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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,615 | 4,670 | 4,615 | 4,650 | 30,200 |
| 2016/12/29 | 4,645 | 4,670 | 4,605 | 4,655 | 42,300 |
| 2016/12/28 | 4,620 | 4,660 | 4,600 | 4,650 | 27,600 |
| 2016/12/27 | 4,640 | 4,650 | 4,595 | 4,600 | 38,300 |
| 2016/12/26 | 4,610 | 4,675 | 4,590 | 4,660 | 34,600 |
| 2016/12/22 | 4,640 | 4,650 | 4,600 | 4,610 | 26,300 |
| 2016/12/21 | 4,750 | 4,750 | 4,620 | 4,625 | 43,100 |
| 2016/12/20 | 4,680 | 4,750 | 4,665 | 4,730 | 64,400 |
| 2016/12/19 | 4,600 | 4,650 | 4,575 | 4,630 | 70,600 |
| 2016/12/16 | 4,545 | 4,585 | 4,535 | 4,565 | 46,600 |
| 2016/12/15 | 4,490 | 4,545 | 4,480 | 4,525 | 47,600 |
| 2016/12/14 | 4,505 | 4,515 | 4,465 | 4,485 | 87,700 |
| 2016/12/13 | 4,400 | 4,560 | 4,390 | 4,520 | 195,000 |
| 2016/12/12 | 4,270 | 4,350 | 4,250 | 4,335 | 79,200 |
| 2016/12/09 | 4,140 | 4,250 | 4,135 | 4,240 | 68,900 |
| 2016/12/08 | 4,150 | 4,170 | 4,080 | 4,170 | 109,400 |
| 2016/12/07 | 4,210 | 4,225 | 4,125 | 4,150 | 63,500 |
| 2016/12/06 | 4,315 | 4,325 | 4,225 | 4,240 | 42,200 |
| 2016/12/05 | 4,360 | 4,360 | 4,275 | 4,295 | 45,900 |
| 2016/12/02 | 4,365 | 4,385 | 4,320 | 4,360 | 67,600 |
| 2016/12/01 | 4,400 | 4,450 | 4,370 | 4,395 | 61,900 |
| 2016/11/30 | 4,350 | 4,360 | 4,310 | 4,350 | 42,700 |
| 2016/11/29 | 4,275 | 4,350 | 4,270 | 4,335 | 41,400 |
| 2016/11/28 | 4,325 | 4,335 | 4,275 | 4,320 | 54,500 |
| 2016/11/25 | 4,400 | 4,415 | 4,340 | 4,355 | 66,000 |
| 2016/11/24 | 4,410 | 4,440 | 4,380 | 4,405 | 40,900 |
| 2016/11/22 | 4,330 | 4,395 | 4,305 | 4,370 | 54,900 |
| 2016/11/21 | 4,280 | 4,350 | 4,280 | 4,295 | 41,600 |
| 2016/11/18 | 4,250 | 4,250 | 4,190 | 4,240 | 59,000 |
| 2016/11/17 | 4,200 | 4,250 | 4,170 | 4,200 | 54,000 |
| 2016/11/16 | 4,180 | 4,240 | 4,125 | 4,240 | 66,500 |
| 2016/11/15 | 4,185 | 4,185 | 4,095 | 4,155 | 49,800 |
| 2016/11/14 | 4,180 | 4,270 | 4,120 | 4,140 | 199,100 |
| 2016/11/11 | 4,140 | 4,185 | 4,000 | 4,015 | 148,300 |
| 2016/11/10 | 4,110 | 4,200 | 4,085 | 4,100 | 119,500 |
| 2016/11/09 | 4,265 | 4,300 | 4,020 | 4,090 | 53,900 |
| 2016/11/08 | 4,290 | 4,320 | 4,250 | 4,280 | 21,300 |
| 2016/11/07 | 4,300 | 4,345 | 4,275 | 4,320 | 35,000 |
| 2016/11/04 | 4,315 | 4,325 | 4,240 | 4,295 | 39,500 |
