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 |
|---|---|---|---|---|---|
| 2014/12/30 | 6,960 | 6,990 | 6,930 | 6,970 | 9,000 |
| 2014/12/29 | 7,000 | 7,040 | 6,940 | 7,020 | 15,600 |
| 2014/12/26 | 6,990 | 7,050 | 6,950 | 6,990 | 12,000 |
| 2014/12/25 | 6,990 | 7,030 | 6,980 | 7,000 | 13,200 |
| 2014/12/24 | 6,960 | 7,080 | 6,960 | 7,050 | 14,800 |
| 2014/12/22 | 7,000 | 7,010 | 6,920 | 6,960 | 18,200 |
| 2014/12/19 | 6,960 | 6,990 | 6,870 | 6,990 | 19,100 |
| 2014/12/18 | 6,830 | 6,890 | 6,800 | 6,870 | 25,000 |
| 2014/12/17 | 6,670 | 6,750 | 6,630 | 6,630 | 28,400 |
| 2014/12/16 | 6,750 | 6,760 | 6,670 | 6,700 | 27,000 |
| 2014/12/15 | 6,860 | 6,910 | 6,760 | 6,810 | 29,300 |
| 2014/12/12 | 6,880 | 6,990 | 6,880 | 6,890 | 46,500 |
| 2014/12/11 | 7,000 | 7,060 | 6,940 | 6,960 | 32,500 |
| 2014/12/10 | 7,090 | 7,140 | 7,010 | 7,090 | 47,100 |
| 2014/12/09 | 7,020 | 7,120 | 6,960 | 7,000 | 50,100 |
| 2014/12/08 | 7,050 | 7,050 | 6,890 | 6,960 | 36,500 |
| 2014/12/05 | 7,090 | 7,090 | 7,020 | 7,040 | 21,500 |
| 2014/12/04 | 7,020 | 7,090 | 7,010 | 7,070 | 25,800 |
| 2014/12/03 | 7,070 | 7,100 | 6,980 | 7,020 | 55,400 |
| 2014/12/02 | 7,160 | 7,190 | 7,090 | 7,130 | 34,000 |
| 2014/12/01 | 7,040 | 7,190 | 7,040 | 7,160 | 33,900 |
| 2014/11/28 | 7,000 | 7,100 | 7,000 | 7,080 | 21,300 |
| 2014/11/27 | 7,060 | 7,080 | 7,000 | 7,020 | 17,600 |
| 2014/11/26 | 7,080 | 7,150 | 7,060 | 7,060 | 24,900 |
| 2014/11/25 | 7,100 | 7,160 | 7,030 | 7,150 | 43,900 |
| 2014/11/21 | 7,200 | 7,240 | 7,090 | 7,100 | 44,400 |
| 2014/11/20 | 7,170 | 7,330 | 7,160 | 7,280 | 34,300 |
| 2014/11/19 | 7,210 | 7,300 | 7,190 | 7,200 | 30,900 |
| 2014/11/18 | 7,160 | 7,290 | 7,160 | 7,220 | 20,300 |
| 2014/11/17 | 7,380 | 7,380 | 7,150 | 7,160 | 31,000 |
| 2014/11/14 | 7,380 | 7,430 | 7,300 | 7,380 | 24,800 |
| 2014/11/13 | 7,230 | 7,330 | 7,160 | 7,320 | 25,300 |
| 2014/11/12 | 7,190 | 7,290 | 7,180 | 7,250 | 39,900 |
| 2014/11/11 | 6,990 | 7,250 | 6,960 | 7,200 | 58,700 |
| 2014/11/10 | 6,970 | 6,990 | 6,930 | 6,940 | 24,500 |
| 2014/11/07 | 6,820 | 7,000 | 6,800 | 6,970 | 67,100 |
| 2014/11/06 | 6,750 | 6,790 | 6,610 | 6,720 | 55,200 |
| 2014/11/05 | 6,720 | 6,720 | 6,620 | 6,670 | 40,200 |
| 2014/11/04 | 6,900 | 6,900 | 6,660 | 6,690 | 61,100 |
