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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,110 | 6,110 | 5,960 | 6,000 | 35,000 |
| 2018/12/27 | 6,030 | 6,120 | 5,920 | 6,110 | 52,400 |
| 2018/12/26 | 5,600 | 5,880 | 5,600 | 5,750 | 56,900 |
| 2018/12/25 | 5,600 | 5,600 | 5,480 | 5,590 | 46,500 |
| 2018/12/21 | 6,130 | 6,140 | 5,830 | 5,900 | 91,600 |
| 2018/12/20 | 6,150 | 6,250 | 6,150 | 6,180 | 53,500 |
| 2018/12/19 | 6,230 | 6,250 | 6,180 | 6,190 | 33,900 |
| 2018/12/18 | 6,370 | 6,420 | 6,230 | 6,230 | 66,000 |
| 2018/12/17 | 6,310 | 6,510 | 6,310 | 6,410 | 58,000 |
| 2018/12/14 | 6,260 | 6,320 | 6,230 | 6,240 | 60,500 |
| 2018/12/13 | 6,280 | 6,400 | 6,260 | 6,320 | 68,300 |
| 2018/12/12 | 6,180 | 6,280 | 6,170 | 6,260 | 45,200 |
| 2018/12/11 | 6,280 | 6,280 | 6,100 | 6,140 | 102,700 |
| 2018/12/10 | 6,450 | 6,510 | 6,310 | 6,320 | 62,700 |
| 2018/12/07 | 6,540 | 6,580 | 6,440 | 6,520 | 53,000 |
| 2018/12/06 | 6,590 | 6,590 | 6,500 | 6,520 | 33,800 |
| 2018/12/05 | 6,580 | 6,650 | 6,520 | 6,620 | 39,600 |
| 2018/12/04 | 6,770 | 6,860 | 6,680 | 6,680 | 52,700 |
| 2018/12/03 | 6,890 | 6,890 | 6,780 | 6,800 | 41,000 |
| 2018/11/30 | 6,620 | 6,820 | 6,590 | 6,790 | 55,500 |
| 2018/11/29 | 6,660 | 6,690 | 6,630 | 6,640 | 40,300 |
| 2018/11/28 | 6,530 | 6,670 | 6,530 | 6,580 | 35,500 |
| 2018/11/27 | 6,550 | 6,590 | 6,490 | 6,490 | 34,600 |
| 2018/11/26 | 6,350 | 6,470 | 6,340 | 6,450 | 32,300 |
| 2018/11/22 | 6,370 | 6,410 | 6,290 | 6,340 | 50,100 |
| 2018/11/21 | 6,280 | 6,320 | 6,260 | 6,310 | 37,400 |
| 2018/11/20 | 6,260 | 6,340 | 6,220 | 6,330 | 32,900 |
| 2018/11/19 | 6,400 | 6,410 | 6,230 | 6,310 | 45,900 |
| 2018/11/16 | 6,100 | 6,280 | 6,050 | 6,260 | 58,600 |
| 2018/11/15 | 6,170 | 6,170 | 6,020 | 6,030 | 68,900 |
| 2018/11/14 | 6,550 | 6,550 | 6,150 | 6,170 | 97,100 |
| 2018/11/13 | 6,540 | 6,780 | 6,440 | 6,450 | 140,500 |
| 2018/11/12 | 6,340 | 6,390 | 6,310 | 6,370 | 34,500 |
| 2018/11/09 | 6,270 | 6,350 | 6,270 | 6,300 | 26,200 |
| 2018/11/08 | 6,240 | 6,280 | 6,190 | 6,250 | 54,500 |
| 2018/11/07 | 6,230 | 6,240 | 6,110 | 6,140 | 35,400 |
| 2018/11/06 | 6,190 | 6,280 | 6,180 | 6,220 | 32,100 |
| 2018/11/05 | 6,140 | 6,190 | 6,110 | 6,160 | 28,700 |
| 2018/11/02 | 6,210 | 6,240 | 6,140 | 6,200 | 31,300 |
