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 |
|---|---|---|---|---|---|
| 2020/12/30 | 7,220 | 7,240 | 7,150 | 7,190 | 49,200 |
| 2020/12/29 | 7,220 | 7,220 | 7,160 | 7,220 | 55,600 |
| 2020/12/28 | 7,280 | 7,320 | 7,180 | 7,220 | 58,300 |
| 2020/12/25 | 7,280 | 7,310 | 7,200 | 7,220 | 58,000 |
| 2020/12/24 | 7,220 | 7,300 | 7,170 | 7,220 | 103,900 |
| 2020/12/23 | 7,050 | 7,140 | 7,010 | 7,110 | 93,800 |
| 2020/12/22 | 7,010 | 7,060 | 6,980 | 6,990 | 68,900 |
| 2020/12/21 | 7,000 | 7,040 | 6,960 | 7,020 | 58,300 |
| 2020/12/18 | 6,980 | 7,000 | 6,900 | 6,990 | 79,200 |
| 2020/12/17 | 6,910 | 6,990 | 6,870 | 6,980 | 73,800 |
| 2020/12/16 | 6,970 | 7,010 | 6,910 | 6,910 | 78,200 |
| 2020/12/15 | 7,030 | 7,070 | 6,980 | 6,980 | 58,300 |
| 2020/12/14 | 7,100 | 7,140 | 6,990 | 7,010 | 85,400 |
| 2020/12/11 | 7,020 | 7,100 | 7,010 | 7,090 | 86,600 |
| 2020/12/10 | 6,990 | 7,060 | 6,950 | 7,050 | 85,700 |
| 2020/12/09 | 6,980 | 7,070 | 6,960 | 7,030 | 98,400 |
| 2020/12/08 | 7,010 | 7,110 | 6,990 | 7,000 | 103,800 |
| 2020/12/07 | 6,900 | 6,950 | 6,850 | 6,920 | 92,800 |
| 2020/12/04 | 6,900 | 6,950 | 6,870 | 6,900 | 93,700 |
| 2020/12/03 | 6,970 | 7,010 | 6,900 | 6,930 | 78,600 |
| 2020/12/02 | 7,020 | 7,060 | 6,940 | 6,940 | 139,900 |
| 2020/12/01 | 7,140 | 7,220 | 7,050 | 7,080 | 65,800 |
| 2020/11/30 | 7,180 | 7,240 | 7,130 | 7,140 | 95,300 |
| 2020/11/27 | 7,200 | 7,220 | 7,140 | 7,160 | 91,900 |
| 2020/11/26 | 7,180 | 7,180 | 7,070 | 7,160 | 77,600 |
| 2020/11/25 | 7,030 | 7,110 | 6,990 | 7,040 | 89,900 |
| 2020/11/24 | 7,130 | 7,200 | 7,040 | 7,050 | 138,200 |
| 2020/11/20 | 7,210 | 7,280 | 7,110 | 7,130 | 90,300 |
| 2020/11/19 | 6,980 | 7,180 | 6,940 | 7,180 | 129,200 |
| 2020/11/18 | 6,940 | 7,060 | 6,920 | 6,960 | 102,600 |
| 2020/11/17 | 7,160 | 7,190 | 6,880 | 6,960 | 186,300 |
| 2020/11/16 | 7,180 | 7,340 | 7,160 | 7,250 | 95,600 |
| 2020/11/13 | 7,160 | 7,290 | 7,100 | 7,170 | 83,800 |
| 2020/11/12 | 7,300 | 7,310 | 7,070 | 7,150 | 101,900 |
| 2020/11/11 | 7,190 | 7,240 | 6,980 | 7,200 | 195,700 |
| 2020/11/10 | 7,590 | 7,590 | 7,180 | 7,240 | 230,300 |
| 2020/11/09 | 7,700 | 7,790 | 7,610 | 7,630 | 96,600 |
| 2020/11/06 | 7,680 | 7,690 | 7,590 | 7,620 | 87,700 |
| 2020/11/05 | 7,560 | 7,630 | 7,440 | 7,600 | 146,600 |
