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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,540 | 5,590 | 5,520 | 5,580 | 41,200 |
| 2019/12/27 | 5,530 | 5,580 | 5,520 | 5,560 | 25,300 |
| 2019/12/26 | 5,400 | 5,500 | 5,370 | 5,500 | 30,900 |
| 2019/12/25 | 5,520 | 5,520 | 5,460 | 5,470 | 27,600 |
| 2019/12/24 | 5,590 | 5,590 | 5,530 | 5,550 | 20,500 |
| 2019/12/23 | 5,540 | 5,580 | 5,520 | 5,580 | 51,200 |
| 2019/12/20 | 5,520 | 5,520 | 5,430 | 5,490 | 57,500 |
| 2019/12/19 | 5,500 | 5,540 | 5,470 | 5,470 | 32,000 |
| 2019/12/18 | 5,540 | 5,540 | 5,430 | 5,470 | 59,200 |
| 2019/12/17 | 5,540 | 5,540 | 5,480 | 5,540 | 76,200 |
| 2019/12/16 | 5,400 | 5,450 | 5,380 | 5,440 | 44,700 |
| 2019/12/13 | 5,480 | 5,520 | 5,420 | 5,430 | 88,200 |
| 2019/12/12 | 5,420 | 5,420 | 5,350 | 5,400 | 53,900 |
| 2019/12/11 | 5,400 | 5,430 | 5,360 | 5,420 | 83,200 |
| 2019/12/10 | 5,420 | 5,440 | 5,390 | 5,430 | 48,300 |
| 2019/12/09 | 5,370 | 5,420 | 5,360 | 5,410 | 62,300 |
| 2019/12/06 | 5,310 | 5,360 | 5,310 | 5,360 | 57,800 |
| 2019/12/05 | 5,240 | 5,300 | 5,220 | 5,290 | 78,500 |
| 2019/12/04 | 5,140 | 5,180 | 5,090 | 5,180 | 56,500 |
| 2019/12/03 | 5,110 | 5,150 | 5,080 | 5,140 | 46,200 |
| 2019/12/02 | 5,130 | 5,160 | 5,090 | 5,110 | 41,800 |
| 2019/11/29 | 5,150 | 5,150 | 5,070 | 5,100 | 34,700 |
| 2019/11/28 | 5,190 | 5,190 | 5,110 | 5,140 | 24,600 |
| 2019/11/27 | 5,190 | 5,200 | 5,140 | 5,160 | 17,200 |
| 2019/11/26 | 5,210 | 5,250 | 5,160 | 5,170 | 31,900 |
| 2019/11/25 | 5,250 | 5,260 | 5,190 | 5,210 | 21,900 |
| 2019/11/22 | 5,170 | 5,190 | 5,150 | 5,160 | 25,700 |
| 2019/11/21 | 5,140 | 5,170 | 5,080 | 5,130 | 43,800 |
| 2019/11/20 | 5,150 | 5,150 | 5,100 | 5,130 | 19,600 |
| 2019/11/19 | 5,110 | 5,150 | 5,100 | 5,150 | 13,200 |
| 2019/11/18 | 5,170 | 5,190 | 5,070 | 5,100 | 42,000 |
| 2019/11/15 | 5,240 | 5,250 | 5,160 | 5,170 | 35,600 |
| 2019/11/14 | 5,200 | 5,200 | 5,130 | 5,150 | 52,400 |
| 2019/11/13 | 5,250 | 5,330 | 5,180 | 5,190 | 50,400 |
| 2019/11/12 | 5,300 | 5,340 | 5,200 | 5,240 | 71,400 |
| 2019/11/11 | 5,250 | 5,280 | 5,190 | 5,250 | 68,400 |
| 2019/11/08 | 5,270 | 5,290 | 5,200 | 5,230 | 73,600 |
| 2019/11/07 | 5,250 | 5,260 | 5,210 | 5,250 | 36,700 |
| 2019/11/06 | 5,240 | 5,250 | 5,180 | 5,200 | 28,200 |