| 2014/10/31 | 6,760 | 6,860 | 6,720 | 6,800 | 61,900 |
| 2014/10/30 | 6,810 | 6,850 | 6,620 | 6,670 | 88,800 |
| 2014/10/29 | 6,930 | 6,940 | 6,780 | 6,810 | 36,100 |
| 2014/10/28 | 6,780 | 6,900 | 6,760 | 6,870 | 38,700 |
| 2014/10/27 | 6,680 | 6,790 | 6,610 | 6,770 | 26,900 |
| 2014/10/24 | 6,760 | 6,760 | 6,550 | 6,580 | 34,400 |
| 2014/10/23 | 6,700 | 6,740 | 6,650 | 6,680 | 17,500 |
| 2014/10/22 | 6,640 | 6,750 | 6,590 | 6,750 | 28,000 |
| 2014/10/21 | 6,660 | 6,660 | 6,480 | 6,500 | 26,800 |
| 2014/10/20 | 6,720 | 6,720 | 6,620 | 6,660 | 21,200 |
| 2014/10/17 | 6,580 | 6,640 | 6,450 | 6,480 | 34,600 |
| 2014/10/16 | 6,590 | 6,670 | 6,510 | 6,530 | 25,100 |
| 2014/10/15 | 6,500 | 6,720 | 6,440 | 6,700 | 23,500 |
| 2014/10/14 | 6,680 | 6,690 | 6,520 | 6,540 | 33,900 |
| 2014/10/10 | 6,620 | 6,780 | 6,600 | 6,770 | 31,500 |
| 2014/10/09 | 6,920 | 6,920 | 6,730 | 6,740 | 36,800 |
| 2014/10/08 | 6,740 | 6,930 | 6,670 | 6,880 | 69,500 |
| 2014/10/07 | 6,750 | 6,850 | 6,640 | 6,770 | 55,200 |
| 2014/10/06 | 6,480 | 6,680 | 6,470 | 6,660 | 39,000 |
| 2014/10/03 | 6,360 | 6,480 | 6,360 | 6,430 | 24,000 |
| 2014/10/02 | 6,380 | 6,500 | 6,300 | 6,360 | 34,800 |
| 2014/10/01 | 6,580 | 6,590 | 6,430 | 6,450 | 23,900 |
| 2014/09/30 | 6,460 | 6,570 | 6,430 | 6,520 | 40,500 |
| 2014/09/29 | 6,360 | 6,460 | 6,320 | 6,430 | 29,500 |
| 2014/09/26 | 6,210 | 6,370 | 6,200 | 6,330 | 39,800 |
| 2014/09/25 | 6,200 | 6,290 | 6,170 | 6,230 | 48,800 |
| 2014/09/24 | 6,140 | 6,220 | 6,080 | 6,200 | 33,100 |
| 2014/09/22 | 6,180 | 6,180 | 6,060 | 6,110 | 23,600 |
| 2014/09/19 | 6,190 | 6,190 | 6,080 | 6,170 | 27,400 |
| 2014/09/18 | 6,060 | 6,170 | 6,030 | 6,130 | 37,000 |
| 2014/09/17 | 6,030 | 6,030 | 5,930 | 5,980 | 21,600 |
| 2014/09/16 | 5,790 | 6,130 | 5,790 | 6,030 | 50,300 |
| 2014/09/12 | 5,770 | 5,820 | 5,750 | 5,790 | 66,700 |
| 2014/09/11 | 5,990 | 5,990 | 5,800 | 5,820 | 34,400 |
| 2014/09/10 | 5,890 | 5,900 | 5,800 | 5,890 | 60,600 |
| 2014/09/09 | 6,010 | 6,050 | 5,940 | 5,950 | 30,200 |
| 2014/09/08 | 6,100 | 6,140 | 6,000 | 6,050 | 31,600 |
| 2014/09/05 | 6,190 | 6,190 | 6,070 | 6,070 | 11,000 |
| 2014/09/04 | 6,190 | 6,200 | 6,100 | 6,130 | 21,500 |
| 2014/09/03 | 6,250 | 6,270 | 6,160 | 6,230 | 23,200 |
| 2014/09/02 | 6,140 | 6,310 | 6,110 | 6,280 | 25,000 |