| 2016/11/02 | 4,360 | 4,390 | 4,335 | 4,355 | 37,200 |
| 2016/11/01 | 4,405 | 4,430 | 4,380 | 4,430 | 38,500 |
| 2016/10/31 | 4,410 | 4,435 | 4,370 | 4,415 | 44,800 |
| 2016/10/28 | 4,480 | 4,480 | 4,425 | 4,450 | 70,900 |
| 2016/10/27 | 4,405 | 4,480 | 4,405 | 4,460 | 54,900 |
| 2016/10/26 | 4,410 | 4,435 | 4,400 | 4,415 | 66,400 |
| 2016/10/25 | 4,355 | 4,435 | 4,350 | 4,410 | 92,900 |
| 2016/10/24 | 4,230 | 4,310 | 4,230 | 4,300 | 81,400 |
| 2016/10/21 | 4,200 | 4,215 | 4,180 | 4,215 | 47,700 |
| 2016/10/20 | 4,165 | 4,210 | 4,165 | 4,200 | 74,500 |
| 2016/10/19 | 4,105 | 4,170 | 4,105 | 4,150 | 57,900 |
| 2016/10/18 | 4,065 | 4,105 | 4,065 | 4,105 | 37,700 |
| 2016/10/17 | 3,990 | 4,090 | 3,990 | 4,080 | 55,800 |
| 2016/10/14 | 4,000 | 4,025 | 3,980 | 4,010 | 55,300 |
| 2016/10/13 | 4,025 | 4,050 | 3,975 | 4,000 | 56,000 |
| 2016/10/12 | 3,965 | 4,050 | 3,960 | 4,020 | 88,100 |
| 2016/10/11 | 4,070 | 4,070 | 3,970 | 3,985 | 110,200 |
| 2016/10/07 | 4,115 | 4,130 | 4,055 | 4,070 | 47,700 |
| 2016/10/06 | 4,195 | 4,195 | 4,135 | 4,135 | 52,300 |
| 2016/10/05 | 4,165 | 4,225 | 4,140 | 4,205 | 74,700 |
| 2016/10/04 | 4,150 | 4,175 | 4,115 | 4,145 | 57,100 |
| 2016/10/03 | 4,020 | 4,125 | 4,005 | 4,120 | 84,100 |
| 2016/09/30 | 3,980 | 4,010 | 3,950 | 3,980 | 47,200 |
| 2016/09/29 | 4,000 | 4,030 | 3,995 | 4,015 | 43,100 |
| 2016/09/28 | 4,020 | 4,040 | 3,980 | 3,995 | 62,200 |
| 2016/09/27 | 3,960 | 4,075 | 3,960 | 4,075 | 162,200 |
| 2016/09/26 | 4,040 | 4,050 | 3,990 | 3,995 | 72,800 |
| 2016/09/23 | 4,120 | 4,120 | 4,040 | 4,055 | 73,800 |
| 2016/09/21 | 4,010 | 4,115 | 4,000 | 4,115 | 84,600 |
| 2016/09/20 | 4,040 | 4,080 | 4,015 | 4,040 | 102,500 |
| 2016/09/16 | 3,990 | 4,060 | 3,985 | 4,050 | 105,100 |
| 2016/09/15 | 3,950 | 3,990 | 3,945 | 3,960 | 76,900 |
| 2016/09/14 | 3,985 | 3,985 | 3,935 | 3,950 | 60,900 |
| 2016/09/13 | 3,990 | 4,020 | 3,975 | 3,985 | 69,200 |
| 2016/09/12 | 3,975 | 4,000 | 3,950 | 3,990 | 106,400 |
| 2016/09/09 | 4,055 | 4,075 | 4,020 | 4,020 | 79,100 |
| 2016/09/08 | 4,135 | 4,135 | 4,055 | 4,080 | 59,900 |
| 2016/09/07 | 4,100 | 4,140 | 4,090 | 4,105 | 51,700 |
| 2016/09/06 | 4,050 | 4,105 | 4,015 | 4,095 | 61,500 |
| 2016/09/05 | 4,125 | 4,135 | 4,060 | 4,065 | 66,200 |
| 2016/09/02 | 4,005 | 4,105 | 4,005 | 4,080 | 105,300 |
| 2016/09/01 | 4,045 | 4,055 | 4,010 | 4,035 | 52,700 |