| 2019/11/05 | 5,130 | 5,230 | 5,100 | 5,200 | 87,200 |
| 2019/11/01 | 5,030 | 5,100 | 5,030 | 5,070 | 29,300 |
| 2019/10/31 | 5,070 | 5,120 | 5,040 | 5,060 | 38,200 |
| 2019/10/30 | 5,050 | 5,090 | 5,040 | 5,070 | 47,500 |
| 2019/10/29 | 5,120 | 5,120 | 5,050 | 5,050 | 39,900 |
| 2019/10/28 | 5,120 | 5,120 | 5,050 | 5,070 | 25,000 |
| 2019/10/25 | 5,050 | 5,130 | 5,050 | 5,110 | 55,200 |
| 2019/10/24 | 5,080 | 5,130 | 5,010 | 5,040 | 42,000 |
| 2019/10/23 | 5,070 | 5,090 | 5,010 | 5,080 | 48,500 |
| 2019/10/21 | 5,030 | 5,050 | 5,010 | 5,020 | 28,900 |
| 2019/10/18 | 4,990 | 5,060 | 4,965 | 4,980 | 52,800 |
| 2019/10/17 | 5,020 | 5,020 | 4,970 | 4,975 | 39,200 |
| 2019/10/16 | 5,050 | 5,070 | 5,000 | 5,020 | 49,900 |
| 2019/10/15 | 5,000 | 5,050 | 4,990 | 4,995 | 48,400 |
| 2019/10/11 | 4,945 | 4,965 | 4,910 | 4,940 | 31,000 |
| 2019/10/10 | 4,970 | 5,010 | 4,885 | 4,915 | 45,300 |
| 2019/10/09 | 4,910 | 4,975 | 4,900 | 4,975 | 52,300 |
| 2019/10/08 | 4,945 | 4,955 | 4,885 | 4,920 | 35,400 |
| 2019/10/07 | 4,855 | 4,905 | 4,845 | 4,895 | 48,900 |
| 2019/10/04 | 4,800 | 4,820 | 4,760 | 4,820 | 71,200 |
| 2019/10/03 | 4,810 | 4,840 | 4,790 | 4,810 | 61,300 |
| 2019/10/02 | 4,840 | 4,975 | 4,815 | 4,895 | 70,600 |
| 2019/10/01 | 4,805 | 4,880 | 4,805 | 4,830 | 39,200 |
| 2019/09/30 | 4,790 | 4,830 | 4,785 | 4,830 | 43,300 |
| 2019/09/27 | 4,950 | 4,960 | 4,790 | 4,850 | 65,400 |
| 2019/09/26 | 4,955 | 5,010 | 4,915 | 4,950 | 118,600 |
| 2019/09/25 | 5,050 | 5,050 | 4,990 | 5,030 | 37,600 |
| 2019/09/24 | 5,010 | 5,100 | 5,000 | 5,060 | 42,500 |
| 2019/09/20 | 4,995 | 5,040 | 4,945 | 5,040 | 73,700 |
| 2019/09/19 | 4,930 | 5,050 | 4,920 | 4,950 | 82,500 |
| 2019/09/18 | 4,940 | 5,010 | 4,930 | 4,950 | 63,300 |
| 2019/09/17 | 4,900 | 4,965 | 4,885 | 4,925 | 60,500 |
| 2019/09/13 | 4,840 | 4,895 | 4,800 | 4,880 | 80,000 |
| 2019/09/12 | 4,855 | 4,860 | 4,795 | 4,800 | 59,200 |
| 2019/09/11 | 4,755 | 4,865 | 4,750 | 4,855 | 52,600 |
| 2019/09/10 | 4,760 | 4,775 | 4,735 | 4,755 | 34,300 |
| 2019/09/09 | 4,675 | 4,765 | 4,675 | 4,750 | 32,900 |
| 2019/09/06 | 4,685 | 4,700 | 4,630 | 4,675 | 29,000 |
| 2019/09/05 | 4,675 | 4,765 | 4,660 | 4,675 | 85,300 |
| 2019/09/04 | 4,635 | 4,655 | 4,620 | 4,635 | 38,100 |