| 2014/09/01 | 6,190 | 6,190 | 6,130 | 6,130 | 24,700 |
| 2014/08/29 | 6,240 | 6,290 | 6,180 | 6,250 | 33,200 |
| 2014/08/28 | 6,410 | 6,410 | 6,230 | 6,340 | 36,500 |
| 2014/08/27 | 6,550 | 6,560 | 6,430 | 6,480 | 18,900 |
| 2014/08/26 | 6,550 | 6,640 | 6,530 | 6,550 | 24,600 |
| 2014/08/25 | 6,500 | 6,540 | 6,480 | 6,490 | 9,400 |
| 2014/08/22 | 6,550 | 6,560 | 6,470 | 6,510 | 18,100 |
| 2014/08/21 | 6,450 | 6,560 | 6,450 | 6,550 | 21,700 |
| 2014/08/20 | 6,470 | 6,480 | 6,410 | 6,430 | 13,900 |
| 2014/08/19 | 6,460 | 6,480 | 6,390 | 6,440 | 14,900 |
| 2014/08/18 | 6,370 | 6,440 | 6,320 | 6,370 | 11,000 |
| 2014/08/15 | 6,390 | 6,420 | 6,330 | 6,370 | 15,300 |
| 2014/08/14 | 6,300 | 6,430 | 6,300 | 6,360 | 35,100 |
| 2014/08/13 | 6,200 | 6,280 | 6,150 | 6,250 | 31,600 |
| 2014/08/12 | 6,000 | 6,200 | 5,970 | 6,200 | 39,300 |
| 2014/08/11 | 6,070 | 6,120 | 6,030 | 6,070 | 28,200 |
| 2014/08/08 | 6,150 | 6,180 | 6,030 | 6,060 | 39,500 |
| 2014/08/07 | 5,810 | 6,220 | 5,680 | 6,190 | 84,300 |
| 2014/08/06 | 5,690 | 5,710 | 5,630 | 5,680 | 16,200 |
| 2014/08/05 | 5,740 | 5,820 | 5,710 | 5,710 | 15,000 |
| 2014/08/04 | 5,820 | 5,820 | 5,750 | 5,760 | 7,300 |
| 2014/08/01 | 5,800 | 5,870 | 5,770 | 5,790 | 8,500 |
| 2014/07/31 | 5,900 | 5,910 | 5,800 | 5,830 | 27,500 |
| 2014/07/30 | 5,770 | 5,810 | 5,740 | 5,810 | 11,100 |
| 2014/07/29 | 5,750 | 5,800 | 5,750 | 5,770 | 13,500 |
| 2014/07/28 | 5,790 | 5,810 | 5,730 | 5,730 | 20,300 |
| 2014/07/25 | 5,820 | 5,820 | 5,740 | 5,760 | 22,300 |
| 2014/07/24 | 5,900 | 5,950 | 5,730 | 5,770 | 41,300 |
| 2014/07/23 | 5,780 | 5,880 | 5,780 | 5,840 | 13,800 |
| 2014/07/22 | 5,760 | 5,820 | 5,730 | 5,770 | 19,600 |
| 2014/07/18 | 5,850 | 5,880 | 5,760 | 5,790 | 35,100 |
| 2014/07/17 | 5,940 | 5,940 | 5,850 | 5,850 | 35,900 |
| 2014/07/16 | 6,010 | 6,130 | 5,940 | 5,960 | 19,300 |
| 2014/07/15 | 6,010 | 6,080 | 5,990 | 6,040 | 18,500 |
| 2014/07/14 | 5,910 | 6,080 | 5,830 | 5,980 | 29,400 |
| 2014/07/11 | 5,800 | 5,850 | 5,710 | 5,840 | 20,700 |
| 2014/07/10 | 5,770 | 5,840 | 5,730 | 5,830 | 18,000 |
| 2014/07/09 | 5,700 | 5,750 | 5,690 | 5,730 | 8,500 |
| 2014/07/08 | 5,670 | 5,720 | 5,640 | 5,700 | 24,000 |
| 2014/07/07 | 5,600 | 5,720 | 5,600 | 5,690 | 15,700 |
| 2014/07/04 | 5,610 | 5,650 | 5,560 | 5,630 | 20,700 |