| 2020/11/04 | 7,610 | 7,610 | 7,450 | 7,510 | 74,700 |
| 2020/11/02 | 7,550 | 7,610 | 7,480 | 7,530 | 94,300 |
| 2020/10/30 | 7,510 | 7,510 | 7,370 | 7,400 | 86,300 |
| 2020/10/29 | 7,420 | 7,530 | 7,350 | 7,470 | 83,700 |
| 2020/10/28 | 7,200 | 7,400 | 7,200 | 7,400 | 77,700 |
| 2020/10/27 | 7,270 | 7,300 | 7,170 | 7,290 | 88,600 |
| 2020/10/26 | 7,360 | 7,360 | 7,230 | 7,250 | 49,800 |
| 2020/10/23 | 7,240 | 7,380 | 7,240 | 7,240 | 73,200 |
| 2020/10/22 | 7,520 | 7,520 | 7,370 | 7,380 | 65,700 |
| 2020/10/21 | 7,480 | 7,620 | 7,470 | 7,520 | 64,800 |
| 2020/10/20 | 7,500 | 7,590 | 7,470 | 7,480 | 76,900 |
| 2020/10/19 | 7,460 | 7,530 | 7,420 | 7,500 | 53,900 |
| 2020/10/16 | 7,410 | 7,510 | 7,340 | 7,440 | 65,000 |
| 2020/10/15 | 7,560 | 7,570 | 7,410 | 7,440 | 71,000 |
| 2020/10/14 | 7,510 | 7,660 | 7,500 | 7,570 | 70,000 |
| 2020/10/13 | 7,600 | 7,600 | 7,490 | 7,540 | 46,100 |
| 2020/10/12 | 7,610 | 7,690 | 7,540 | 7,570 | 103,800 |
| 2020/10/09 | 7,670 | 7,730 | 7,570 | 7,590 | 87,200 |
| 2020/10/08 | 7,580 | 7,710 | 7,500 | 7,670 | 118,100 |
| 2020/10/07 | 7,650 | 7,680 | 7,540 | 7,540 | 91,800 |
| 2020/10/06 | 7,810 | 7,810 | 7,660 | 7,680 | 61,100 |
| 2020/10/05 | 7,740 | 7,870 | 7,700 | 7,750 | 91,300 |
| 2020/10/02 | 7,790 | 7,850 | 7,600 | 7,610 | 139,200 |
| 2020/09/30 | 7,960 | 7,960 | 7,810 | 7,810 | 88,900 |
| 2020/09/29 | 7,930 | 7,930 | 7,760 | 7,870 | 97,200 |
| 2020/09/28 | 7,920 | 7,970 | 7,880 | 7,950 | 139,300 |
| 2020/09/25 | 7,910 | 7,980 | 7,850 | 7,920 | 121,900 |
| 2020/09/24 | 7,900 | 8,000 | 7,870 | 7,900 | 135,100 |
| 2020/09/23 | 8,030 | 8,050 | 7,920 | 7,950 | 100,900 |
| 2020/09/18 | 8,060 | 8,080 | 7,960 | 8,040 | 120,900 |
| 2020/09/17 | 8,010 | 8,070 | 7,930 | 8,050 | 79,500 |
| 2020/09/16 | 7,890 | 8,040 | 7,850 | 7,960 | 102,500 |
| 2020/09/15 | 7,890 | 7,890 | 7,750 | 7,800 | 79,200 |
| 2020/09/14 | 7,940 | 8,000 | 7,840 | 7,960 | 79,100 |
| 2020/09/11 | 7,950 | 7,950 | 7,830 | 7,910 | 78,600 |
| 2020/09/10 | 7,880 | 7,930 | 7,710 | 7,800 | 93,300 |
| 2020/09/09 | 7,530 | 7,840 | 7,530 | 7,810 | 144,900 |
| 2020/09/08 | 7,730 | 7,830 | 7,580 | 7,670 | 158,600 |
| 2020/09/07 | 8,020 | 8,100 | 7,720 | 7,770 | 217,300 |
| 2020/09/04 | 8,240 | 8,320 | 8,140 | 8,140 | 114,500 |
| 2020/09/03 | 8,370 | 8,380 | 8,240 | 8,350 | 51,400 |