| 2019/09/03 | 4,655 | 4,670 | 4,610 | 4,650 | 37,000 |
| 2019/09/02 | 4,720 | 4,725 | 4,655 | 4,655 | 40,700 |
| 2019/08/30 | 4,720 | 4,760 | 4,690 | 4,720 | 65,300 |
| 2019/08/29 | 4,730 | 4,735 | 4,655 | 4,715 | 54,900 |
| 2019/08/28 | 4,740 | 4,740 | 4,695 | 4,720 | 38,600 |
| 2019/08/27 | 4,745 | 4,800 | 4,725 | 4,740 | 36,400 |
| 2019/08/26 | 4,675 | 4,750 | 4,670 | 4,695 | 38,000 |
| 2019/08/23 | 4,710 | 4,745 | 4,695 | 4,735 | 25,500 |
| 2019/08/22 | 4,755 | 4,760 | 4,665 | 4,690 | 45,600 |
| 2019/08/21 | 4,800 | 4,805 | 4,735 | 4,740 | 25,300 |
| 2019/08/20 | 4,775 | 4,815 | 4,745 | 4,800 | 34,100 |
| 2019/08/19 | 4,750 | 4,770 | 4,715 | 4,760 | 23,900 |
| 2019/08/16 | 4,710 | 4,750 | 4,680 | 4,730 | 23,800 |
| 2019/08/15 | 4,685 | 4,730 | 4,650 | 4,720 | 27,400 |
| 2019/08/14 | 4,735 | 4,770 | 4,710 | 4,755 | 35,200 |
| 2019/08/13 | 4,735 | 4,750 | 4,655 | 4,675 | 73,600 |
| 2019/08/09 | 4,835 | 4,845 | 4,810 | 4,820 | 18,600 |
| 2019/08/08 | 4,825 | 4,860 | 4,810 | 4,835 | 21,900 |
| 2019/08/07 | 4,785 | 4,860 | 4,775 | 4,855 | 32,900 |
| 2019/08/06 | 4,720 | 4,815 | 4,690 | 4,815 | 42,800 |
| 2019/08/05 | 4,830 | 4,855 | 4,740 | 4,810 | 41,600 |
| 2019/08/02 | 4,900 | 4,935 | 4,815 | 4,835 | 68,600 |
| 2019/08/01 | 4,975 | 4,975 | 4,905 | 4,955 | 21,600 |
| 2019/07/31 | 5,070 | 5,080 | 5,010 | 5,010 | 30,200 |
| 2019/07/30 | 4,990 | 5,060 | 4,990 | 5,050 | 39,800 |
| 2019/07/29 | 4,935 | 5,000 | 4,935 | 4,975 | 25,700 |
| 2019/07/26 | 4,930 | 4,955 | 4,880 | 4,935 | 24,500 |
| 2019/07/25 | 4,925 | 4,960 | 4,905 | 4,930 | 25,200 |
| 2019/07/24 | 4,940 | 4,940 | 4,860 | 4,905 | 34,300 |
| 2019/07/23 | 4,850 | 4,920 | 4,815 | 4,890 | 44,500 |
| 2019/07/22 | 4,860 | 4,860 | 4,770 | 4,820 | 48,400 |
| 2019/07/19 | 4,765 | 4,890 | 4,765 | 4,875 | 51,300 |
| 2019/07/18 | 4,830 | 4,860 | 4,745 | 4,760 | 82,900 |
| 2019/07/17 | 4,930 | 4,940 | 4,860 | 4,865 | 49,600 |
| 2019/07/16 | 5,040 | 5,040 | 4,925 | 4,950 | 43,700 |
| 2019/07/12 | 5,020 | 5,030 | 4,985 | 5,000 | 22,200 |
| 2019/07/11 | 4,980 | 5,010 | 4,980 | 4,995 | 22,600 |
| 2019/07/10 | 4,960 | 4,970 | 4,920 | 4,945 | 30,300 |
| 2019/07/09 | 5,040 | 5,070 | 4,950 | 4,980 | 33,500 |
| 2019/07/08 | 5,130 | 5,140 | 5,000 | 5,000 | 52,500 |
| 2019/07/05 | 5,080 | 5,090 | 5,050 | 5,090 | 43,400 |
