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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,070 | 5,130 | 5,010 | 5,100 | 44,200 |
| 2015/12/29 | 4,930 | 5,060 | 4,860 | 5,040 | 58,200 |
| 2015/12/28 | 4,930 | 4,970 | 4,835 | 4,950 | 76,100 |
| 2015/12/25 | 4,855 | 4,980 | 4,825 | 4,865 | 68,100 |
| 2015/12/24 | 4,960 | 4,980 | 4,875 | 4,890 | 89,000 |
| 2015/12/22 | 4,990 | 4,995 | 4,930 | 4,960 | 48,500 |
| 2015/12/21 | 5,040 | 5,060 | 4,905 | 4,970 | 56,200 |
| 2015/12/18 | 5,150 | 5,240 | 5,010 | 5,040 | 74,200 |
| 2015/12/17 | 5,100 | 5,180 | 5,050 | 5,150 | 55,600 |
| 2015/12/16 | 4,950 | 5,000 | 4,830 | 4,975 | 77,200 |
| 2015/12/15 | 5,000 | 5,070 | 4,905 | 4,915 | 43,000 |
| 2015/12/14 | 4,970 | 5,040 | 4,940 | 5,020 | 43,800 |
| 2015/12/11 | 5,010 | 5,110 | 5,010 | 5,020 | 59,700 |
| 2015/12/10 | 5,130 | 5,130 | 5,050 | 5,050 | 41,900 |
| 2015/12/09 | 5,260 | 5,280 | 5,100 | 5,130 | 56,800 |
| 2015/12/08 | 5,310 | 5,350 | 5,260 | 5,260 | 32,200 |
| 2015/12/07 | 5,370 | 5,410 | 5,310 | 5,320 | 35,600 |
| 2015/12/04 | 5,300 | 5,330 | 5,250 | 5,310 | 66,400 |
| 2015/12/03 | 5,290 | 5,350 | 5,250 | 5,330 | 64,900 |
| 2015/12/02 | 5,420 | 5,420 | 5,310 | 5,320 | 102,100 |
| 2015/12/01 | 5,510 | 5,510 | 5,420 | 5,470 | 58,100 |
| 2015/11/30 | 5,520 | 5,550 | 5,480 | 5,550 | 49,900 |
| 2015/11/27 | 5,620 | 5,620 | 5,500 | 5,550 | 48,400 |
| 2015/11/26 | 5,600 | 5,680 | 5,570 | 5,600 | 75,400 |
| 2015/11/25 | 5,590 | 5,590 | 5,490 | 5,530 | 37,500 |
| 2015/11/24 | 5,470 | 5,580 | 5,470 | 5,570 | 40,000 |
| 2015/11/20 | 5,570 | 5,600 | 5,490 | 5,560 | 54,000 |
| 2015/11/19 | 5,600 | 5,650 | 5,530 | 5,560 | 58,600 |
| 2015/11/18 | 5,630 | 5,630 | 5,520 | 5,520 | 29,600 |
| 2015/11/17 | 5,560 | 5,630 | 5,520 | 5,570 | 65,600 |
| 2015/11/16 | 5,430 | 5,500 | 5,410 | 5,420 | 41,200 |
| 2015/11/13 | 5,520 | 5,560 | 5,470 | 5,530 | 41,000 |
| 2015/11/12 | 5,660 | 5,690 | 5,550 | 5,560 | 53,900 |
| 2015/11/11 | 5,440 | 5,680 | 5,440 | 5,670 | 68,000 |
| 2015/11/10 | 5,310 | 5,510 | 5,310 | 5,490 | 68,200 |
| 2015/11/09 | 5,600 | 5,630 | 5,380 | 5,400 | 113,500 |
| 2015/11/06 | 5,420 | 5,630 | 5,420 | 5,570 | 207,700 |
| 2015/11/05 | 5,220 | 5,420 | 5,220 | 5,360 | 142,900 |
| 2015/11/04 | 5,140 | 5,230 | 5,090 | 5,160 | 116,600 |