| 2016/08/31 | 4,030 | 4,030 | 3,945 | 4,025 | 86,400 |
| 2016/08/30 | 4,040 | 4,060 | 4,015 | 4,025 | 64,500 |
| 2016/08/29 | 4,130 | 4,130 | 4,025 | 4,045 | 60,400 |
| 2016/08/26 | 4,100 | 4,105 | 4,010 | 4,040 | 97,500 |
| 2016/08/25 | 4,230 | 4,230 | 4,075 | 4,090 | 123,000 |
| 2016/08/24 | 4,295 | 4,305 | 4,225 | 4,230 | 54,900 |
| 2016/08/23 | 4,245 | 4,280 | 4,215 | 4,255 | 54,100 |
| 2016/08/22 | 4,265 | 4,275 | 4,230 | 4,245 | 35,000 |
| 2016/08/19 | 4,295 | 4,305 | 4,205 | 4,250 | 52,300 |
| 2016/08/18 | 4,355 | 4,380 | 4,280 | 4,295 | 54,900 |
| 2016/08/17 | 4,385 | 4,420 | 4,310 | 4,340 | 93,800 |
| 2016/08/16 | 4,565 | 4,580 | 4,445 | 4,455 | 75,000 |
| 2016/08/15 | 4,640 | 4,705 | 4,585 | 4,610 | 48,700 |
| 2016/08/12 | 4,555 | 4,630 | 4,510 | 4,605 | 85,900 |
| 2016/08/10 | 4,750 | 4,765 | 4,700 | 4,720 | 31,200 |
| 2016/08/09 | 4,610 | 4,730 | 4,605 | 4,725 | 25,600 |
| 2016/08/08 | 4,545 | 4,680 | 4,540 | 4,680 | 54,900 |
| 2016/08/05 | 4,560 | 4,610 | 4,510 | 4,545 | 36,800 |
| 2016/08/04 | 4,665 | 4,675 | 4,525 | 4,560 | 35,900 |
| 2016/08/03 | 4,690 | 4,710 | 4,650 | 4,665 | 41,900 |
| 2016/08/02 | 4,750 | 4,810 | 4,750 | 4,780 | 32,500 |
| 2016/08/01 | 4,810 | 4,810 | 4,720 | 4,760 | 39,400 |
| 2016/07/29 | 4,670 | 4,830 | 4,650 | 4,815 | 44,900 |
| 2016/07/28 | 4,730 | 4,755 | 4,655 | 4,685 | 27,500 |
| 2016/07/27 | 4,765 | 4,785 | 4,720 | 4,760 | 41,700 |
| 2016/07/26 | 4,815 | 4,815 | 4,695 | 4,695 | 32,700 |
| 2016/07/25 | 4,715 | 4,825 | 4,695 | 4,800 | 34,400 |
| 2016/07/22 | 4,820 | 4,835 | 4,700 | 4,720 | 45,100 |
| 2016/07/21 | 4,845 | 4,900 | 4,810 | 4,875 | 63,200 |
| 2016/07/20 | 4,765 | 4,855 | 4,765 | 4,785 | 83,900 |
| 2016/07/19 | 4,680 | 4,780 | 4,675 | 4,770 | 53,300 |
| 2016/07/15 | 4,790 | 4,790 | 4,670 | 4,680 | 55,000 |
| 2016/07/14 | 4,670 | 4,765 | 4,660 | 4,750 | 53,200 |
| 2016/07/13 | 4,670 | 4,690 | 4,585 | 4,650 | 65,500 |
| 2016/07/12 | 4,615 | 4,645 | 4,535 | 4,540 | 66,700 |
| 2016/07/11 | 4,480 | 4,575 | 4,450 | 4,555 | 30,700 |
| 2016/07/08 | 4,490 | 4,490 | 4,340 | 4,340 | 47,500 |
| 2016/07/07 | 4,530 | 4,560 | 4,440 | 4,460 | 47,100 |
| 2016/07/06 | 4,530 | 4,585 | 4,445 | 4,575 | 76,100 |
| 2016/07/05 | 4,515 | 4,605 | 4,505 | 4,600 | 61,400 |
| 2016/07/04 | 4,565 | 4,575 | 4,485 | 4,525 | 58,600 |