| 2018/11/01 | 6,200 | 6,220 | 6,150 | 6,180 | 34,200 |
| 2018/10/31 | 6,110 | 6,180 | 6,080 | 6,160 | 41,500 |
| 2018/10/30 | 6,000 | 6,090 | 5,990 | 6,080 | 61,800 |
| 2018/10/29 | 6,030 | 6,100 | 5,980 | 6,010 | 42,200 |
| 2018/10/26 | 6,100 | 6,110 | 5,980 | 6,020 | 72,000 |
| 2018/10/25 | 6,140 | 6,160 | 6,030 | 6,060 | 60,000 |
| 2018/10/24 | 6,120 | 6,250 | 6,080 | 6,230 | 52,600 |
| 2018/10/23 | 6,250 | 6,250 | 6,100 | 6,120 | 53,300 |
| 2018/10/22 | 6,350 | 6,370 | 6,270 | 6,310 | 56,200 |
| 2018/10/19 | 6,400 | 6,420 | 6,350 | 6,380 | 60,800 |
| 2018/10/18 | 6,540 | 6,540 | 6,460 | 6,470 | 38,900 |
| 2018/10/17 | 6,470 | 6,560 | 6,470 | 6,530 | 41,700 |
| 2018/10/16 | 6,460 | 6,480 | 6,350 | 6,420 | 37,400 |
| 2018/10/15 | 6,460 | 6,520 | 6,460 | 6,480 | 53,100 |
| 2018/10/12 | 6,530 | 6,600 | 6,430 | 6,470 | 79,600 |
| 2018/10/11 | 6,550 | 6,640 | 6,510 | 6,540 | 71,500 |
| 2018/10/10 | 6,720 | 6,770 | 6,660 | 6,730 | 47,100 |
| 2018/10/09 | 6,770 | 6,850 | 6,660 | 6,690 | 47,400 |
| 2018/10/05 | 6,710 | 6,810 | 6,700 | 6,770 | 46,700 |
| 2018/10/04 | 6,840 | 6,850 | 6,740 | 6,770 | 58,100 |
| 2018/10/03 | 6,890 | 6,920 | 6,800 | 6,820 | 40,300 |
| 2018/10/02 | 6,830 | 6,960 | 6,830 | 6,860 | 39,100 |
| 2018/10/01 | 6,920 | 6,920 | 6,780 | 6,830 | 39,300 |
| 2018/09/28 | 6,910 | 7,020 | 6,890 | 6,950 | 38,300 |
| 2018/09/27 | 6,990 | 7,020 | 6,900 | 6,930 | 41,800 |
| 2018/09/26 | 6,870 | 7,000 | 6,820 | 7,000 | 51,300 |
| 2018/09/25 | 6,850 | 6,990 | 6,810 | 6,880 | 97,600 |
| 2018/09/21 | 6,880 | 6,940 | 6,720 | 6,800 | 314,200 |
| 2018/09/20 | 6,900 | 6,900 | 6,740 | 6,780 | 64,900 |
| 2018/09/19 | 6,840 | 6,900 | 6,810 | 6,870 | 53,600 |
| 2018/09/18 | 6,610 | 6,770 | 6,590 | 6,740 | 63,000 |
| 2018/09/14 | 6,570 | 6,680 | 6,550 | 6,580 | 82,200 |
| 2018/09/13 | 6,510 | 6,650 | 6,500 | 6,550 | 55,000 |
| 2018/09/12 | 6,460 | 6,510 | 6,390 | 6,510 | 40,800 |
| 2018/09/11 | 6,300 | 6,480 | 6,280 | 6,460 | 55,600 |
| 2018/09/10 | 6,330 | 6,330 | 6,280 | 6,300 | 28,400 |
| 2018/09/07 | 6,300 | 6,320 | 6,230 | 6,320 | 34,700 |
| 2018/09/06 | 6,210 | 6,330 | 6,200 | 6,290 | 52,400 |
| 2018/09/05 | 6,200 | 6,290 | 6,200 | 6,250 | 41,600 |
| 2018/09/04 | 6,190 | 6,260 | 6,170 | 6,230 | 28,200 |
| 2018/09/03 | 6,170 | 6,260 | 6,150 | 6,190 | 31,800 |
| 2018/08/31 | 6,100 | 6,240 | 6,080 | 6,170 | 36,800 |