| 2015/11/02 | 4,880 | 5,080 | 4,880 | 5,030 | 119,400 |
| 2015/10/30 | 4,885 | 4,930 | 4,870 | 4,895 | 89,800 |
| 2015/10/29 | 4,930 | 4,935 | 4,880 | 4,900 | 53,600 |
| 2015/10/28 | 4,945 | 4,955 | 4,885 | 4,920 | 61,000 |
| 2015/10/27 | 4,915 | 5,030 | 4,905 | 4,945 | 81,400 |
| 2015/10/26 | 4,990 | 4,990 | 4,860 | 4,915 | 116,500 |
| 2015/10/23 | 5,080 | 5,090 | 5,000 | 5,020 | 68,000 |
| 2015/10/22 | 5,040 | 5,060 | 4,990 | 5,020 | 66,500 |
| 2015/10/21 | 5,040 | 5,120 | 5,010 | 5,120 | 69,500 |
| 2015/10/20 | 5,150 | 5,200 | 5,040 | 5,070 | 71,600 |
| 2015/10/19 | 5,130 | 5,170 | 5,090 | 5,130 | 51,900 |
| 2015/10/16 | 5,280 | 5,280 | 5,120 | 5,130 | 53,500 |
| 2015/10/15 | 5,100 | 5,290 | 5,100 | 5,230 | 40,500 |
| 2015/10/14 | 5,100 | 5,230 | 5,090 | 5,150 | 101,800 |
| 2015/10/13 | 5,250 | 5,250 | 5,110 | 5,130 | 69,800 |
| 2015/10/09 | 5,290 | 5,340 | 5,220 | 5,320 | 41,400 |
| 2015/10/08 | 5,350 | 5,350 | 5,210 | 5,260 | 62,200 |
| 2015/10/07 | 5,490 | 5,490 | 5,220 | 5,310 | 74,100 |
| 2015/10/06 | 5,580 | 5,580 | 5,440 | 5,460 | 60,700 |
| 2015/10/05 | 5,590 | 5,600 | 5,470 | 5,520 | 33,100 |
| 2015/10/02 | 5,490 | 5,670 | 5,440 | 5,500 | 78,200 |
| 2015/10/01 | 5,480 | 5,550 | 5,400 | 5,480 | 72,500 |
| 2015/09/30 | 5,320 | 5,470 | 5,260 | 5,400 | 64,900 |
| 2015/09/29 | 5,290 | 5,300 | 5,150 | 5,200 | 90,900 |
| 2015/09/28 | 5,100 | 5,370 | 5,050 | 5,370 | 107,800 |
| 2015/09/25 | 5,110 | 5,180 | 5,010 | 5,120 | 90,500 |
| 2015/09/24 | 5,080 | 5,250 | 5,070 | 5,150 | 93,100 |
| 2015/09/18 | 5,140 | 5,260 | 5,130 | 5,160 | 97,400 |
| 2015/09/17 | 5,110 | 5,330 | 5,080 | 5,290 | 105,100 |
| 2015/09/16 | 5,200 | 5,220 | 4,995 | 5,060 | 102,200 |
| 2015/09/15 | 5,130 | 5,240 | 5,120 | 5,170 | 85,200 |
| 2015/09/14 | 5,140 | 5,190 | 5,050 | 5,080 | 132,400 |
| 2015/09/11 | 5,100 | 5,330 | 5,100 | 5,230 | 127,700 |
| 2015/09/10 | 5,170 | 5,300 | 5,120 | 5,260 | 119,900 |
| 2015/09/09 | 5,330 | 5,370 | 5,170 | 5,270 | 152,000 |
| 2015/09/08 | 5,440 | 5,520 | 5,120 | 5,140 | 126,300 |
| 2015/09/07 | 5,370 | 5,510 | 5,330 | 5,440 | 97,000 |
| 2015/09/04 | 5,620 | 5,620 | 5,380 | 5,420 | 254,900 |
| 2015/09/03 | 5,900 | 6,000 | 5,620 | 5,650 | 194,500 |
| 2015/09/02 | 5,810 | 6,070 | 5,780 | 5,900 | 150,600 |
| 2015/09/01 | 6,300 | 6,300 | 5,980 | 5,980 | 112,400 |