| 2016/07/01 | 4,600 | 4,625 | 4,550 | 4,565 | 49,100 |
| 2016/06/30 | 4,675 | 4,675 | 4,600 | 4,630 | 45,100 |
| 2016/06/29 | 4,540 | 4,605 | 4,495 | 4,575 | 54,200 |
| 2016/06/28 | 4,360 | 4,595 | 4,325 | 4,565 | 57,100 |
| 2016/06/27 | 4,370 | 4,435 | 4,340 | 4,410 | 57,300 |
| 2016/06/24 | 4,550 | 4,590 | 4,200 | 4,270 | 101,000 |
| 2016/06/23 | 4,560 | 4,585 | 4,505 | 4,560 | 55,800 |
| 2016/06/22 | 4,705 | 4,705 | 4,535 | 4,600 | 68,800 |
| 2016/06/21 | 4,665 | 4,745 | 4,580 | 4,740 | 46,500 |
| 2016/06/20 | 4,650 | 4,720 | 4,615 | 4,650 | 54,700 |
| 2016/06/17 | 4,735 | 4,750 | 4,590 | 4,610 | 55,500 |
| 2016/06/16 | 4,875 | 4,875 | 4,620 | 4,625 | 54,100 |
| 2016/06/15 | 4,890 | 4,980 | 4,825 | 4,880 | 101,200 |
| 2016/06/14 | 4,840 | 4,895 | 4,815 | 4,890 | 74,000 |
| 2016/06/13 | 4,925 | 4,955 | 4,880 | 4,910 | 84,300 |
| 2016/06/10 | 4,990 | 5,060 | 4,940 | 5,060 | 112,300 |
| 2016/06/09 | 4,965 | 4,985 | 4,955 | 4,970 | 54,400 |
| 2016/06/08 | 4,890 | 4,985 | 4,870 | 4,980 | 51,200 |
| 2016/06/07 | 4,820 | 4,885 | 4,815 | 4,885 | 27,600 |
| 2016/06/06 | 4,690 | 4,800 | 4,690 | 4,790 | 40,300 |
| 2016/06/03 | 4,720 | 4,815 | 4,720 | 4,810 | 36,700 |
| 2016/06/02 | 4,850 | 4,850 | 4,670 | 4,685 | 68,400 |
| 2016/06/01 | 4,925 | 4,930 | 4,845 | 4,875 | 44,900 |
| 2016/05/31 | 4,900 | 5,000 | 4,870 | 4,980 | 135,200 |
| 2016/05/30 | 4,810 | 4,875 | 4,775 | 4,870 | 70,300 |
| 2016/05/27 | 4,800 | 4,845 | 4,780 | 4,785 | 38,200 |
| 2016/05/26 | 4,790 | 4,855 | 4,780 | 4,845 | 39,800 |
| 2016/05/25 | 4,780 | 4,785 | 4,735 | 4,765 | 34,200 |
| 2016/05/24 | 4,705 | 4,765 | 4,700 | 4,735 | 53,500 |
| 2016/05/23 | 4,800 | 4,820 | 4,680 | 4,690 | 73,500 |
| 2016/05/20 | 4,795 | 4,890 | 4,750 | 4,880 | 101,600 |
| 2016/05/19 | 4,685 | 4,790 | 4,665 | 4,710 | 122,100 |
| 2016/05/18 | 4,475 | 4,650 | 4,445 | 4,630 | 91,300 |
| 2016/05/17 | 4,505 | 4,530 | 4,385 | 4,450 | 136,600 |
| 2016/05/16 | 4,625 | 4,650 | 4,525 | 4,585 | 101,500 |
| 2016/05/13 | 4,915 | 4,915 | 4,480 | 4,610 | 173,500 |
| 2016/05/12 | 4,990 | 4,990 | 4,840 | 4,945 | 44,500 |
| 2016/05/11 | 5,000 | 5,070 | 4,915 | 4,990 | 59,700 |
| 2016/05/10 | 4,770 | 4,935 | 4,770 | 4,930 | 81,600 |
| 2016/05/09 | 4,665 | 4,775 | 4,645 | 4,760 | 75,000 |
| 2016/05/06 | 4,705 | 4,745 | 4,550 | 4,650 | 63,100 |