| 2020/09/02 | 8,200 | 8,290 | 8,170 | 8,280 | 88,500 |
| 2020/09/01 | 8,260 | 8,290 | 8,140 | 8,160 | 87,300 |
| 2020/08/31 | 8,220 | 8,360 | 8,190 | 8,290 | 95,300 |
| 2020/08/28 | 8,510 | 8,520 | 8,160 | 8,250 | 141,200 |
| 2020/08/27 | 8,490 | 8,590 | 8,460 | 8,550 | 73,500 |
| 2020/08/26 | 8,630 | 8,700 | 8,540 | 8,570 | 88,800 |
| 2020/08/25 | 8,840 | 8,850 | 8,710 | 8,740 | 85,700 |
| 2020/08/24 | 8,690 | 8,840 | 8,670 | 8,830 | 78,300 |
| 2020/08/21 | 8,700 | 8,700 | 8,530 | 8,700 | 93,600 |
| 2020/08/20 | 8,750 | 8,790 | 8,700 | 8,750 | 97,200 |
| 2020/08/19 | 8,550 | 8,740 | 8,550 | 8,690 | 140,700 |
| 2020/08/18 | 8,440 | 8,510 | 8,400 | 8,480 | 130,700 |
| 2020/08/17 | 8,510 | 8,550 | 8,330 | 8,380 | 84,500 |
| 2020/08/14 | 8,320 | 8,480 | 8,250 | 8,430 | 121,200 |
| 2020/08/13 | 8,240 | 8,320 | 8,180 | 8,300 | 107,000 |
| 2020/08/12 | 8,350 | 8,350 | 8,010 | 8,190 | 169,100 |
| 2020/08/11 | 8,380 | 8,430 | 8,250 | 8,380 | 124,400 |
| 2020/08/07 | 8,310 | 8,330 | 8,190 | 8,230 | 75,500 |
| 2020/08/06 | 8,260 | 8,310 | 8,190 | 8,290 | 72,300 |
| 2020/08/05 | 8,400 | 8,430 | 8,330 | 8,350 | 76,900 |
| 2020/08/04 | 8,450 | 8,510 | 8,350 | 8,430 | 69,900 |
| 2020/08/03 | 8,490 | 8,490 | 8,320 | 8,400 | 70,300 |
| 2020/07/31 | 8,420 | 8,530 | 8,360 | 8,400 | 97,600 |
| 2020/07/30 | 8,530 | 8,590 | 8,460 | 8,470 | 84,300 |
| 2020/07/29 | 8,280 | 8,560 | 8,270 | 8,470 | 121,800 |
| 2020/07/28 | 8,370 | 8,380 | 8,290 | 8,330 | 52,700 |
| 2020/07/27 | 8,240 | 8,350 | 8,230 | 8,340 | 59,400 |
| 2020/07/22 | 8,340 | 8,350 | 8,230 | 8,280 | 54,000 |
| 2020/07/21 | 8,330 | 8,390 | 8,280 | 8,340 | 67,600 |
| 2020/07/20 | 8,290 | 8,380 | 8,240 | 8,320 | 76,900 |
| 2020/07/17 | 8,260 | 8,320 | 8,220 | 8,280 | 56,500 |
| 2020/07/16 | 8,320 | 8,340 | 8,120 | 8,200 | 132,400 |
| 2020/07/15 | 8,310 | 8,440 | 8,230 | 8,430 | 115,700 |
| 2020/07/14 | 8,160 | 8,270 | 8,140 | 8,200 | 110,200 |
| 2020/07/13 | 8,070 | 8,240 | 8,030 | 8,150 | 158,800 |
| 2020/07/10 | 7,930 | 8,030 | 7,910 | 7,930 | 114,200 |
| 2020/07/09 | 7,860 | 7,950 | 7,770 | 7,920 | 103,800 |
| 2020/07/08 | 8,000 | 8,040 | 7,830 | 7,850 | 144,900 |
| 2020/07/07 | 7,790 | 7,980 | 7,730 | 7,920 | 143,800 |
| 2020/07/06 | 7,590 | 7,740 | 7,570 | 7,710 | 89,900 |