| 2015/08/31 | 6,360 | 6,370 | 6,230 | 6,330 | 112,800 |
| 2015/08/28 | 6,510 | 6,590 | 6,280 | 6,320 | 267,500 |
| 2015/08/27 | 6,350 | 6,630 | 6,280 | 6,410 | 186,700 |
| 2015/08/26 | 6,050 | 6,170 | 6,000 | 6,110 | 110,700 |
| 2015/08/25 | 5,810 | 6,270 | 5,680 | 5,900 | 228,500 |
| 2015/08/24 | 6,300 | 6,490 | 6,080 | 6,110 | 158,300 |
| 2015/08/21 | 6,450 | 6,650 | 6,450 | 6,580 | 116,900 |
| 2015/08/20 | 6,660 | 6,850 | 6,610 | 6,610 | 88,500 |
| 2015/08/19 | 6,780 | 6,830 | 6,620 | 6,660 | 106,100 |
| 2015/08/18 | 6,950 | 7,030 | 6,750 | 6,830 | 129,000 |
| 2015/08/17 | 6,620 | 6,860 | 6,590 | 6,860 | 95,500 |
| 2015/08/14 | 6,530 | 6,680 | 6,530 | 6,600 | 95,000 |
| 2015/08/13 | 6,620 | 6,620 | 6,400 | 6,570 | 144,000 |
| 2015/08/12 | 6,450 | 6,570 | 6,310 | 6,400 | 154,500 |
| 2015/08/11 | 6,700 | 6,700 | 6,430 | 6,470 | 118,200 |
| 2015/08/10 | 6,410 | 6,600 | 6,310 | 6,500 | 157,000 |
| 2015/08/07 | 6,450 | 6,450 | 6,100 | 6,250 | 184,900 |
| 2015/08/06 | 6,570 | 6,680 | 6,500 | 6,500 | 93,700 |
| 2015/08/05 | 6,500 | 6,570 | 6,390 | 6,470 | 96,800 |
| 2015/08/04 | 6,450 | 6,450 | 6,340 | 6,450 | 72,900 |
| 2015/08/03 | 6,170 | 6,380 | 6,130 | 6,350 | 67,100 |
| 2015/07/31 | 6,150 | 6,150 | 6,010 | 6,130 | 43,100 |
| 2015/07/30 | 6,180 | 6,190 | 6,040 | 6,110 | 61,400 |
| 2015/07/29 | 6,110 | 6,190 | 6,030 | 6,100 | 58,500 |
| 2015/07/28 | 5,780 | 6,100 | 5,770 | 6,070 | 66,300 |
| 2015/07/27 | 6,100 | 6,150 | 5,890 | 5,910 | 71,700 |
| 2015/07/24 | 6,040 | 6,120 | 6,030 | 6,060 | 44,500 |
| 2015/07/23 | 5,920 | 6,050 | 5,900 | 6,040 | 56,200 |
| 2015/07/22 | 5,900 | 5,950 | 5,850 | 5,920 | 44,200 |
| 2015/07/21 | 5,950 | 5,950 | 5,890 | 5,940 | 66,100 |
| 2015/07/17 | 5,850 | 5,910 | 5,820 | 5,900 | 71,700 |
| 2015/07/16 | 5,700 | 5,850 | 5,670 | 5,830 | 112,000 |
| 2015/07/15 | 5,470 | 5,650 | 5,430 | 5,640 | 84,800 |
| 2015/07/14 | 5,450 | 5,470 | 5,320 | 5,400 | 113,600 |
| 2015/07/13 | 5,320 | 5,400 | 5,290 | 5,340 | 87,400 |
| 2015/07/10 | 5,450 | 5,500 | 5,300 | 5,310 | 118,300 |
| 2015/07/09 | 5,390 | 5,490 | 5,260 | 5,400 | 142,100 |
| 2015/07/08 | 5,810 | 5,830 | 5,540 | 5,550 | 139,600 |
| 2015/07/07 | 5,740 | 5,910 | 5,710 | 5,870 | 86,400 |
| 2015/07/06 | 5,590 | 5,730 | 5,560 | 5,610 | 56,900 |
| 2015/07/03 | 5,730 | 5,740 | 5,630 | 5,670 | 52,400 |
