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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,980 | 7,050 | 6,980 | 6,990 | 20,400 |
| 2021/12/29 | 7,050 | 7,120 | 7,020 | 7,060 | 52,100 |
| 2021/12/28 | 7,000 | 7,020 | 6,950 | 7,000 | 25,800 |
| 2021/12/27 | 6,990 | 6,990 | 6,930 | 6,960 | 22,100 |
| 2021/12/24 | 6,920 | 6,940 | 6,880 | 6,890 | 11,600 |
| 2021/12/23 | 6,950 | 6,950 | 6,870 | 6,890 | 17,800 |
| 2021/12/22 | 7,060 | 7,060 | 6,860 | 6,890 | 41,000 |
| 2021/12/21 | 7,040 | 7,040 | 6,990 | 7,000 | 40,500 |
| 2021/12/20 | 6,950 | 7,040 | 6,940 | 6,940 | 44,100 |
| 2021/12/17 | 7,080 | 7,120 | 6,960 | 6,990 | 49,900 |
| 2021/12/16 | 7,080 | 7,100 | 6,990 | 7,030 | 86,600 |
| 2021/12/15 | 6,900 | 7,010 | 6,900 | 6,980 | 32,700 |
| 2021/12/14 | 6,860 | 6,970 | 6,860 | 6,940 | 98,900 |
| 2021/12/13 | 6,920 | 6,920 | 6,760 | 6,760 | 33,800 |
| 2021/12/10 | 6,870 | 6,940 | 6,800 | 6,860 | 47,400 |
| 2021/12/09 | 6,890 | 6,890 | 6,800 | 6,830 | 31,800 |
| 2021/12/08 | 6,940 | 6,970 | 6,870 | 6,890 | 52,800 |
| 2021/12/07 | 6,790 | 6,960 | 6,750 | 6,930 | 44,800 |
| 2021/12/06 | 6,850 | 6,900 | 6,760 | 6,790 | 43,600 |
| 2021/12/03 | 6,750 | 6,890 | 6,710 | 6,850 | 47,800 |
| 2021/12/02 | 6,720 | 6,810 | 6,720 | 6,750 | 44,900 |
| 2021/12/01 | 6,650 | 6,720 | 6,640 | 6,700 | 43,000 |
| 2021/11/30 | 6,780 | 6,900 | 6,690 | 6,690 | 59,500 |
| 2021/11/29 | 6,750 | 6,800 | 6,700 | 6,750 | 51,500 |
| 2021/11/26 | 6,760 | 6,850 | 6,730 | 6,820 | 40,100 |
| 2021/11/25 | 6,830 | 6,850 | 6,800 | 6,840 | 33,300 |
| 2021/11/24 | 6,960 | 6,990 | 6,860 | 6,880 | 38,400 |
| 2021/11/22 | 6,980 | 7,010 | 6,910 | 6,950 | 43,000 |
| 2021/11/19 | 6,970 | 7,070 | 6,960 | 7,050 | 42,000 |
| 2021/11/18 | 6,980 | 7,040 | 6,860 | 6,940 | 77,500 |
| 2021/11/17 | 7,080 | 7,110 | 7,060 | 7,060 | 24,700 |
| 2021/11/16 | 7,110 | 7,130 | 7,080 | 7,090 | 35,800 |
| 2021/11/15 | 7,200 | 7,310 | 7,090 | 7,100 | 79,600 |
| 2021/11/12 | 6,940 | 7,150 | 6,850 | 7,100 | 162,800 |
| 2021/11/11 | 6,800 | 6,820 | 6,740 | 6,740 | 35,700 |
| 2021/11/10 | 6,800 | 6,830 | 6,770 | 6,780 | 15,900 |
| 2021/11/09 | 6,800 | 6,850 | 6,750 | 6,770 | 28,700 |
| 2021/11/08 | 6,920 | 6,920 | 6,780 | 6,790 | 44,400 |