| 2016/05/02 | 4,750 | 4,780 | 4,700 | 4,715 | 67,400 |
| 2016/04/28 | 4,950 | 5,010 | 4,875 | 4,890 | 81,000 |
| 2016/04/27 | 4,800 | 4,890 | 4,800 | 4,880 | 37,600 |
| 2016/04/26 | 4,865 | 4,915 | 4,785 | 4,830 | 29,400 |
| 2016/04/25 | 4,900 | 4,900 | 4,835 | 4,870 | 32,300 |
| 2016/04/22 | 4,875 | 4,900 | 4,805 | 4,875 | 47,800 |
| 2016/04/21 | 4,855 | 4,950 | 4,830 | 4,930 | 42,700 |
| 2016/04/20 | 4,825 | 4,855 | 4,745 | 4,785 | 58,300 |
| 2016/04/19 | 4,830 | 4,870 | 4,785 | 4,820 | 32,600 |
| 2016/04/18 | 4,700 | 4,790 | 4,680 | 4,745 | 34,100 |
| 2016/04/15 | 4,825 | 4,865 | 4,790 | 4,840 | 31,200 |
| 2016/04/14 | 4,880 | 4,885 | 4,795 | 4,880 | 35,700 |
| 2016/04/13 | 4,730 | 4,805 | 4,700 | 4,790 | 53,900 |
| 2016/04/12 | 4,710 | 4,770 | 4,620 | 4,700 | 50,800 |
| 2016/04/11 | 4,750 | 4,765 | 4,685 | 4,745 | 38,300 |
| 2016/04/08 | 4,650 | 4,810 | 4,550 | 4,780 | 83,900 |
| 2016/04/07 | 4,765 | 4,820 | 4,650 | 4,670 | 61,900 |
| 2016/04/06 | 4,835 | 4,850 | 4,710 | 4,755 | 52,800 |
| 2016/04/05 | 4,900 | 4,965 | 4,815 | 4,835 | 37,600 |
| 2016/04/04 | 4,830 | 4,970 | 4,815 | 4,910 | 48,200 |
| 2016/04/01 | 5,040 | 5,040 | 4,795 | 4,820 | 62,500 |
| 2016/03/31 | 5,190 | 5,230 | 4,975 | 4,975 | 104,600 |
| 2016/03/30 | 5,110 | 5,240 | 5,080 | 5,130 | 67,300 |
| 2016/03/29 | 5,010 | 5,120 | 4,975 | 5,110 | 82,000 |
| 2016/03/28 | 4,945 | 5,030 | 4,885 | 5,020 | 78,400 |
| 2016/03/25 | 4,880 | 4,935 | 4,840 | 4,885 | 34,800 |
| 2016/03/24 | 4,815 | 4,920 | 4,800 | 4,880 | 43,200 |
| 2016/03/23 | 4,840 | 4,880 | 4,810 | 4,845 | 32,500 |
| 2016/03/22 | 4,805 | 4,865 | 4,760 | 4,810 | 50,100 |
| 2016/03/18 | 4,805 | 4,805 | 4,690 | 4,740 | 53,700 |
| 2016/03/17 | 4,785 | 4,840 | 4,755 | 4,820 | 56,900 |
| 2016/03/16 | 4,665 | 4,795 | 4,645 | 4,750 | 66,900 |
| 2016/03/15 | 4,640 | 4,755 | 4,640 | 4,675 | 51,200 |
| 2016/03/14 | 4,590 | 4,675 | 4,575 | 4,665 | 53,000 |
| 2016/03/11 | 4,495 | 4,580 | 4,435 | 4,525 | 73,000 |
| 2016/03/10 | 4,335 | 4,505 | 4,320 | 4,495 | 60,200 |
| 2016/03/09 | 4,335 | 4,355 | 4,270 | 4,300 | 46,300 |
| 2016/03/08 | 4,340 | 4,370 | 4,240 | 4,360 | 52,500 |
| 2016/03/07 | 4,440 | 4,470 | 4,370 | 4,385 | 40,100 |
| 2016/03/04 | 4,500 | 4,500 | 4,375 | 4,450 | 89,200 |
| 2016/03/03 | 4,470 | 4,565 | 4,470 | 4,520 | 31,800 |
