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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,500 | 5,510 | 5,480 | 5,500 | 19,600 |
| 2017/12/28 | 5,530 | 5,540 | 5,480 | 5,500 | 20,900 |
| 2017/12/27 | 5,550 | 5,550 | 5,510 | 5,520 | 12,600 |
| 2017/12/26 | 5,570 | 5,570 | 5,530 | 5,540 | 18,100 |
| 2017/12/25 | 5,500 | 5,570 | 5,490 | 5,540 | 28,600 |
| 2017/12/22 | 5,500 | 5,510 | 5,470 | 5,490 | 22,800 |
| 2017/12/21 | 5,510 | 5,510 | 5,450 | 5,490 | 37,300 |
| 2017/12/20 | 5,500 | 5,530 | 5,450 | 5,510 | 31,000 |
| 2017/12/19 | 5,510 | 5,540 | 5,470 | 5,490 | 32,100 |
| 2017/12/18 | 5,500 | 5,530 | 5,470 | 5,470 | 29,300 |
| 2017/12/15 | 5,450 | 5,490 | 5,380 | 5,450 | 42,500 |
| 2017/12/14 | 5,450 | 5,470 | 5,420 | 5,450 | 39,100 |
| 2017/12/13 | 5,400 | 5,400 | 5,340 | 5,390 | 35,600 |
| 2017/12/12 | 5,500 | 5,500 | 5,410 | 5,410 | 34,100 |
| 2017/12/11 | 5,480 | 5,490 | 5,390 | 5,470 | 37,600 |
| 2017/12/08 | 5,390 | 5,470 | 5,360 | 5,460 | 65,300 |
| 2017/12/07 | 5,320 | 5,420 | 5,310 | 5,400 | 42,600 |
| 2017/12/06 | 5,380 | 5,400 | 5,280 | 5,300 | 40,400 |
| 2017/12/05 | 5,230 | 5,430 | 5,220 | 5,410 | 68,500 |
| 2017/12/04 | 5,230 | 5,270 | 5,220 | 5,230 | 34,600 |
| 2017/12/01 | 5,320 | 5,350 | 5,230 | 5,260 | 54,200 |
| 2017/11/30 | 5,250 | 5,330 | 5,190 | 5,290 | 85,400 |
| 2017/11/29 | 5,100 | 5,180 | 5,080 | 5,170 | 39,600 |
| 2017/11/28 | 5,130 | 5,150 | 5,110 | 5,120 | 34,400 |
| 2017/11/27 | 5,130 | 5,170 | 5,110 | 5,130 | 34,900 |
| 2017/11/24 | 5,120 | 5,150 | 5,090 | 5,120 | 55,100 |
| 2017/11/22 | 5,200 | 5,220 | 5,150 | 5,150 | 54,900 |
| 2017/11/21 | 5,180 | 5,230 | 5,150 | 5,200 | 56,800 |
| 2017/11/20 | 5,200 | 5,200 | 5,140 | 5,180 | 66,500 |
| 2017/11/17 | 5,280 | 5,310 | 5,150 | 5,160 | 90,200 |
| 2017/11/16 | 5,200 | 5,330 | 5,120 | 5,260 | 128,300 |
| 2017/11/15 | 5,550 | 5,550 | 5,390 | 5,400 | 65,300 |
| 2017/11/14 | 5,730 | 5,730 | 5,460 | 5,490 | 79,800 |
| 2017/11/13 | 5,670 | 5,690 | 5,600 | 5,630 | 23,900 |
| 2017/11/10 | 5,550 | 5,650 | 5,550 | 5,650 | 24,400 |
| 2017/11/09 | 5,580 | 5,630 | 5,540 | 5,600 | 54,700 |
| 2017/11/08 | 5,610 | 5,630 | 5,560 | 5,600 | 29,900 |
| 2017/11/07 | 5,520 | 5,620 | 5,520 | 5,620 | 37,200 |
| 2017/11/06 | 5,570 | 5,590 | 5,510 | 5,540 | 27,900 |
| 2017/11/02 | 5,550 | 5,580 | 5,520 | 5,570 | 28,100 |