| 2019/07/04 | 5,040 | 5,080 | 5,020 | 5,050 | 34,200 |
| 2019/07/03 | 5,010 | 5,040 | 4,955 | 4,990 | 34,400 |
| 2019/07/02 | 4,930 | 5,020 | 4,925 | 4,985 | 39,500 |
| 2019/07/01 | 4,920 | 4,945 | 4,870 | 4,940 | 44,700 |
| 2019/06/28 | 4,910 | 4,960 | 4,875 | 4,875 | 51,400 |
| 2019/06/27 | 4,830 | 4,905 | 4,825 | 4,905 | 43,200 |
| 2019/06/26 | 4,850 | 4,895 | 4,830 | 4,830 | 30,200 |
| 2019/06/25 | 4,895 | 4,955 | 4,865 | 4,880 | 25,600 |
| 2019/06/24 | 4,855 | 4,900 | 4,840 | 4,890 | 21,800 |
| 2019/06/21 | 4,905 | 4,910 | 4,830 | 4,855 | 66,300 |
| 2019/06/20 | 4,960 | 4,970 | 4,905 | 4,925 | 25,600 |
| 2019/06/19 | 4,920 | 4,965 | 4,895 | 4,935 | 32,700 |
| 2019/06/18 | 4,955 | 5,010 | 4,870 | 4,885 | 47,300 |
| 2019/06/17 | 4,945 | 4,995 | 4,935 | 4,950 | 33,300 |
| 2019/06/14 | 4,950 | 4,975 | 4,890 | 4,935 | 62,700 |
| 2019/06/13 | 4,940 | 4,945 | 4,870 | 4,925 | 50,800 |
| 2019/06/12 | 4,970 | 5,000 | 4,955 | 4,955 | 45,700 |
| 2019/06/11 | 4,930 | 5,040 | 4,915 | 4,950 | 64,500 |
| 2019/06/10 | 4,900 | 4,935 | 4,880 | 4,895 | 62,600 |
| 2019/06/07 | 4,905 | 4,910 | 4,825 | 4,865 | 57,900 |
| 2019/06/06 | 4,830 | 4,955 | 4,830 | 4,900 | 107,800 |
| 2019/06/05 | 4,920 | 4,950 | 4,770 | 4,830 | 196,300 |
| 2019/06/04 | 5,220 | 5,220 | 5,130 | 5,190 | 26,800 |
| 2019/06/03 | 5,130 | 5,220 | 5,130 | 5,190 | 25,800 |
| 2019/05/31 | 5,220 | 5,240 | 5,150 | 5,200 | 25,200 |
| 2019/05/30 | 5,260 | 5,260 | 5,150 | 5,200 | 46,800 |
| 2019/05/29 | 5,400 | 5,430 | 5,310 | 5,340 | 30,200 |
| 2019/05/28 | 5,560 | 5,560 | 5,430 | 5,450 | 39,100 |
| 2019/05/27 | 5,530 | 5,590 | 5,520 | 5,560 | 36,900 |
| 2019/05/24 | 5,460 | 5,550 | 5,460 | 5,530 | 44,000 |
| 2019/05/23 | 5,350 | 5,500 | 5,350 | 5,480 | 30,300 |
| 2019/05/22 | 5,390 | 5,420 | 5,340 | 5,350 | 23,900 |
| 2019/05/21 | 5,350 | 5,410 | 5,340 | 5,390 | 29,900 |
| 2019/05/20 | 5,520 | 5,530 | 5,380 | 5,390 | 30,200 |
| 2019/05/17 | 5,450 | 5,500 | 5,400 | 5,500 | 33,900 |
| 2019/05/16 | 5,460 | 5,460 | 5,350 | 5,400 | 32,500 |
| 2019/05/15 | 5,330 | 5,440 | 5,280 | 5,440 | 68,900 |
| 2019/05/14 | 5,100 | 5,230 | 5,050 | 5,230 | 69,300 |
| 2019/05/13 | 5,180 | 5,210 | 5,120 | 5,130 | 32,700 |
| 2019/05/10 | 5,130 | 5,210 | 5,120 | 5,140 | 47,300 |