| 2020/07/03 | 7,490 | 7,590 | 7,490 | 7,590 | 72,300 |
| 2020/07/02 | 7,670 | 7,690 | 7,480 | 7,570 | 166,500 |
| 2020/07/01 | 7,740 | 7,790 | 7,670 | 7,670 | 42,300 |
| 2020/06/30 | 7,790 | 7,840 | 7,640 | 7,700 | 68,600 |
| 2020/06/29 | 7,610 | 7,770 | 7,610 | 7,740 | 72,300 |
| 2020/06/26 | 7,760 | 7,830 | 7,740 | 7,790 | 75,600 |
| 2020/06/25 | 7,690 | 7,900 | 7,670 | 7,800 | 74,500 |
| 2020/06/24 | 7,800 | 7,830 | 7,620 | 7,740 | 70,700 |
| 2020/06/23 | 7,780 | 7,800 | 7,680 | 7,770 | 103,500 |
| 2020/06/22 | 7,800 | 7,800 | 7,680 | 7,700 | 81,800 |
| 2020/06/19 | 7,540 | 7,700 | 7,480 | 7,690 | 95,000 |
| 2020/06/18 | 7,510 | 7,610 | 7,510 | 7,530 | 60,500 |
| 2020/06/17 | 7,560 | 7,670 | 7,530 | 7,530 | 94,000 |
| 2020/06/16 | 7,550 | 7,560 | 7,430 | 7,560 | 91,700 |
| 2020/06/15 | 7,280 | 7,520 | 7,260 | 7,420 | 116,200 |
| 2020/06/12 | 7,260 | 7,480 | 7,210 | 7,300 | 91,500 |
| 2020/06/11 | 7,450 | 7,480 | 7,290 | 7,330 | 89,000 |
| 2020/06/10 | 7,350 | 7,490 | 7,220 | 7,450 | 160,600 |
| 2020/06/09 | 7,170 | 7,250 | 7,120 | 7,230 | 100,500 |
| 2020/06/08 | 7,280 | 7,300 | 7,020 | 7,120 | 138,500 |
| 2020/06/05 | 7,400 | 7,430 | 7,220 | 7,240 | 67,600 |
| 2020/06/04 | 7,310 | 7,450 | 7,250 | 7,420 | 98,500 |
| 2020/06/03 | 7,380 | 7,380 | 7,210 | 7,270 | 80,100 |
| 2020/06/02 | 7,170 | 7,320 | 7,170 | 7,280 | 102,200 |
| 2020/06/01 | 7,070 | 7,170 | 7,030 | 7,140 | 116,600 |
| 2020/05/29 | 6,870 | 7,060 | 6,850 | 7,050 | 165,100 |
| 2020/05/28 | 6,630 | 6,870 | 6,580 | 6,870 | 204,900 |
| 2020/05/27 | 6,670 | 6,720 | 6,560 | 6,620 | 161,100 |
| 2020/05/26 | 6,800 | 6,830 | 6,660 | 6,770 | 133,600 |
| 2020/05/25 | 6,930 | 6,950 | 6,760 | 6,780 | 92,300 |
| 2020/05/22 | 6,760 | 6,930 | 6,760 | 6,870 | 129,600 |
| 2020/05/21 | 6,690 | 6,810 | 6,690 | 6,780 | 50,800 |
| 2020/05/20 | 6,710 | 6,800 | 6,710 | 6,780 | 87,300 |
| 2020/05/19 | 6,800 | 6,840 | 6,710 | 6,730 | 85,400 |
| 2020/05/18 | 6,700 | 6,770 | 6,680 | 6,760 | 55,100 |
| 2020/05/15 | 6,660 | 6,720 | 6,600 | 6,710 | 97,400 |
| 2020/05/14 | 6,660 | 6,740 | 6,640 | 6,700 | 67,300 |
| 2020/05/13 | 6,580 | 6,700 | 6,570 | 6,660 | 89,100 |
| 2020/05/12 | 6,400 | 6,660 | 6,390 | 6,640 | 150,600 |
| 2020/05/11 | 6,720 | 6,740 | 6,430 | 6,460 | 168,400 |
| 2020/05/08 | 6,700 | 6,810 | 6,660 | 6,720 | 83,500 |