| 2017/11/01 | 5,570 | 5,580 | 5,530 | 5,570 | 39,700 |
| 2017/10/31 | 5,510 | 5,570 | 5,500 | 5,550 | 38,200 |
| 2017/10/30 | 5,570 | 5,570 | 5,510 | 5,570 | 61,800 |
| 2017/10/27 | 5,610 | 5,650 | 5,580 | 5,600 | 38,100 |
| 2017/10/26 | 5,550 | 5,630 | 5,540 | 5,600 | 52,900 |
| 2017/10/25 | 5,530 | 5,590 | 5,530 | 5,570 | 59,400 |
| 2017/10/24 | 5,520 | 5,570 | 5,510 | 5,570 | 33,400 |
| 2017/10/23 | 5,560 | 5,560 | 5,510 | 5,510 | 28,400 |
| 2017/10/20 | 5,520 | 5,540 | 5,490 | 5,520 | 28,100 |
| 2017/10/19 | 5,490 | 5,540 | 5,480 | 5,520 | 28,200 |
| 2017/10/18 | 5,510 | 5,550 | 5,470 | 5,490 | 30,200 |
| 2017/10/17 | 5,570 | 5,580 | 5,480 | 5,520 | 35,700 |
| 2017/10/16 | 5,450 | 5,620 | 5,440 | 5,600 | 94,100 |
| 2017/10/13 | 5,310 | 5,420 | 5,310 | 5,380 | 54,500 |
| 2017/10/12 | 5,350 | 5,350 | 5,290 | 5,340 | 30,600 |
| 2017/10/11 | 5,350 | 5,350 | 5,310 | 5,330 | 27,100 |
| 2017/10/10 | 5,200 | 5,330 | 5,200 | 5,320 | 38,700 |
| 2017/10/06 | 5,180 | 5,210 | 5,180 | 5,200 | 22,800 |
| 2017/10/05 | 5,190 | 5,210 | 5,180 | 5,180 | 19,100 |
| 2017/10/04 | 5,210 | 5,240 | 5,190 | 5,200 | 16,400 |
| 2017/10/03 | 5,260 | 5,260 | 5,200 | 5,210 | 23,400 |
| 2017/10/02 | 5,240 | 5,240 | 5,190 | 5,220 | 23,200 |
| 2017/09/29 | 5,220 | 5,240 | 5,190 | 5,210 | 36,900 |
| 2017/09/28 | 5,250 | 5,270 | 5,170 | 5,220 | 48,500 |
| 2017/09/27 | 5,290 | 5,290 | 5,210 | 5,260 | 29,100 |
| 2017/09/26 | 5,230 | 5,350 | 5,230 | 5,350 | 51,300 |
| 2017/09/25 | 5,300 | 5,300 | 5,200 | 5,260 | 45,000 |
| 2017/09/22 | 5,300 | 5,300 | 5,250 | 5,250 | 24,600 |
| 2017/09/21 | 5,400 | 5,420 | 5,280 | 5,310 | 54,200 |
| 2017/09/20 | 5,430 | 5,450 | 5,400 | 5,400 | 31,800 |
| 2017/09/19 | 5,320 | 5,440 | 5,320 | 5,430 | 43,700 |
| 2017/09/15 | 5,330 | 5,340 | 5,260 | 5,320 | 41,300 |
| 2017/09/14 | 5,350 | 5,370 | 5,290 | 5,330 | 36,400 |
| 2017/09/13 | 5,350 | 5,350 | 5,290 | 5,340 | 25,900 |
| 2017/09/12 | 5,290 | 5,340 | 5,280 | 5,340 | 28,000 |
| 2017/09/11 | 5,240 | 5,290 | 5,230 | 5,250 | 30,300 |
| 2017/09/08 | 5,240 | 5,280 | 5,190 | 5,230 | 49,200 |
| 2017/09/07 | 5,290 | 5,390 | 5,250 | 5,260 | 60,200 |
| 2017/09/06 | 5,190 | 5,320 | 5,170 | 5,300 | 63,700 |
| 2017/09/05 | 5,150 | 5,150 | 5,090 | 5,090 | 21,900 |
| 2017/09/04 | 5,200 | 5,210 | 5,090 | 5,110 | 47,300 |