| 2018/08/30 | 6,130 | 6,200 | 6,110 | 6,170 | 38,200 |
| 2018/08/29 | 6,200 | 6,200 | 6,120 | 6,140 | 42,300 |
| 2018/08/28 | 6,130 | 6,200 | 6,110 | 6,170 | 35,700 |
| 2018/08/27 | 6,130 | 6,190 | 6,100 | 6,130 | 49,600 |
| 2018/08/24 | 6,000 | 6,140 | 5,990 | 6,140 | 44,000 |
| 2018/08/23 | 5,920 | 6,000 | 5,880 | 6,000 | 26,400 |
| 2018/08/22 | 5,890 | 5,920 | 5,870 | 5,880 | 21,200 |
| 2018/08/21 | 5,960 | 5,960 | 5,870 | 5,900 | 29,400 |
| 2018/08/20 | 6,030 | 6,050 | 5,950 | 6,000 | 33,200 |
| 2018/08/17 | 5,920 | 6,030 | 5,920 | 6,010 | 32,700 |
| 2018/08/16 | 5,980 | 6,050 | 5,900 | 6,020 | 66,300 |
| 2018/08/15 | 6,080 | 6,080 | 6,000 | 6,010 | 33,700 |
| 2018/08/14 | 5,960 | 6,040 | 5,950 | 6,040 | 50,800 |
| 2018/08/13 | 5,940 | 5,970 | 5,770 | 5,940 | 81,300 |
| 2018/08/10 | 5,870 | 5,930 | 5,840 | 5,880 | 55,100 |
| 2018/08/09 | 5,770 | 5,860 | 5,770 | 5,850 | 24,100 |
| 2018/08/08 | 5,800 | 5,890 | 5,790 | 5,830 | 33,700 |
| 2018/08/07 | 5,780 | 5,780 | 5,710 | 5,780 | 24,100 |
| 2018/08/06 | 5,720 | 5,780 | 5,710 | 5,770 | 40,600 |
| 2018/08/03 | 5,800 | 5,810 | 5,720 | 5,730 | 28,500 |
| 2018/08/02 | 5,810 | 5,830 | 5,760 | 5,790 | 39,900 |
| 2018/08/01 | 5,840 | 5,840 | 5,790 | 5,830 | 32,800 |
| 2018/07/31 | 5,860 | 5,860 | 5,760 | 5,780 | 49,200 |
| 2018/07/30 | 5,910 | 5,950 | 5,900 | 5,930 | 31,100 |
| 2018/07/27 | 5,910 | 5,960 | 5,870 | 5,940 | 33,400 |
| 2018/07/26 | 5,860 | 5,900 | 5,830 | 5,880 | 29,600 |
| 2018/07/25 | 5,840 | 5,850 | 5,770 | 5,830 | 26,600 |
| 2018/07/24 | 5,880 | 5,880 | 5,790 | 5,800 | 23,500 |
| 2018/07/23 | 5,760 | 5,830 | 5,740 | 5,820 | 37,600 |
| 2018/07/20 | 5,870 | 5,870 | 5,710 | 5,760 | 95,000 |
| 2018/07/19 | 6,010 | 6,010 | 5,850 | 5,910 | 77,700 |
| 2018/07/18 | 5,970 | 6,100 | 5,900 | 6,070 | 73,300 |
| 2018/07/17 | 5,890 | 5,960 | 5,830 | 5,930 | 41,000 |
| 2018/07/13 | 5,840 | 5,920 | 5,830 | 5,900 | 24,900 |
| 2018/07/12 | 5,790 | 5,840 | 5,770 | 5,800 | 29,100 |
| 2018/07/11 | 5,810 | 5,850 | 5,730 | 5,750 | 50,800 |
| 2018/07/10 | 5,910 | 5,940 | 5,860 | 5,870 | 46,600 |
| 2018/07/09 | 5,860 | 5,920 | 5,810 | 5,900 | 38,200 |
| 2018/07/06 | 5,900 | 5,920 | 5,800 | 5,860 | 49,800 |
| 2018/07/05 | 5,970 | 5,980 | 5,830 | 5,890 | 43,100 |
| 2018/07/04 | 5,970 | 6,020 | 5,950 | 6,000 | 50,600 |