| 2016/03/02 | 4,450 | 4,545 | 4,400 | 4,520 | 42,000 |
| 2016/03/01 | 4,325 | 4,385 | 4,305 | 4,350 | 34,900 |
| 2016/02/29 | 4,410 | 4,460 | 4,330 | 4,350 | 51,400 |
| 2016/02/26 | 4,385 | 4,445 | 4,350 | 4,365 | 28,700 |
| 2016/02/25 | 4,195 | 4,375 | 4,180 | 4,350 | 80,800 |
| 2016/02/24 | 4,110 | 4,250 | 4,100 | 4,185 | 75,100 |
| 2016/02/23 | 4,130 | 4,210 | 4,100 | 4,115 | 93,900 |
| 2016/02/22 | 4,200 | 4,265 | 4,105 | 4,125 | 125,900 |
| 2016/02/19 | 4,310 | 4,330 | 4,210 | 4,250 | 81,500 |
| 2016/02/18 | 4,460 | 4,465 | 4,330 | 4,340 | 53,200 |
| 2016/02/17 | 4,220 | 4,365 | 4,220 | 4,340 | 87,000 |
| 2016/02/16 | 4,310 | 4,360 | 4,220 | 4,220 | 141,300 |
| 2016/02/15 | 4,350 | 4,470 | 4,225 | 4,265 | 137,300 |
| 2016/02/12 | 4,175 | 4,330 | 4,065 | 4,265 | 103,000 |
| 2016/02/10 | 4,655 | 4,700 | 4,370 | 4,440 | 69,300 |
| 2016/02/09 | 4,715 | 4,770 | 4,615 | 4,645 | 48,200 |
| 2016/02/08 | 4,790 | 4,915 | 4,745 | 4,890 | 58,100 |
| 2016/02/05 | 4,800 | 4,865 | 4,680 | 4,795 | 53,800 |
| 2016/02/04 | 4,980 | 5,000 | 4,860 | 4,900 | 67,400 |
| 2016/02/03 | 5,000 | 5,110 | 5,000 | 5,090 | 36,100 |
| 2016/02/02 | 5,070 | 5,200 | 5,070 | 5,140 | 47,600 |
| 2016/02/01 | 5,030 | 5,130 | 5,020 | 5,090 | 58,600 |
| 2016/01/29 | 4,840 | 4,995 | 4,820 | 4,995 | 67,300 |
| 2016/01/28 | 4,730 | 4,845 | 4,725 | 4,815 | 40,600 |
| 2016/01/27 | 4,805 | 4,815 | 4,680 | 4,745 | 54,700 |
| 2016/01/26 | 4,805 | 4,845 | 4,735 | 4,740 | 36,400 |
| 2016/01/25 | 4,795 | 4,925 | 4,740 | 4,905 | 68,400 |
| 2016/01/22 | 4,450 | 4,660 | 4,450 | 4,655 | 53,900 |
| 2016/01/21 | 4,495 | 4,585 | 4,395 | 4,395 | 75,900 |
| 2016/01/20 | 4,740 | 4,750 | 4,530 | 4,535 | 83,100 |
| 2016/01/19 | 4,850 | 4,850 | 4,700 | 4,725 | 84,800 |
| 2016/01/18 | 4,765 | 4,830 | 4,745 | 4,815 | 34,700 |
| 2016/01/15 | 4,880 | 4,945 | 4,835 | 4,870 | 53,800 |
| 2016/01/14 | 4,725 | 4,810 | 4,690 | 4,810 | 82,400 |
| 2016/01/13 | 4,740 | 4,875 | 4,720 | 4,830 | 88,300 |
| 2016/01/12 | 4,750 | 4,820 | 4,630 | 4,645 | 70,100 |
| 2016/01/08 | 4,910 | 4,930 | 4,775 | 4,800 | 78,500 |
| 2016/01/07 | 4,895 | 5,020 | 4,890 | 4,925 | 66,500 |
| 2016/01/06 | 4,950 | 5,010 | 4,855 | 4,925 | 55,900 |
| 2016/01/05 | 4,915 | 5,020 | 4,885 | 4,945 | 58,500 |
| 2016/01/04 | 5,080 | 5,120 | 4,930 | 4,935 | 57,800 |