| 2014/07/03 | 5,570 | 5,660 | 5,550 | 5,660 | 15,700 |
| 2014/07/02 | 5,600 | 5,610 | 5,530 | 5,560 | 10,500 |
| 2014/07/01 | 5,450 | 5,670 | 5,410 | 5,630 | 31,000 |
| 2014/06/30 | 5,410 | 5,410 | 5,270 | 5,350 | 15,600 |
| 2014/06/27 | 5,290 | 5,400 | 5,280 | 5,350 | 22,600 |
| 2014/06/26 | 5,280 | 5,310 | 5,230 | 5,290 | 9,700 |
| 2014/06/25 | 5,270 | 5,290 | 5,200 | 5,200 | 9,700 |
| 2014/06/24 | 5,270 | 5,310 | 5,260 | 5,280 | 18,300 |
| 2014/06/23 | 5,290 | 5,290 | 5,260 | 5,280 | 4,100 |
| 2014/06/20 | 5,350 | 5,380 | 5,180 | 5,310 | 26,000 |
| 2014/06/19 | 5,240 | 5,340 | 5,230 | 5,340 | 20,600 |
| 2014/06/18 | 5,180 | 5,240 | 5,180 | 5,240 | 24,000 |
| 2014/06/17 | 5,080 | 5,210 | 5,080 | 5,180 | 30,400 |
| 2014/06/16 | 4,990 | 5,090 | 4,990 | 5,060 | 6,900 |
| 2014/06/13 | 4,990 | 5,090 | 4,945 | 5,080 | 23,600 |
| 2014/06/12 | 5,010 | 5,010 | 4,980 | 4,995 | 16,300 |
| 2014/06/11 | 5,000 | 5,020 | 4,990 | 4,995 | 11,700 |
| 2014/06/10 | 5,020 | 5,030 | 4,990 | 5,000 | 12,800 |
| 2014/06/09 | 4,995 | 5,010 | 4,970 | 4,990 | 8,900 |
| 2014/06/06 | 4,995 | 5,010 | 4,980 | 4,995 | 11,800 |
| 2014/06/05 | 4,980 | 5,010 | 4,980 | 4,990 | 7,900 |
| 2014/06/04 | 4,980 | 5,000 | 4,980 | 4,990 | 4,800 |
| 2014/06/03 | 5,030 | 5,030 | 4,965 | 4,980 | 7,900 |
| 2014/06/02 | 4,990 | 5,000 | 4,965 | 4,980 | 13,600 |
| 2014/05/30 | 4,975 | 4,975 | 4,930 | 4,965 | 12,400 |
| 2014/05/29 | 4,890 | 4,955 | 4,890 | 4,940 | 5,200 |
| 2014/05/28 | 4,995 | 5,000 | 4,960 | 4,960 | 6,500 |
| 2014/05/27 | 4,975 | 4,975 | 4,935 | 4,940 | 7,000 |
| 2014/05/26 | 4,885 | 4,975 | 4,835 | 4,975 | 12,100 |
| 2014/05/23 | 4,895 | 4,895 | 4,825 | 4,855 | 6,800 |
| 2014/05/22 | 4,810 | 4,845 | 4,780 | 4,830 | 5,200 |
| 2014/05/21 | 4,795 | 4,870 | 4,795 | 4,810 | 7,300 |
| 2014/05/20 | 4,795 | 4,880 | 4,795 | 4,805 | 17,400 |
| 2014/05/19 | 4,865 | 4,870 | 4,790 | 4,810 | 10,400 |
| 2014/05/16 | 4,890 | 4,890 | 4,795 | 4,825 | 18,900 |
| 2014/05/15 | 4,885 | 4,970 | 4,780 | 4,940 | 14,900 |
| 2014/05/14 | 4,905 | 5,060 | 4,870 | 4,885 | 17,100 |
| 2014/05/13 | 4,735 | 4,910 | 4,685 | 4,905 | 25,200 |
| 2014/05/12 | 4,620 | 4,680 | 4,595 | 4,595 | 6,000 |
| 2014/05/09 | 4,550 | 4,655 | 4,550 | 4,615 | 7,800 |
| 2014/05/08 | 4,595 | 4,640 | 4,575 | 4,575 | 14,100 |