| 2015/07/02 | 5,940 | 5,970 | 5,720 | 5,750 | 59,800 |
| 2015/07/01 | 5,740 | 5,860 | 5,690 | 5,840 | 54,000 |
| 2015/06/30 | 5,590 | 5,740 | 5,590 | 5,690 | 95,400 |
| 2015/06/29 | 5,520 | 5,770 | 5,520 | 5,650 | 110,800 |
| 2015/06/26 | 5,870 | 5,880 | 5,790 | 5,820 | 59,700 |
| 2015/06/25 | 5,860 | 5,950 | 5,860 | 5,880 | 66,800 |
| 2015/06/24 | 5,800 | 5,870 | 5,740 | 5,860 | 58,600 |
| 2015/06/23 | 5,670 | 5,760 | 5,670 | 5,760 | 48,500 |
| 2015/06/22 | 5,740 | 5,780 | 5,610 | 5,640 | 72,200 |
| 2015/06/19 | 5,580 | 5,730 | 5,580 | 5,680 | 83,800 |
| 2015/06/18 | 5,570 | 5,630 | 5,530 | 5,560 | 44,900 |
| 2015/06/17 | 5,540 | 5,620 | 5,540 | 5,590 | 59,000 |
| 2015/06/16 | 5,490 | 5,540 | 5,390 | 5,500 | 59,700 |
| 2015/06/15 | 5,490 | 5,580 | 5,380 | 5,500 | 91,200 |
| 2015/06/12 | 5,480 | 5,640 | 5,450 | 5,550 | 140,300 |
| 2015/06/11 | 5,350 | 5,480 | 5,330 | 5,440 | 75,400 |
| 2015/06/10 | 5,140 | 5,370 | 5,140 | 5,270 | 85,400 |
| 2015/06/09 | 5,150 | 5,220 | 5,150 | 5,180 | 56,600 |
| 2015/06/08 | 5,090 | 5,170 | 5,050 | 5,160 | 68,100 |
| 2015/06/05 | 5,050 | 5,130 | 5,040 | 5,090 | 31,700 |
| 2015/06/04 | 5,050 | 5,090 | 5,040 | 5,090 | 42,600 |
| 2015/06/03 | 5,120 | 5,120 | 5,010 | 5,030 | 50,800 |
| 2015/06/02 | 5,020 | 5,130 | 4,990 | 5,100 | 69,400 |
| 2015/06/01 | 4,905 | 5,020 | 4,895 | 5,020 | 53,000 |
| 2015/05/29 | 5,010 | 5,040 | 4,870 | 4,975 | 88,200 |
| 2015/05/28 | 4,950 | 5,010 | 4,945 | 5,000 | 75,500 |
| 2015/05/27 | 4,790 | 4,950 | 4,765 | 4,950 | 128,600 |
| 2015/05/26 | 4,745 | 4,795 | 4,745 | 4,770 | 31,700 |
| 2015/05/25 | 4,780 | 4,795 | 4,750 | 4,785 | 39,100 |
| 2015/05/22 | 4,740 | 4,780 | 4,710 | 4,780 | 44,500 |
| 2015/05/21 | 4,750 | 4,780 | 4,725 | 4,740 | 50,100 |
| 2015/05/20 | 4,785 | 4,800 | 4,670 | 4,740 | 61,900 |
| 2015/05/19 | 4,750 | 4,775 | 4,670 | 4,755 | 62,000 |
| 2015/05/18 | 4,700 | 4,735 | 4,670 | 4,720 | 66,300 |
| 2015/05/15 | 4,550 | 4,665 | 4,530 | 4,660 | 81,900 |
| 2015/05/14 | 4,525 | 4,580 | 4,485 | 4,510 | 73,400 |
| 2015/05/13 | 4,380 | 4,490 | 4,360 | 4,480 | 78,100 |
| 2015/05/12 | 4,300 | 4,380 | 4,250 | 4,375 | 92,800 |
| 2015/05/11 | 4,465 | 4,465 | 4,345 | 4,400 | 61,500 |
| 2015/05/08 | 4,350 | 4,400 | 4,315 | 4,340 | 57,000 |
| 2015/05/07 | 4,300 | 4,380 | 4,295 | 4,320 | 54,000 |