| 2018/07/03 | 6,060 | 6,100 | 5,980 | 6,010 | 55,200 |
| 2018/07/02 | 6,110 | 6,160 | 6,040 | 6,060 | 68,300 |
| 2018/06/29 | 6,190 | 6,190 | 6,070 | 6,110 | 36,300 |
| 2018/06/28 | 6,170 | 6,190 | 6,070 | 6,180 | 43,400 |
| 2018/06/27 | 6,140 | 6,200 | 6,060 | 6,180 | 36,400 |
| 2018/06/26 | 6,090 | 6,150 | 6,030 | 6,140 | 46,600 |
| 2018/06/25 | 6,060 | 6,090 | 5,960 | 6,070 | 45,500 |
| 2018/06/22 | 6,000 | 6,090 | 6,000 | 6,090 | 27,700 |
| 2018/06/21 | 5,990 | 6,100 | 5,990 | 6,030 | 41,000 |
| 2018/06/20 | 6,030 | 6,080 | 5,940 | 6,010 | 41,700 |
| 2018/06/19 | 6,150 | 6,170 | 6,010 | 6,020 | 31,000 |
| 2018/06/18 | 6,150 | 6,190 | 6,100 | 6,150 | 27,200 |
| 2018/06/15 | 6,220 | 6,220 | 6,150 | 6,150 | 34,300 |
| 2018/06/14 | 6,150 | 6,200 | 6,120 | 6,160 | 39,600 |
| 2018/06/13 | 6,090 | 6,130 | 6,080 | 6,110 | 30,700 |
| 2018/06/12 | 6,030 | 6,090 | 6,010 | 6,090 | 30,800 |
| 2018/06/11 | 5,960 | 6,030 | 5,910 | 6,010 | 28,900 |
| 2018/06/08 | 5,900 | 5,960 | 5,890 | 5,920 | 44,600 |
| 2018/06/07 | 5,960 | 5,960 | 5,850 | 5,920 | 34,700 |
| 2018/06/06 | 5,960 | 5,980 | 5,890 | 5,980 | 36,500 |
| 2018/06/05 | 5,930 | 5,960 | 5,870 | 5,960 | 27,500 |
| 2018/06/04 | 5,920 | 5,970 | 5,860 | 5,900 | 49,800 |
| 2018/06/01 | 5,780 | 5,840 | 5,770 | 5,820 | 26,900 |
| 2018/05/31 | 5,800 | 5,830 | 5,760 | 5,790 | 37,100 |
| 2018/05/30 | 5,820 | 5,840 | 5,720 | 5,750 | 58,300 |
| 2018/05/29 | 5,920 | 5,920 | 5,820 | 5,860 | 34,900 |
| 2018/05/28 | 5,960 | 5,980 | 5,840 | 5,890 | 47,500 |
| 2018/05/25 | 6,010 | 6,010 | 5,880 | 5,920 | 26,500 |
| 2018/05/24 | 6,000 | 6,050 | 5,960 | 6,020 | 48,900 |
| 2018/05/23 | 5,910 | 5,940 | 5,810 | 5,930 | 55,500 |
| 2018/05/22 | 5,980 | 6,010 | 5,850 | 5,870 | 64,800 |
| 2018/05/21 | 6,070 | 6,120 | 5,980 | 6,000 | 75,400 |
| 2018/05/18 | 6,050 | 6,110 | 5,970 | 5,980 | 81,000 |
| 2018/05/17 | 6,310 | 6,310 | 6,110 | 6,150 | 80,500 |
| 2018/05/16 | 6,250 | 6,350 | 6,250 | 6,310 | 23,800 |
| 2018/05/15 | 6,370 | 6,370 | 6,090 | 6,270 | 101,000 |
| 2018/05/14 | 6,300 | 6,510 | 6,290 | 6,470 | 53,300 |
| 2018/05/11 | 6,320 | 6,380 | 6,290 | 6,380 | 32,500 |
| 2018/05/10 | 6,260 | 6,300 | 6,200 | 6,300 | 23,300 |
| 2018/05/09 | 6,280 | 6,320 | 6,200 | 6,230 | 42,900 |
| 2018/05/08 | 6,240 | 6,320 | 6,210 | 6,240 | 46,500 |