| 2014/05/07 | 4,725 | 4,725 | 4,595 | 4,600 | 14,400 |
| 2014/05/02 | 4,710 | 4,770 | 4,700 | 4,770 | 6,100 |
| 2014/05/01 | 4,700 | 4,740 | 4,630 | 4,720 | 9,000 |
| 2014/04/30 | 4,615 | 4,655 | 4,585 | 4,630 | 8,800 |
| 2014/04/28 | 4,710 | 4,710 | 4,620 | 4,665 | 12,300 |
| 2014/04/25 | 4,575 | 4,730 | 4,575 | 4,710 | 14,300 |
| 2014/04/24 | 4,535 | 4,595 | 4,505 | 4,580 | 11,000 |
| 2014/04/23 | 4,525 | 4,525 | 4,450 | 4,520 | 3,100 |
| 2014/04/22 | 4,500 | 4,550 | 4,475 | 4,475 | 6,000 |
| 2014/04/21 | 4,555 | 4,580 | 4,520 | 4,525 | 8,100 |
| 2014/04/18 | 4,490 | 4,565 | 4,490 | 4,510 | 8,200 |
| 2014/04/17 | 4,535 | 4,580 | 4,485 | 4,490 | 12,400 |
| 2014/04/16 | 4,460 | 4,545 | 4,425 | 4,535 | 8,500 |
| 2014/04/15 | 4,430 | 4,445 | 4,385 | 4,390 | 9,600 |
| 2014/04/14 | 4,380 | 4,455 | 4,375 | 4,400 | 15,400 |
| 2014/04/11 | 4,430 | 4,490 | 4,360 | 4,445 | 16,300 |
| 2014/04/10 | 4,600 | 4,600 | 4,450 | 4,450 | 25,200 |
| 2014/04/09 | 4,500 | 4,515 | 4,450 | 4,460 | 31,400 |
| 2014/04/08 | 4,700 | 4,705 | 4,560 | 4,570 | 23,800 |
| 2014/04/07 | 4,740 | 4,755 | 4,660 | 4,695 | 14,200 |
| 2014/04/04 | 4,795 | 4,850 | 4,775 | 4,780 | 13,700 |
| 2014/04/03 | 4,790 | 4,845 | 4,735 | 4,755 | 23,700 |
| 2014/04/02 | 4,910 | 4,920 | 4,790 | 4,790 | 27,300 |
| 2014/04/01 | 4,835 | 4,885 | 4,825 | 4,840 | 23,300 |
| 2014/03/31 | 4,935 | 4,945 | 4,870 | 4,905 | 28,700 |
| 2014/03/28 | 4,950 | 4,975 | 4,875 | 4,925 | 31,000 |
| 2014/03/27 | 5,080 | 5,080 | 4,835 | 5,020 | 35,900 |
| 2014/03/26 | 5,300 | 5,560 | 5,040 | 5,080 | 77,800 |
| 2014/03/25 | 5,420 | 5,800 | 5,200 | 5,330 | 53,900 |
| 2014/03/24 | 4,995 | 5,450 | 4,995 | 5,170 | 71,600 |
| 2014/03/20 | 4,730 | 4,950 | 4,710 | 4,935 | 47,500 |
| 2014/03/19 | 4,715 | 4,715 | 4,620 | 4,665 | 20,100 |
| 2014/03/18 | 4,500 | 4,570 | 4,460 | 4,535 | 25,300 |
| 2014/03/17 | 4,620 | 4,645 | 4,400 | 4,445 | 51,800 |
| 2014/03/14 | 4,635 | 4,720 | 4,635 | 4,700 | 49,500 |
| 2014/03/13 | 4,680 | 4,735 | 4,615 | 4,705 | 29,400 |
| 2014/03/12 | 4,610 | 4,755 | 4,610 | 4,750 | 26,100 |
| 2014/03/11 | 4,445 | 4,600 | 4,445 | 4,600 | 24,500 |
| 2014/03/10 | 4,440 | 4,470 | 4,435 | 4,470 | 5,500 |
| 2014/03/07 | 4,445 | 4,450 | 4,430 | 4,450 | 11,600 |
| 2014/03/06 | 4,385 | 4,440 | 4,385 | 4,440 | 5,700 |