| 2015/05/01 | 4,260 | 4,280 | 4,215 | 4,245 | 37,900 |
| 2015/04/30 | 4,290 | 4,315 | 4,240 | 4,255 | 61,700 |
| 2015/04/28 | 4,325 | 4,350 | 4,300 | 4,315 | 52,900 |
| 2015/04/27 | 4,350 | 4,375 | 4,335 | 4,350 | 27,200 |
| 2015/04/24 | 4,405 | 4,405 | 4,320 | 4,350 | 56,800 |
| 2015/04/23 | 4,500 | 4,510 | 4,420 | 4,420 | 43,400 |
| 2015/04/22 | 4,465 | 4,550 | 4,460 | 4,500 | 44,400 |
| 2015/04/21 | 4,345 | 4,475 | 4,345 | 4,460 | 52,400 |
| 2015/04/20 | 4,305 | 4,430 | 4,285 | 4,405 | 75,000 |
| 2015/04/17 | 4,410 | 4,410 | 4,315 | 4,360 | 98,900 |
| 2015/04/16 | 4,500 | 4,530 | 4,405 | 4,445 | 76,700 |
| 2015/04/15 | 4,500 | 4,530 | 4,480 | 4,500 | 89,500 |
| 2015/04/14 | 4,540 | 4,585 | 4,515 | 4,520 | 59,400 |
| 2015/04/13 | 4,625 | 4,630 | 4,530 | 4,555 | 67,000 |
| 2015/04/10 | 4,645 | 4,695 | 4,595 | 4,670 | 138,100 |
| 2015/04/09 | 4,575 | 4,635 | 4,570 | 4,615 | 73,500 |
| 2015/04/08 | 4,540 | 4,615 | 4,505 | 4,575 | 135,100 |
| 2015/04/07 | 4,705 | 4,710 | 4,555 | 4,585 | 165,800 |
| 2015/04/06 | 4,715 | 4,815 | 4,670 | 4,730 | 87,400 |
| 2015/04/03 | 4,585 | 4,720 | 4,570 | 4,690 | 125,800 |
| 2015/04/02 | 4,480 | 4,640 | 4,470 | 4,585 | 140,800 |
| 2015/04/01 | 4,450 | 4,470 | 4,355 | 4,400 | 125,100 |
| 2015/03/31 | 4,530 | 4,610 | 4,380 | 4,500 | 261,300 |
| 2015/03/30 | 4,545 | 4,675 | 4,515 | 4,600 | 90,300 |
| 2015/03/27 | 4,560 | 4,645 | 4,515 | 4,565 | 114,700 |
| 2015/03/27 | 1 -> 2.00 分割 | ||||
| 2015/03/26 | 9,300 | 9,330 | 9,160 | 9,210 | 46,400 |
| 2015/03/25 | 9,680 | 9,680 | 9,310 | 9,380 | 67,900 |
| 2015/03/24 | 9,680 | 9,730 | 9,600 | 9,670 | 27,300 |
| 2015/03/23 | 9,720 | 9,830 | 9,650 | 9,730 | 30,200 |
| 2015/03/20 | 9,650 | 9,850 | 9,650 | 9,690 | 39,500 |
| 2015/03/19 | 9,850 | 9,890 | 9,710 | 9,750 | 53,600 |
| 2015/03/18 | 9,740 | 9,980 | 9,700 | 9,830 | 47,800 |
| 2015/03/17 | 9,590 | 9,740 | 9,560 | 9,690 | 42,400 |
| 2015/03/16 | 9,390 | 9,620 | 9,300 | 9,500 | 41,700 |
| 2015/03/13 | 9,450 | 9,560 | 9,340 | 9,470 | 58,100 |
| 2015/03/12 | 8,860 | 9,190 | 8,740 | 9,180 | 37,100 |
| 2015/03/11 | 8,800 | 8,920 | 8,720 | 8,730 | 25,500 |
| 2015/03/10 | 8,730 | 9,000 | 8,730 | 8,870 | 40,500 |
| 2015/03/09 | 8,650 | 8,750 | 8,590 | 8,730 | 21,200 |
| 2015/03/06 | 8,730 | 8,760 | 8,660 | 8,690 | 27,300 |
| 2015/03/05 | 8,720 | 8,830 | 8,690 | 8,740 | 29,400 |