| 2019/05/09 | 5,190 | 5,200 | 5,130 | 5,140 | 37,400 |
| 2019/05/08 | 5,300 | 5,320 | 5,220 | 5,240 | 36,500 |
| 2019/05/07 | 5,330 | 5,420 | 5,330 | 5,360 | 58,300 |
| 2019/04/26 | 5,260 | 5,300 | 5,210 | 5,280 | 32,600 |
| 2019/04/25 | 5,200 | 5,280 | 5,180 | 5,270 | 27,500 |
| 2019/04/24 | 5,310 | 5,310 | 5,180 | 5,200 | 32,600 |
| 2019/04/23 | 5,230 | 5,290 | 5,220 | 5,270 | 32,600 |
| 2019/04/22 | 5,210 | 5,260 | 5,170 | 5,220 | 39,400 |
| 2019/04/19 | 5,230 | 5,240 | 5,160 | 5,180 | 24,800 |
| 2019/04/18 | 5,220 | 5,220 | 5,160 | 5,190 | 29,200 |
| 2019/04/17 | 5,260 | 5,290 | 5,210 | 5,220 | 32,300 |
| 2019/04/16 | 5,330 | 5,370 | 5,250 | 5,270 | 36,100 |
| 2019/04/15 | 5,330 | 5,400 | 5,300 | 5,380 | 42,400 |
| 2019/04/12 | 5,290 | 5,290 | 5,220 | 5,260 | 34,600 |
| 2019/04/11 | 5,160 | 5,210 | 5,150 | 5,200 | 36,100 |
| 2019/04/10 | 5,150 | 5,210 | 5,150 | 5,160 | 26,300 |
| 2019/04/09 | 5,270 | 5,270 | 5,160 | 5,180 | 47,400 |
| 2019/04/08 | 5,320 | 5,350 | 5,270 | 5,270 | 50,800 |
| 2019/04/05 | 5,350 | 5,390 | 5,290 | 5,290 | 55,500 |
| 2019/04/04 | 5,430 | 5,440 | 5,350 | 5,350 | 73,700 |
| 2019/04/03 | 5,450 | 5,470 | 5,410 | 5,460 | 49,400 |
| 2019/04/02 | 5,600 | 5,600 | 5,480 | 5,480 | 38,500 |
| 2019/04/01 | 5,500 | 5,580 | 5,490 | 5,580 | 47,000 |
| 2019/03/29 | 5,470 | 5,500 | 5,440 | 5,440 | 21,700 |
| 2019/03/28 | 5,620 | 5,620 | 5,430 | 5,440 | 77,600 |
| 2019/03/27 | 5,650 | 5,710 | 5,630 | 5,670 | 63,300 |
| 2019/03/26 | 5,630 | 5,780 | 5,610 | 5,780 | 88,600 |
| 2019/03/25 | 5,690 | 5,690 | 5,600 | 5,600 | 48,400 |
| 2019/03/22 | 5,720 | 5,770 | 5,700 | 5,730 | 26,800 |
| 2019/03/20 | 5,710 | 5,780 | 5,670 | 5,780 | 34,700 |
| 2019/03/19 | 5,870 | 5,870 | 5,690 | 5,710 | 39,900 |
| 2019/03/18 | 5,840 | 5,870 | 5,800 | 5,870 | 29,300 |
| 2019/03/15 | 5,750 | 5,840 | 5,750 | 5,830 | 42,400 |
| 2019/03/14 | 5,830 | 5,830 | 5,690 | 5,730 | 25,800 |
| 2019/03/13 | 5,780 | 5,860 | 5,750 | 5,770 | 45,100 |
| 2019/03/12 | 5,690 | 5,750 | 5,660 | 5,730 | 42,000 |
| 2019/03/11 | 5,610 | 5,650 | 5,590 | 5,640 | 29,600 |
| 2019/03/08 | 5,550 | 5,630 | 5,550 | 5,610 | 55,200 |
| 2019/03/07 | 5,540 | 5,650 | 5,530 | 5,640 | 45,300 |
| 2019/03/06 | 5,590 | 5,610 | 5,500 | 5,540 | 60,200 |
| 2019/03/05 | 5,820 | 5,830 | 5,560 | 5,590 | 113,800 |