| 2017/09/01 | 5,250 | 5,260 | 5,200 | 5,230 | 23,900 |
| 2017/08/31 | 5,270 | 5,280 | 5,240 | 5,240 | 23,600 |
| 2017/08/30 | 5,270 | 5,270 | 5,220 | 5,260 | 25,800 |
| 2017/08/29 | 5,180 | 5,270 | 5,170 | 5,240 | 25,300 |
| 2017/08/28 | 5,240 | 5,260 | 5,190 | 5,220 | 32,600 |
| 2017/08/25 | 5,240 | 5,280 | 5,220 | 5,240 | 41,100 |
| 2017/08/24 | 5,210 | 5,260 | 5,200 | 5,230 | 31,800 |
| 2017/08/23 | 5,400 | 5,400 | 5,220 | 5,240 | 50,700 |
| 2017/08/22 | 5,250 | 5,300 | 5,180 | 5,300 | 90,600 |
| 2017/08/21 | 5,100 | 5,260 | 5,100 | 5,210 | 99,200 |
| 2017/08/18 | 5,030 | 5,070 | 5,000 | 5,060 | 49,600 |
| 2017/08/17 | 4,965 | 5,080 | 4,940 | 5,030 | 55,700 |
| 2017/08/16 | 4,950 | 4,990 | 4,905 | 4,935 | 41,800 |
| 2017/08/15 | 4,935 | 5,020 | 4,930 | 4,960 | 66,300 |
| 2017/08/14 | 4,865 | 4,975 | 4,850 | 4,925 | 78,600 |
| 2017/08/10 | 4,765 | 4,835 | 4,765 | 4,805 | 34,100 |
| 2017/08/09 | 4,835 | 4,835 | 4,765 | 4,800 | 23,600 |
| 2017/08/08 | 4,850 | 4,855 | 4,800 | 4,835 | 17,500 |
| 2017/08/07 | 4,880 | 4,880 | 4,820 | 4,840 | 27,100 |
| 2017/08/04 | 4,830 | 4,860 | 4,795 | 4,855 | 18,200 |
| 2017/08/03 | 4,805 | 4,850 | 4,780 | 4,830 | 25,000 |
| 2017/08/02 | 4,870 | 4,870 | 4,805 | 4,820 | 24,900 |
| 2017/08/01 | 4,785 | 4,855 | 4,770 | 4,855 | 29,200 |
| 2017/07/31 | 4,805 | 4,805 | 4,760 | 4,760 | 24,100 |
| 2017/07/28 | 4,795 | 4,845 | 4,780 | 4,805 | 36,800 |
| 2017/07/27 | 4,740 | 4,825 | 4,735 | 4,795 | 39,700 |
| 2017/07/26 | 4,730 | 4,735 | 4,695 | 4,730 | 17,200 |
| 2017/07/25 | 4,700 | 4,740 | 4,690 | 4,730 | 26,100 |
| 2017/07/24 | 4,700 | 4,740 | 4,680 | 4,740 | 34,100 |
| 2017/07/21 | 4,735 | 4,735 | 4,695 | 4,705 | 29,200 |
| 2017/07/20 | 4,740 | 4,765 | 4,725 | 4,750 | 32,500 |
| 2017/07/19 | 4,695 | 4,740 | 4,675 | 4,740 | 24,800 |
| 2017/07/18 | 4,770 | 4,770 | 4,685 | 4,725 | 25,000 |
| 2017/07/14 | 4,725 | 4,760 | 4,725 | 4,750 | 27,200 |
| 2017/07/13 | 4,730 | 4,740 | 4,710 | 4,720 | 20,400 |
| 2017/07/12 | 4,700 | 4,725 | 4,685 | 4,705 | 33,500 |
| 2017/07/11 | 4,675 | 4,740 | 4,670 | 4,740 | 29,400 |
| 2017/07/10 | 4,735 | 4,735 | 4,670 | 4,675 | 43,400 |
| 2017/07/07 | 4,690 | 4,735 | 4,675 | 4,700 | 52,800 |
| 2017/07/06 | 4,775 | 4,815 | 4,735 | 4,745 | 55,200 |
| 2017/07/05 | 4,720 | 4,785 | 4,700 | 4,780 | 37,500 |
| 2017/07/04 | 4,835 | 4,835 | 4,745 | 4,750 | 51,400 |