| 2020/05/07 | 6,740 | 6,790 | 6,650 | 6,700 | 88,100 |
| 2020/05/01 | 6,670 | 6,800 | 6,670 | 6,710 | 86,300 |
| 2020/04/30 | 6,790 | 6,800 | 6,660 | 6,660 | 132,000 |
| 2020/04/28 | 6,660 | 6,750 | 6,560 | 6,730 | 68,700 |
| 2020/04/27 | 6,770 | 6,800 | 6,680 | 6,700 | 123,800 |
| 2020/04/24 | 6,530 | 6,680 | 6,490 | 6,640 | 172,000 |
| 2020/04/23 | 6,790 | 6,840 | 6,700 | 6,730 | 91,600 |
| 2020/04/22 | 6,820 | 6,900 | 6,720 | 6,750 | 142,900 |
| 2020/04/21 | 6,830 | 6,990 | 6,810 | 6,940 | 130,100 |
| 2020/04/20 | 6,610 | 6,770 | 6,610 | 6,760 | 88,800 |
| 2020/04/17 | 6,900 | 6,900 | 6,690 | 6,730 | 96,900 |
| 2020/04/16 | 6,670 | 6,920 | 6,650 | 6,870 | 188,100 |
| 2020/04/15 | 6,590 | 6,640 | 6,490 | 6,600 | 241,300 |
| 2020/04/14 | 6,420 | 6,590 | 6,360 | 6,570 | 210,300 |
| 2020/04/13 | 6,210 | 6,360 | 6,190 | 6,330 | 115,000 |
| 2020/04/10 | 6,400 | 6,400 | 6,080 | 6,340 | 141,400 |
| 2020/04/09 | 6,320 | 6,440 | 6,210 | 6,330 | 104,800 |
| 2020/04/08 | 6,450 | 6,560 | 6,250 | 6,390 | 215,900 |
| 2020/04/07 | 6,700 | 6,730 | 6,500 | 6,550 | 115,300 |
| 2020/04/06 | 6,560 | 6,710 | 6,520 | 6,660 | 121,100 |
| 2020/04/03 | 6,540 | 6,740 | 6,440 | 6,480 | 63,800 |
| 2020/04/02 | 6,510 | 6,590 | 6,340 | 6,510 | 86,200 |
| 2020/04/01 | 6,600 | 6,740 | 6,530 | 6,560 | 103,500 |
| 2020/03/31 | 6,740 | 6,760 | 6,590 | 6,670 | 102,900 |
| 2020/03/30 | 6,520 | 6,820 | 6,520 | 6,810 | 160,600 |
| 2020/03/27 | 6,580 | 6,730 | 6,430 | 6,700 | 204,500 |
| 2020/03/26 | 6,210 | 6,420 | 6,020 | 6,400 | 171,100 |
| 2020/03/25 | 5,950 | 6,230 | 5,800 | 6,180 | 129,900 |
| 2020/03/24 | 6,270 | 6,350 | 6,030 | 6,050 | 179,100 |
| 2020/03/23 | 6,420 | 6,530 | 5,970 | 6,110 | 271,500 |
| 2020/03/19 | 6,270 | 6,410 | 6,060 | 6,400 | 250,000 |
| 2020/03/18 | 5,850 | 6,040 | 5,780 | 5,870 | 176,200 |
| 2020/03/17 | 5,120 | 5,780 | 5,080 | 5,740 | 169,200 |
| 2020/03/16 | 5,420 | 5,460 | 5,200 | 5,220 | 163,800 |
| 2020/03/13 | 5,490 | 5,560 | 5,340 | 5,500 | 189,100 |
| 2020/03/12 | 5,640 | 5,700 | 5,540 | 5,690 | 123,600 |
| 2020/03/11 | 5,590 | 5,740 | 5,580 | 5,690 | 85,300 |
| 2020/03/10 | 5,520 | 5,650 | 5,360 | 5,620 | 120,300 |
| 2020/03/09 | 5,590 | 5,680 | 5,520 | 5,590 | 87,500 |
| 2020/03/06 | 5,690 | 5,720 | 5,670 | 5,720 | 75,100 |