| 2018/05/07 | 6,140 | 6,240 | 6,140 | 6,240 | 48,300 |
| 2018/05/02 | 6,120 | 6,130 | 6,000 | 6,090 | 23,500 |
| 2018/05/01 | 6,080 | 6,120 | 6,020 | 6,120 | 31,200 |
| 2018/04/27 | 6,050 | 6,100 | 6,010 | 6,080 | 38,600 |
| 2018/04/26 | 5,970 | 6,030 | 5,920 | 6,010 | 32,100 |
| 2018/04/25 | 5,930 | 5,990 | 5,930 | 5,980 | 23,100 |
| 2018/04/24 | 5,940 | 5,970 | 5,890 | 5,970 | 26,500 |
| 2018/04/23 | 6,030 | 6,030 | 5,950 | 5,980 | 17,100 |
| 2018/04/20 | 6,030 | 6,070 | 6,000 | 6,000 | 22,600 |
| 2018/04/19 | 6,080 | 6,080 | 6,010 | 6,040 | 23,300 |
| 2018/04/18 | 5,990 | 6,080 | 5,960 | 6,050 | 41,500 |
| 2018/04/17 | 5,960 | 5,990 | 5,940 | 5,970 | 26,400 |
| 2018/04/16 | 5,850 | 5,980 | 5,850 | 5,950 | 41,800 |
| 2018/04/13 | 5,940 | 5,940 | 5,770 | 5,790 | 48,700 |
| 2018/04/12 | 5,880 | 5,950 | 5,850 | 5,890 | 40,700 |
| 2018/04/11 | 6,050 | 6,050 | 5,870 | 5,880 | 40,800 |
| 2018/04/10 | 6,160 | 6,190 | 6,020 | 6,030 | 61,900 |
| 2018/04/09 | 6,030 | 6,170 | 6,030 | 6,140 | 61,300 |
| 2018/04/06 | 6,050 | 6,090 | 5,980 | 6,030 | 56,100 |
| 2018/04/05 | 6,000 | 6,100 | 5,960 | 6,040 | 51,100 |
| 2018/04/04 | 5,880 | 5,980 | 5,840 | 5,940 | 59,500 |
| 2018/04/03 | 5,630 | 5,900 | 5,630 | 5,840 | 55,800 |
| 2018/04/02 | 5,770 | 5,770 | 5,700 | 5,700 | 18,600 |
| 2018/03/30 | 5,740 | 5,740 | 5,660 | 5,730 | 23,000 |
| 2018/03/29 | 5,650 | 5,700 | 5,600 | 5,670 | 46,300 |
| 2018/03/28 | 5,520 | 5,560 | 5,460 | 5,550 | 46,400 |
| 2018/03/27 | 5,550 | 5,610 | 5,450 | 5,600 | 109,600 |
| 2018/03/26 | 5,630 | 5,650 | 5,510 | 5,650 | 36,800 |
| 2018/03/23 | 5,790 | 5,860 | 5,670 | 5,670 | 45,400 |
| 2018/03/22 | 5,800 | 5,960 | 5,780 | 5,940 | 46,100 |
| 2018/03/20 | 5,720 | 5,800 | 5,700 | 5,780 | 23,800 |
| 2018/03/19 | 5,720 | 5,780 | 5,680 | 5,780 | 29,600 |
| 2018/03/16 | 5,800 | 5,810 | 5,700 | 5,710 | 42,800 |
| 2018/03/15 | 5,790 | 5,830 | 5,750 | 5,780 | 22,600 |
| 2018/03/14 | 5,790 | 5,810 | 5,740 | 5,790 | 25,900 |
| 2018/03/13 | 5,750 | 5,810 | 5,730 | 5,810 | 29,100 |
| 2018/03/12 | 5,810 | 5,810 | 5,710 | 5,750 | 15,800 |
| 2018/03/09 | 5,780 | 5,820 | 5,680 | 5,730 | 48,500 |
| 2018/03/08 | 5,900 | 5,960 | 5,750 | 5,770 | 47,800 |
| 2018/03/07 | 5,750 | 5,840 | 5,720 | 5,800 | 29,300 |
| 2018/03/06 | 5,760 | 5,800 | 5,720 | 5,770 | 30,400 |