| 2015/03/04 | 8,300 | 8,740 | 8,270 | 8,680 | 71,000 |
| 2015/03/03 | 8,230 | 8,290 | 8,190 | 8,250 | 20,000 |
| 2015/03/02 | 8,030 | 8,180 | 8,030 | 8,120 | 25,000 |
| 2015/02/27 | 7,940 | 8,090 | 7,940 | 8,040 | 19,600 |
| 2015/02/26 | 7,990 | 8,010 | 7,930 | 7,990 | 20,700 |
| 2015/02/25 | 8,010 | 8,010 | 7,920 | 7,950 | 31,900 |
| 2015/02/24 | 7,960 | 8,030 | 7,920 | 8,010 | 30,700 |
| 2015/02/23 | 8,040 | 8,080 | 7,960 | 7,990 | 22,800 |
| 2015/02/20 | 8,010 | 8,090 | 7,990 | 8,040 | 20,400 |
| 2015/02/19 | 8,050 | 8,130 | 8,010 | 8,060 | 20,000 |
| 2015/02/18 | 7,980 | 8,080 | 7,930 | 8,030 | 31,500 |
| 2015/02/17 | 8,000 | 8,030 | 7,800 | 7,890 | 37,100 |
| 2015/02/16 | 8,100 | 8,150 | 7,910 | 7,970 | 41,900 |
| 2015/02/13 | 8,100 | 8,320 | 8,050 | 8,100 | 54,200 |
| 2015/02/12 | 8,090 | 8,190 | 7,900 | 8,090 | 59,200 |
| 2015/02/10 | 8,160 | 8,190 | 7,920 | 8,020 | 49,500 |
| 2015/02/09 | 8,130 | 8,500 | 8,020 | 8,100 | 67,400 |
| 2015/02/06 | 8,110 | 8,210 | 7,990 | 8,010 | 21,000 |
| 2015/02/05 | 8,130 | 8,230 | 8,070 | 8,160 | 44,500 |
| 2015/02/04 | 8,070 | 8,160 | 8,060 | 8,110 | 39,200 |
| 2015/02/03 | 8,170 | 8,270 | 8,040 | 8,090 | 36,100 |
| 2015/02/02 | 7,740 | 8,270 | 7,740 | 8,240 | 63,900 |
| 2015/01/30 | 7,560 | 7,740 | 7,540 | 7,680 | 19,700 |
| 2015/01/29 | 7,590 | 7,670 | 7,590 | 7,610 | 7,000 |
| 2015/01/28 | 7,470 | 7,700 | 7,470 | 7,680 | 23,700 |
| 2015/01/27 | 7,330 | 7,440 | 7,310 | 7,430 | 17,900 |
| 2015/01/26 | 7,230 | 7,330 | 7,230 | 7,290 | 8,900 |
| 2015/01/23 | 7,360 | 7,360 | 7,220 | 7,290 | 19,500 |
| 2015/01/22 | 7,310 | 7,380 | 7,240 | 7,380 | 16,900 |
| 2015/01/21 | 7,290 | 7,360 | 7,270 | 7,310 | 15,800 |
| 2015/01/20 | 7,180 | 7,300 | 7,180 | 7,300 | 18,100 |
| 2015/01/19 | 7,260 | 7,260 | 7,190 | 7,250 | 9,700 |
| 2015/01/16 | 7,170 | 7,230 | 7,100 | 7,210 | 26,800 |
| 2015/01/15 | 7,070 | 7,270 | 7,070 | 7,260 | 34,000 |
| 2015/01/14 | 6,990 | 7,090 | 6,970 | 7,080 | 22,400 |
| 2015/01/13 | 6,840 | 7,000 | 6,780 | 7,000 | 25,100 |
| 2015/01/09 | 6,980 | 6,990 | 6,790 | 6,830 | 23,800 |
| 2015/01/08 | 6,820 | 7,010 | 6,820 | 6,980 | 21,300 |
| 2015/01/07 | 6,800 | 6,920 | 6,800 | 6,840 | 14,600 |
| 2015/01/06 | 6,930 | 6,970 | 6,870 | 6,890 | 22,000 |
| 2015/01/05 | 6,970 | 7,000 | 6,930 | 6,970 | 11,700 |