| 2020/03/05 | 5,760 | 5,810 | 5,730 | 5,780 | 53,600 |
| 2020/03/04 | 5,660 | 5,800 | 5,660 | 5,710 | 73,700 |
| 2020/03/03 | 5,970 | 5,980 | 5,710 | 5,710 | 120,400 |
| 2020/03/02 | 5,800 | 5,960 | 5,780 | 5,930 | 133,000 |
| 2020/02/28 | 5,710 | 5,930 | 5,710 | 5,840 | 126,500 |
| 2020/02/27 | 5,800 | 5,890 | 5,800 | 5,880 | 104,000 |
| 2020/02/26 | 5,780 | 5,840 | 5,750 | 5,820 | 67,600 |
| 2020/02/25 | 5,720 | 5,880 | 5,710 | 5,810 | 85,100 |
| 2020/02/21 | 5,800 | 5,910 | 5,790 | 5,870 | 50,200 |
| 2020/02/20 | 5,960 | 5,990 | 5,790 | 5,800 | 58,300 |
| 2020/02/19 | 5,950 | 5,980 | 5,930 | 5,960 | 31,400 |
| 2020/02/18 | 5,950 | 5,960 | 5,880 | 5,960 | 45,500 |
| 2020/02/17 | 5,980 | 6,020 | 5,950 | 5,980 | 41,600 |
| 2020/02/14 | 5,920 | 6,010 | 5,920 | 6,000 | 48,300 |
| 2020/02/13 | 5,940 | 5,990 | 5,920 | 5,960 | 49,200 |
| 2020/02/12 | 6,000 | 6,050 | 5,910 | 5,990 | 99,200 |
| 2020/02/10 | 5,750 | 5,860 | 5,720 | 5,830 | 31,200 |
| 2020/02/07 | 5,840 | 5,860 | 5,810 | 5,810 | 23,600 |
| 2020/02/06 | 5,780 | 5,890 | 5,760 | 5,880 | 70,800 |
| 2020/02/05 | 5,750 | 5,790 | 5,740 | 5,760 | 52,700 |
| 2020/02/04 | 5,700 | 5,730 | 5,660 | 5,730 | 53,500 |
| 2020/02/03 | 5,590 | 5,710 | 5,590 | 5,650 | 69,300 |
| 2020/01/31 | 5,610 | 5,670 | 5,610 | 5,620 | 32,500 |
| 2020/01/30 | 5,630 | 5,670 | 5,580 | 5,600 | 36,200 |
| 2020/01/29 | 5,620 | 5,650 | 5,600 | 5,630 | 33,400 |
| 2020/01/28 | 5,570 | 5,610 | 5,530 | 5,590 | 47,100 |
| 2020/01/27 | 5,580 | 5,640 | 5,530 | 5,620 | 34,600 |
| 2020/01/24 | 5,680 | 5,700 | 5,630 | 5,640 | 24,700 |
| 2020/01/23 | 5,620 | 5,720 | 5,610 | 5,690 | 48,600 |
| 2020/01/22 | 5,550 | 5,650 | 5,540 | 5,630 | 59,600 |
| 2020/01/21 | 5,550 | 5,580 | 5,540 | 5,560 | 32,800 |
| 2020/01/20 | 5,590 | 5,600 | 5,550 | 5,560 | 31,100 |
| 2020/01/17 | 5,540 | 5,570 | 5,540 | 5,560 | 31,800 |
| 2020/01/16 | 5,560 | 5,570 | 5,520 | 5,550 | 27,000 |
| 2020/01/15 | 5,530 | 5,560 | 5,520 | 5,550 | 41,000 |
| 2020/01/14 | 5,560 | 5,560 | 5,490 | 5,520 | 45,600 |
| 2020/01/10 | 5,600 | 5,600 | 5,540 | 5,560 | 26,700 |
| 2020/01/09 | 5,520 | 5,580 | 5,520 | 5,570 | 32,700 |
| 2020/01/08 | 5,530 | 5,530 | 5,440 | 5,500 | 51,900 |
| 2020/01/07 | 5,500 | 5,580 | 5,500 | 5,560 | 58,000 |
| 2020/01/06 | 5,490 | 5,550 | 5,460 | 5,490 | 84,700 |