| 2018/03/05 | 5,620 | 5,730 | 5,620 | 5,730 | 27,600 |
| 2018/03/02 | 5,580 | 5,660 | 5,580 | 5,620 | 36,000 |
| 2018/03/01 | 5,750 | 5,770 | 5,680 | 5,690 | 30,800 |
| 2018/02/28 | 5,820 | 5,900 | 5,810 | 5,810 | 51,900 |
| 2018/02/27 | 5,800 | 5,820 | 5,720 | 5,780 | 27,100 |
| 2018/02/26 | 5,820 | 5,960 | 5,740 | 5,770 | 33,800 |
| 2018/02/23 | 5,880 | 5,960 | 5,710 | 5,740 | 56,600 |
| 2018/02/22 | 5,840 | 5,940 | 5,820 | 5,840 | 39,900 |
| 2018/02/21 | 5,950 | 6,000 | 5,830 | 5,850 | 58,000 |
| 2018/02/20 | 5,980 | 6,000 | 5,930 | 5,970 | 54,800 |
| 2018/02/19 | 5,840 | 5,990 | 5,820 | 5,950 | 71,500 |
| 2018/02/16 | 5,760 | 5,830 | 5,730 | 5,780 | 98,400 |
| 2018/02/15 | 5,640 | 5,780 | 5,640 | 5,660 | 126,200 |
| 2018/02/14 | 5,470 | 5,600 | 5,410 | 5,550 | 142,400 |
| 2018/02/13 | 5,270 | 5,340 | 5,160 | 5,270 | 99,200 |
| 2018/02/09 | 5,040 | 5,180 | 5,040 | 5,150 | 57,300 |
| 2018/02/08 | 5,180 | 5,230 | 5,120 | 5,180 | 62,200 |
| 2018/02/07 | 5,110 | 5,270 | 5,100 | 5,100 | 47,000 |
| 2018/02/06 | 5,010 | 5,040 | 4,915 | 4,995 | 80,700 |
| 2018/02/05 | 5,320 | 5,370 | 5,230 | 5,230 | 41,600 |
| 2018/02/02 | 5,360 | 5,430 | 5,360 | 5,410 | 22,600 |
| 2018/02/01 | 5,330 | 5,420 | 5,310 | 5,420 | 24,900 |
| 2018/01/31 | 5,370 | 5,420 | 5,290 | 5,300 | 38,500 |
| 2018/01/30 | 5,450 | 5,450 | 5,360 | 5,380 | 23,700 |
| 2018/01/29 | 5,420 | 5,470 | 5,410 | 5,440 | 22,500 |
| 2018/01/26 | 5,420 | 5,460 | 5,400 | 5,430 | 29,200 |
| 2018/01/25 | 5,420 | 5,420 | 5,380 | 5,400 | 28,200 |
| 2018/01/24 | 5,420 | 5,460 | 5,410 | 5,430 | 25,000 |
| 2018/01/23 | 5,450 | 5,460 | 5,370 | 5,420 | 30,500 |
| 2018/01/22 | 5,450 | 5,450 | 5,380 | 5,420 | 32,000 |
| 2018/01/19 | 5,390 | 5,450 | 5,390 | 5,430 | 22,300 |
| 2018/01/18 | 5,500 | 5,520 | 5,360 | 5,380 | 30,100 |
| 2018/01/17 | 5,330 | 5,450 | 5,330 | 5,440 | 34,400 |
| 2018/01/16 | 5,310 | 5,360 | 5,300 | 5,310 | 38,700 |
| 2018/01/15 | 5,370 | 5,380 | 5,300 | 5,310 | 48,700 |
| 2018/01/12 | 5,500 | 5,530 | 5,330 | 5,360 | 58,200 |
| 2018/01/11 | 5,600 | 5,600 | 5,490 | 5,520 | 31,900 |
| 2018/01/10 | 5,660 | 5,710 | 5,600 | 5,610 | 35,600 |
| 2018/01/09 | 5,600 | 5,690 | 5,590 | 5,670 | 50,300 |
| 2018/01/05 | 5,590 | 5,610 | 5,560 | 5,600 | 34,400 |
| 2018/01/04 | 5,520 | 5,560 | 5,480 | 5,560 | 37,000 |