| 2019/03/04 | 5,950 | 5,970 | 5,860 | 5,880 | 41,400 |
| 2019/03/01 | 5,910 | 5,950 | 5,870 | 5,940 | 41,400 |
| 2019/02/28 | 5,810 | 5,930 | 5,770 | 5,910 | 45,700 |
| 2019/02/27 | 5,790 | 5,850 | 5,770 | 5,810 | 47,500 |
| 2019/02/26 | 5,800 | 5,850 | 5,790 | 5,800 | 18,400 |
| 2019/02/25 | 5,800 | 5,830 | 5,750 | 5,810 | 31,800 |
| 2019/02/22 | 5,880 | 5,890 | 5,800 | 5,800 | 26,200 |
| 2019/02/21 | 5,950 | 5,970 | 5,870 | 5,910 | 28,600 |
| 2019/02/20 | 5,980 | 6,060 | 5,960 | 5,980 | 40,100 |
| 2019/02/19 | 5,950 | 6,020 | 5,920 | 5,950 | 29,600 |
| 2019/02/18 | 5,940 | 5,970 | 5,900 | 5,960 | 24,900 |
| 2019/02/15 | 5,800 | 5,870 | 5,740 | 5,850 | 24,400 |
| 2019/02/14 | 5,850 | 5,900 | 5,810 | 5,830 | 26,600 |
| 2019/02/13 | 5,860 | 5,940 | 5,820 | 5,880 | 64,200 |
| 2019/02/12 | 5,730 | 5,800 | 5,720 | 5,760 | 48,300 |
| 2019/02/08 | 5,780 | 5,810 | 5,720 | 5,730 | 34,600 |
| 2019/02/07 | 5,910 | 5,930 | 5,780 | 5,830 | 34,000 |
| 2019/02/06 | 5,910 | 5,930 | 5,870 | 5,880 | 22,000 |
| 2019/02/05 | 5,850 | 5,910 | 5,850 | 5,870 | 26,300 |
| 2019/02/04 | 5,790 | 5,890 | 5,790 | 5,840 | 49,200 |
| 2019/02/01 | 5,700 | 5,780 | 5,700 | 5,730 | 26,100 |
| 2019/01/31 | 5,770 | 5,780 | 5,680 | 5,700 | 35,600 |
| 2019/01/30 | 5,690 | 5,750 | 5,670 | 5,680 | 46,400 |
| 2019/01/29 | 5,590 | 5,720 | 5,590 | 5,700 | 50,600 |
| 2019/01/28 | 5,630 | 5,630 | 5,570 | 5,600 | 44,100 |
| 2019/01/25 | 5,680 | 5,750 | 5,680 | 5,680 | 29,900 |
| 2019/01/24 | 5,680 | 5,710 | 5,660 | 5,700 | 22,100 |
| 2019/01/23 | 5,740 | 5,750 | 5,700 | 5,730 | 37,200 |
| 2019/01/22 | 5,830 | 5,840 | 5,760 | 5,780 | 27,200 |
| 2019/01/21 | 5,800 | 5,820 | 5,770 | 5,820 | 34,400 |
| 2019/01/18 | 5,890 | 5,930 | 5,770 | 5,790 | 79,400 |
| 2019/01/17 | 5,960 | 6,010 | 5,800 | 5,900 | 94,900 |
| 2019/01/16 | 6,020 | 6,050 | 5,970 | 5,990 | 41,800 |
| 2019/01/15 | 5,990 | 6,050 | 5,980 | 6,020 | 37,400 |
| 2019/01/11 | 6,180 | 6,180 | 6,030 | 6,050 | 36,800 |
| 2019/01/10 | 6,210 | 6,230 | 6,120 | 6,160 | 35,200 |
| 2019/01/09 | 6,140 | 6,240 | 6,090 | 6,240 | 51,100 |
| 2019/01/08 | 6,080 | 6,080 | 5,980 | 6,040 | 38,700 |
| 2019/01/07 | 6,240 | 6,240 | 6,030 | 6,060 | 46,500 |
| 2019/01/04 | 5,900 | 6,150 | 5,900 | 6,080 | 58,600 |