| 2017/07/03 | 4,835 | 4,850 | 4,790 | 4,800 | 40,900 |
| 2017/06/30 | 4,835 | 4,840 | 4,790 | 4,805 | 68,500 |
| 2017/06/29 | 4,915 | 4,920 | 4,875 | 4,890 | 44,600 |
| 2017/06/28 | 4,960 | 4,965 | 4,875 | 4,875 | 38,700 |
| 2017/06/27 | 4,995 | 5,010 | 4,945 | 4,960 | 49,400 |
| 2017/06/26 | 4,980 | 5,010 | 4,955 | 4,965 | 40,800 |
| 2017/06/23 | 4,980 | 5,020 | 4,950 | 4,965 | 52,300 |
| 2017/06/22 | 4,950 | 4,990 | 4,930 | 4,975 | 44,200 |
| 2017/06/21 | 4,940 | 4,990 | 4,930 | 4,940 | 54,700 |
| 2017/06/20 | 5,000 | 5,080 | 4,935 | 4,935 | 121,400 |
| 2017/06/19 | 4,920 | 4,975 | 4,920 | 4,965 | 57,500 |
| 2017/06/16 | 4,910 | 4,955 | 4,895 | 4,920 | 73,900 |
| 2017/06/15 | 4,860 | 4,915 | 4,835 | 4,890 | 65,300 |
| 2017/06/14 | 4,840 | 4,895 | 4,815 | 4,865 | 81,000 |
| 2017/06/13 | 4,820 | 4,845 | 4,795 | 4,835 | 69,900 |
| 2017/06/12 | 4,650 | 4,680 | 4,625 | 4,665 | 29,600 |
| 2017/06/09 | 4,695 | 4,715 | 4,655 | 4,670 | 56,900 |
| 2017/06/08 | 4,765 | 4,770 | 4,710 | 4,715 | 40,000 |
| 2017/06/07 | 4,760 | 4,780 | 4,700 | 4,745 | 63,000 |
| 2017/06/06 | 4,820 | 4,820 | 4,775 | 4,780 | 55,300 |
| 2017/06/05 | 4,790 | 4,850 | 4,745 | 4,850 | 44,200 |
| 2017/06/02 | 4,730 | 4,840 | 4,715 | 4,820 | 93,100 |
| 2017/06/01 | 4,630 | 4,730 | 4,615 | 4,730 | 57,400 |
| 2017/05/31 | 4,625 | 4,655 | 4,605 | 4,645 | 55,300 |
| 2017/05/30 | 4,670 | 4,670 | 4,610 | 4,645 | 27,300 |
| 2017/05/29 | 4,645 | 4,680 | 4,635 | 4,670 | 26,500 |
| 2017/05/26 | 4,680 | 4,710 | 4,645 | 4,650 | 33,100 |
| 2017/05/25 | 4,685 | 4,730 | 4,675 | 4,730 | 55,900 |
| 2017/05/24 | 4,705 | 4,705 | 4,640 | 4,680 | 53,300 |
| 2017/05/23 | 4,690 | 4,715 | 4,655 | 4,670 | 53,800 |
| 2017/05/22 | 4,665 | 4,750 | 4,615 | 4,725 | 80,100 |
| 2017/05/19 | 4,675 | 4,685 | 4,610 | 4,650 | 60,700 |
| 2017/05/18 | 4,605 | 4,700 | 4,575 | 4,680 | 110,900 |
| 2017/05/17 | 4,485 | 4,680 | 4,465 | 4,675 | 148,700 |
| 2017/05/16 | 4,475 | 4,495 | 4,460 | 4,485 | 45,900 |
| 2017/05/15 | 4,430 | 4,480 | 4,430 | 4,470 | 63,000 |
| 2017/05/12 | 4,465 | 4,505 | 4,425 | 4,475 | 70,400 |
| 2017/05/11 | 4,505 | 4,510 | 4,475 | 4,495 | 30,100 |
| 2017/05/10 | 4,525 | 4,525 | 4,465 | 4,475 | 49,700 |
| 2017/05/09 | 4,500 | 4,540 | 4,485 | 4,510 | 52,800 |
| 2017/05/08 | 4,475 | 4,500 | 4,435 | 4,500 | 85,500 |