| 2014/03/05 | 4,380 | 4,445 | 4,380 | 4,415 | 4,400 |
| 2014/03/04 | 4,395 | 4,410 | 4,370 | 4,380 | 6,800 |
| 2014/03/03 | 4,355 | 4,380 | 4,355 | 4,375 | 6,500 |
| 2014/02/28 | 4,490 | 4,490 | 4,400 | 4,420 | 8,300 |
| 2014/02/27 | 4,400 | 4,470 | 4,385 | 4,435 | 13,500 |
| 2014/02/26 | 4,450 | 4,455 | 4,385 | 4,395 | 7,800 |
| 2014/02/25 | 4,385 | 4,490 | 4,380 | 4,480 | 12,900 |
| 2014/02/24 | 4,315 | 4,400 | 4,305 | 4,345 | 6,300 |
| 2014/02/21 | 4,320 | 4,410 | 4,320 | 4,345 | 10,400 |
| 2014/02/20 | 4,390 | 4,415 | 4,305 | 4,320 | 12,900 |
| 2014/02/19 | 4,410 | 4,445 | 4,370 | 4,375 | 7,000 |
| 2014/02/18 | 4,395 | 4,465 | 4,375 | 4,450 | 13,700 |
| 2014/02/17 | 4,405 | 4,420 | 4,370 | 4,395 | 4,800 |
| 2014/02/14 | 4,395 | 4,435 | 4,345 | 4,405 | 17,000 |
| 2014/02/13 | 4,470 | 4,495 | 4,360 | 4,380 | 15,600 |
| 2014/02/12 | 4,470 | 4,630 | 4,445 | 4,540 | 40,100 |
| 2014/02/10 | 4,550 | 4,550 | 4,300 | 4,340 | 19,100 |
| 2014/02/07 | 4,500 | 4,500 | 4,285 | 4,340 | 27,000 |
| 2014/02/06 | 4,350 | 4,600 | 4,325 | 4,555 | 48,000 |
| 2014/02/05 | 4,120 | 4,310 | 4,090 | 4,280 | 45,200 |
| 2014/02/04 | 4,100 | 4,110 | 4,000 | 4,000 | 26,500 |
| 2014/02/03 | 4,250 | 4,320 | 4,175 | 4,185 | 12,500 |
| 2014/01/31 | 4,260 | 4,300 | 4,200 | 4,240 | 15,500 |
| 2014/01/30 | 4,310 | 4,360 | 4,240 | 4,245 | 19,600 |
| 2014/01/29 | 4,525 | 4,525 | 4,370 | 4,450 | 24,800 |
| 2014/01/28 | 4,425 | 4,460 | 4,315 | 4,315 | 27,100 |
| 2014/01/27 | 4,360 | 4,365 | 4,255 | 4,285 | 19,700 |
| 2014/01/24 | 4,445 | 4,480 | 4,380 | 4,385 | 25,600 |
| 2014/01/23 | 4,580 | 4,580 | 4,455 | 4,455 | 27,000 |
| 2014/01/22 | 4,485 | 4,600 | 4,480 | 4,580 | 34,700 |
| 2014/01/21 | 4,520 | 4,540 | 4,440 | 4,490 | 18,100 |
| 2014/01/20 | 4,415 | 4,570 | 4,345 | 4,555 | 53,600 |
| 2014/01/17 | 4,300 | 4,350 | 4,295 | 4,330 | 27,100 |
| 2014/01/16 | 4,210 | 4,300 | 4,210 | 4,285 | 23,900 |
| 2014/01/15 | 4,155 | 4,220 | 4,125 | 4,200 | 19,300 |
| 2014/01/14 | 4,165 | 4,175 | 4,100 | 4,105 | 18,000 |
| 2014/01/10 | 4,170 | 4,180 | 4,110 | 4,175 | 14,200 |
| 2014/01/09 | 4,195 | 4,195 | 4,140 | 4,170 | 11,100 |
| 2014/01/08 | 4,160 | 4,190 | 4,140 | 4,190 | 10,800 |
| 2014/01/07 | 4,175 | 4,175 | 4,125 | 4,125 | 7,800 |
| 2014/01/06 | 4,110 | 4,165 | 4,110 | 4,165 | 12,500 |