 | 69,200 |
2012/04/06 | 2,784 | 2,798 | 2,769 | 2,798 | 12,400 |
2012/04/05 | 2,750 | 2,789 | 2,750 | 2,784 | 14,800 |
2012/04/04 | 2,783 | 2,794 | 2,766 | 2,794 | 14,300 |
2012/04/03 | 2,780 | 2,798 | 2,767 | 2,787 | 13,900 |
2012/04/02 | 2,762 | 2,780 | 2,761 | 2,774 | 14,700 |
2012/03/30 | 2,734 | 2,755 | 2,731 | 2,740 | 14,200 |
2012/03/29 | 2,735 | 2,749 | 2,725 | 2,725 | 15,400 |
2012/03/28 | 2,711 | 2,748 | 2,711 | 2,748 | 17,900 |
2012/03/27 | 2,729 | 2,756 | 2,724 | 2,755 | 17,900 |
2012/03/26 | 2,712 | 2,739 | 2,712 | 2,723 | 12,600 |
2012/03/23 | 2,676 | 2,723 | 2,676 | 2,712 | 19,500 |
2012/03/22 | 2,719 | 2,748 | 2,715 | 2,726 | 24,500 |
2012/03/21 | 2,711 | 2,724 | 2,676 | 2,700 | 26,500 |
2012/03/19 | 2,714 | 2,719 | 2,651 | 2,661 | 23,700 |
2012/03/16 | 2,645 | 2,716 | 2,636 | 2,713 | 32,900 |
2012/03/15 | 2,620 | 2,653 | 2,610 | 2,626 | 23,600 |
2012/03/14 | 2,609 | 2,635 | 2,605 | 2,605 | 13,600 |
2012/03/13 | 2,622 | 2,632 | 2,607 | 2,607 | 14,800 |
2012/03/12 | 2,646 | 2,653 | 2,617 | 2,622 | 15,100 |
2012/03/09 | 2,640 | 2,654 | 2,636 | 2,643 | 23,800 |
2012/03/08 | 2,623 | 2,652 | 2,623 | 2,640 | 13,800 |
2012/03/07 | 2,603 | 2,650 | 2,596 | 2,650 | 11,100 |
2012/03/06 | 2,624 | 2,631 | 2,602 | 2,609 | 15,600 |
2012/03/05 | 2,614 | 2,648 | 2,613 | 2,625 | 10,500 |
2012/03/02 | 2,631 | 2,635 | 2,610 | 2,626 | 8,600 |
2012/03/01 | 2,609 | 2,613 | 2,598 | 2,613 | 13,500 |
2012/02/29 | 2,610 | 2,638 | 2,603 | 2,609 | 10,000 |
2012/02/28 | 2,634 | 2,634 | 2,591 | 2,603 | 15,800 |
2012/02/27 | 2,670 | 2,670 | 2,589 | 2,600 | 17,400 |
2012/02/24 | 2,670 | 2,670 | 2,611 | 2,621 | 23,200 |
2012/02/23 | 2,630 | 2,668 | 2,622 | 2,662 | 18,900 |
2012/02/22 | 2,599 | 2,633 | 2,591 | 2,596 | 26,800 |
2012/02/21 | 2,594 | 2,597 | 2,582 | 2,590 | 8,500 |
2012/02/20 | 2,589 | 2,595 | 2,574 | 2,581 | 22,600 |
2012/02/17 | 2,582 | 2,585 | 2,569 | 2,582 | 8,300 |
2012/02/16 | 2,570 | 2,570 | 2,556 | 2,566 | 12,900 |
2012/02/15 | 2,563 | 2,581 | 2,563 | 2,574 | 7,500 |
2012/02/14 | 2,555 | 2,567 | 2,553 | 2,564 | 6,000 |
2012/02/13 | 2,543 | 2,576 | 2,543 | 2,556 | 7,600 |
2012/02/10 | 2,568 | 2,568 | 2,553 | 2,559 | 7,100 |
2012/02/09 | 2,570 | 2,583 | 2,560 | 2,568 | 9,800 |
2012/02/08 | 2,581 | 2,585 | 2,570 | 2,585 | 11,300 |
2012/02/07 | 2,550 | 2,579 | 2,550 | 2,577 | 13,100 |
2012/02/06 | 2,554 | 2,560 | 2,550 | 2,553 | 10,500 |
2012/02/03 | 2,554 | 2,561 | 2,550 | 2,554 | 8,000 |
2012/02/02 | 2,560 | 2,583 | 2,550 | 2,562 | 8,800 |
2012/02/01 | 2,561 | 2,584 | 2,560 | 2,567 | 10,200 |
2012/01/31 | 2,539 | 2,561 | 2,539 | 2,556 | 4,700 |
2012/01/30 | 2,554 | 2,564 | 2,539 | 2,539 | 10,200 |
2012/01/27 | 2,554 | 2,564 | 2,551 | 2,555 | 14,900 |
2012/01/26 | 2,570 | 2,577 | 2,561 | 2,570 | 10,400 |
2012/01/25 | 2,557 | 2,573 | 2,555 | 2,568 | 13,500 |
2012/01/24 | 2,532 | 2,548 | 2,524 | 2,529 | 11,400 |
2012/01/23 | 2,537 | 2,554 | 2,521 | 2,531 | 19,800 |
2012/01/20 | 2,559 | 2,570 | 2,521 | 2,536 | 25,000 |
2012/01/19 | 2,562 | 2,582 | 2,550 | 2,558 | 15,000 |
2012/01/18 | 2,640 | 2,640 | 2,551 | 2,559 | 16,100 |
2012/01/17 | 2,619 | 2,638 | 2,600 | 2,638 | 6,000 |
2012/01/16 | 2,590 | 2,622 | 2,587 | 2,622 | 3,800 |
2012/01/13 | 2,590 | 2,615 | 2,590 | 2,606 | 4,800 |
2012/01/12 | 2,601 | 2,604 | 2,590 | 2,590 | 9,100 |
2012/01/11 | 2,591 | 2,607 | 2,591 | 2,601 | 2,700 |
2012/01/10 | 2,589 | 2,607 | 2,581 | 2,595 | 3,900 |
2012/01/06 | 2,597 | 2,619 | 2,590 | 2,605 | 3,500 |
2012/01/05 | 2,619 | 2,623 | 2,597 | 2,597 | 3,600 |
2012/01/04 | 2,609 | 2,620 | 2,606 | 2,619 | 4,500 |