| 2017/05/02 | 4,400 | 4,460 | 4,395 | 4,415 | 82,800 |
| 2017/05/01 | 4,295 | 4,330 | 4,285 | 4,330 | 31,600 |
| 2017/04/28 | 4,340 | 4,355 | 4,310 | 4,320 | 32,400 |
| 2017/04/27 | 4,325 | 4,365 | 4,310 | 4,340 | 39,700 |
| 2017/04/26 | 4,340 | 4,340 | 4,285 | 4,315 | 43,100 |
| 2017/04/25 | 4,280 | 4,310 | 4,260 | 4,295 | 34,000 |
| 2017/04/24 | 4,260 | 4,280 | 4,225 | 4,280 | 48,300 |
| 2017/04/21 | 4,215 | 4,225 | 4,180 | 4,210 | 40,100 |
| 2017/04/20 | 4,180 | 4,185 | 4,135 | 4,170 | 39,400 |
| 2017/04/19 | 4,170 | 4,220 | 4,155 | 4,165 | 42,200 |
| 2017/04/18 | 4,195 | 4,195 | 4,150 | 4,175 | 36,900 |
| 2017/04/17 | 4,055 | 4,175 | 4,055 | 4,150 | 44,100 |
| 2017/04/14 | 4,085 | 4,100 | 4,040 | 4,045 | 43,500 |
| 2017/04/13 | 4,130 | 4,160 | 4,090 | 4,110 | 39,900 |
| 2017/04/12 | 4,140 | 4,145 | 4,105 | 4,145 | 41,900 |
| 2017/04/11 | 4,165 | 4,210 | 4,155 | 4,155 | 49,300 |
| 2017/04/10 | 4,195 | 4,220 | 4,155 | 4,170 | 37,600 |
| 2017/04/07 | 4,185 | 4,220 | 4,135 | 4,140 | 42,400 |
| 2017/04/06 | 4,255 | 4,255 | 4,140 | 4,145 | 64,900 |
| 2017/04/05 | 4,255 | 4,280 | 4,225 | 4,235 | 47,800 |
| 2017/04/04 | 4,290 | 4,295 | 4,230 | 4,250 | 58,500 |
| 2017/04/03 | 4,250 | 4,290 | 4,240 | 4,270 | 48,600 |
| 2017/03/31 | 4,300 | 4,325 | 4,230 | 4,230 | 49,300 |
| 2017/03/30 | 4,380 | 4,380 | 4,270 | 4,280 | 54,300 |
| 2017/03/29 | 4,400 | 4,425 | 4,385 | 4,390 | 38,900 |
| 2017/03/28 | 4,385 | 4,415 | 4,365 | 4,415 | 76,500 |
| 2017/03/27 | 4,350 | 4,385 | 4,330 | 4,350 | 57,200 |
| 2017/03/24 | 4,380 | 4,410 | 4,350 | 4,400 | 64,300 |
| 2017/03/23 | 4,390 | 4,400 | 4,355 | 4,380 | 68,100 |
| 2017/03/22 | 4,400 | 4,455 | 4,390 | 4,390 | 60,700 |
| 2017/03/21 | 4,415 | 4,480 | 4,415 | 4,455 | 59,500 |
| 2017/03/17 | 4,430 | 4,435 | 4,385 | 4,395 | 72,400 |
| 2017/03/16 | 4,450 | 4,475 | 4,435 | 4,460 | 48,200 |
| 2017/03/15 | 4,470 | 4,490 | 4,450 | 4,455 | 29,500 |
| 2017/03/14 | 4,495 | 4,500 | 4,465 | 4,470 | 42,200 |
| 2017/03/13 | 4,525 | 4,525 | 4,490 | 4,510 | 37,800 |
| 2017/03/10 | 4,495 | 4,515 | 4,470 | 4,510 | 54,500 |
| 2017/03/09 | 4,480 | 4,485 | 4,450 | 4,455 | 54,600 |
| 2017/03/08 | 4,520 | 4,520 | 4,475 | 4,485 | 40,100 |
| 2017/03/07 | 4,505 | 4,540 | 4,505 | 4,525 | 29,400 |
| 2017/03/06 | 4,530 | 4,535 | 4,490 | 4,500 | 41,200 |
| 2017/03/03 | 4,580 | 4,595 | 4,510 | 4,530 | 43,100 |
| 2017/03/02 | 4,600 | 4,600 | 4,570 | 4,600 | 25,400 |
| 2017/03/01 | 4,570 | 4,580 | 4,520 | 4,555 | 30,100 |
| 2017/02/28 | 4,525 | 4,595 | 4,520 | 4,570 | 45,900 |
| 2017/02/27 | 4,510 | 4,530 | 4,485 | 4,490 | 46,000 |
| 2017/02/24 | 4,510 | 4,530 | 4,500 | 4,510 | 29,900 |
| 2017/02/23 | 4,570 | 4,585 | 4,520 | 4,555 | 34,100 |
| 2017/02/22 | 4,605 | 4,610 | 4,530 | 4,545 | 52,400 |
| 2017/02/21 | 4,575 | 4,630 | 4,560 | 4,620 | 29,200 |
| 2017/02/20 | 4,600 | 4,600 | 4,525 | 4,560 | 37,000 |
| 2017/02/17 | 4,550 | 4,590 | 4,520 | 4,575 | 43,400 |
| 2017/02/16 | 4,595 | 4,595 | 4,535 | 4,575 | 57,200 |
| 2017/02/15 | 4,700 | 4,700 | 4,590 | 4,610 | 44,000 |
| 2017/02/14 | 4,695 | 4,725 | 4,630 | 4,665 | 84,500 |
| 2017/02/13 | 4,610 | 4,705 | 4,520 | 4,700 | 95,100 |
| 2017/02/10 | 4,475 | 4,540 | 4,445 | 4,540 | 38,800 |
| 2017/02/09 | 4,455 | 4,465 | 4,430 | 4,460 | 28,700 |
| 2017/02/08 | 4,440 | 4,460 | 4,405 | 4,455 | 21,400 |
| 2017/02/07 | 4,450 | 4,465 | 4,415 | 4,420 | 39,400 |
| 2017/02/06 | 4,530 | 4,530 | 4,455 | 4,490 | 31,400 |
| 2017/02/03 | 4,470 | 4,535 | 4,435 | 4,505 | 37,700 |
| 2017/02/02 | 4,595 | 4,595 | 4,470 | 4,480 | 54,700 |
| 2017/02/01 | 4,555 | 4,635 | 4,540 | 4,605 | 36,600 |
| 2017/01/31 | 4,560 | 4,600 | 4,555 | 4,585 | 18,800 |
| 2017/01/30 | 4,570 | 4,615 | 4,565 | 4,605 | 20,500 |
| 2017/01/27 | 4,580 | 4,630 | 4,560 | 4,605 | 22,700 |
| 2017/01/26 | 4,565 | 4,565 | 4,510 | 4,555 | 28,200 |
| 2017/01/25 | 4,545 | 4,560 | 4,485 | 4,505 | 21,400 |
| 2017/01/24 | 4,495 | 4,515 | 4,470 | 4,485 | 22,200 |
| 2017/01/23 | 4,550 | 4,550 | 4,480 | 4,495 | 24,900 |
| 2017/01/20 | 4,590 | 4,600 | 4,565 | 4,580 | 22,400 |
| 2017/01/19 | 4,640 | 4,640 | 4,560 | 4,595 | 29,000 |
| 2017/01/18 | 4,560 | 4,570 | 4,505 | 4,570 | 21,500 |
| 2017/01/17 | 4,725 | 4,725 | 4,540 | 4,545 | 67,200 |
| 2017/01/16 | 4,670 | 4,710 | 4,665 | 4,705 | 26,400 |
| 2017/01/13 | 4,685 | 4,745 | 4,670 | 4,700 | 34,700 |
| 2017/01/12 | 4,745 | 4,745 | 4,620 | 4,655 | 42,500 |
| 2017/01/11 | 4,800 | 4,800 | 4,720 | 4,735 | 22,900 |
| 2017/01/10 | 4,790 | 4,790 | 4,730 | 4,760 | 52,400 |
| 2017/01/06 | 4,720 | 4,780 | 4,715 | 4,770 | 32,000 |
| 2017/01/05 | 4,750 | 4,775 | 4,715 | 4,745 | 32,500 |
| 2017/01/04 | 4,660 | 4,750 | 4,655 | 4,750 | 38,800 |