| 2021/11/05 | 6,870 | 6,950 | 6,870 | 6,910 | 49,100 |
| 2021/11/04 | 6,880 | 6,890 | 6,830 | 6,850 | 35,500 |
| 2021/11/02 | 6,810 | 6,820 | 6,770 | 6,810 | 34,400 |
| 2021/11/01 | 6,870 | 6,890 | 6,760 | 6,850 | 36,200 |
| 2021/10/29 | 6,690 | 6,780 | 6,680 | 6,770 | 38,400 |
| 2021/10/28 | 6,730 | 6,790 | 6,710 | 6,760 | 47,500 |
| 2021/10/27 | 6,620 | 6,730 | 6,620 | 6,690 | 30,900 |
| 2021/10/26 | 6,590 | 6,640 | 6,590 | 6,610 | 23,200 |
| 2021/10/25 | 6,610 | 6,650 | 6,570 | 6,590 | 26,400 |
| 2021/10/22 | 6,630 | 6,700 | 6,590 | 6,670 | 38,400 |
| 2021/10/21 | 6,610 | 6,670 | 6,610 | 6,630 | 32,200 |
| 2021/10/20 | 6,650 | 6,690 | 6,590 | 6,650 | 51,300 |
| 2021/10/19 | 6,520 | 6,660 | 6,520 | 6,650 | 85,300 |
| 2021/10/18 | 6,550 | 6,550 | 6,450 | 6,520 | 65,500 |
| 2021/10/15 | 6,510 | 6,580 | 6,470 | 6,550 | 63,500 |
| 2021/10/14 | 6,420 | 6,460 | 6,390 | 6,440 | 49,500 |
| 2021/10/13 | 6,480 | 6,480 | 6,410 | 6,440 | 36,400 |
| 2021/10/12 | 6,550 | 6,590 | 6,470 | 6,480 | 51,900 |
| 2021/10/11 | 6,590 | 6,610 | 6,500 | 6,610 | 48,000 |
| 2021/10/08 | 6,590 | 6,610 | 6,530 | 6,590 | 73,300 |
| 2021/10/07 | 6,580 | 6,670 | 6,560 | 6,580 | 70,400 |
| 2021/10/06 | 6,590 | 6,670 | 6,570 | 6,620 | 103,400 |
| 2021/10/05 | 6,640 | 6,690 | 6,580 | 6,580 | 68,100 |
| 2021/10/04 | 6,730 | 6,730 | 6,660 | 6,680 | 58,700 |
| 2021/10/01 | 6,800 | 6,820 | 6,700 | 6,750 | 66,800 |
| 2021/09/30 | 6,870 | 6,960 | 6,870 | 6,880 | 50,700 |
| 2021/09/29 | 6,940 | 6,960 | 6,810 | 6,910 | 71,400 |
| 2021/09/28 | 7,110 | 7,110 | 6,990 | 7,050 | 86,300 |
| 2021/09/27 | 7,150 | 7,230 | 7,120 | 7,120 | 48,700 |
| 2021/09/24 | 7,120 | 7,220 | 7,110 | 7,180 | 51,600 |
| 2021/09/22 | 7,190 | 7,200 | 7,100 | 7,100 | 53,900 |
| 2021/09/21 | 7,220 | 7,280 | 7,210 | 7,210 | 61,400 |
| 2021/09/17 | 7,350 | 7,390 | 7,330 | 7,340 | 87,600 |
| 2021/09/16 | 7,340 | 7,430 | 7,310 | 7,430 | 38,200 |
| 2021/09/15 | 7,330 | 7,380 | 7,320 | 7,350 | 30,800 |
| 2021/09/14 | 7,390 | 7,440 | 7,300 | 7,410 | 53,300 |
| 2021/09/13 | 7,370 | 7,390 | 7,330 | 7,390 | 30,600 |
| 2021/09/10 | 7,350 | 7,400 | 7,340 | 7,380 | 66,100 |
| 2021/09/09 | 7,320 | 7,360 | 7,280 | 7,310 | 44,700 |
| 2021/09/08 | 7,400 | 7,450 | 7,270 | 7,310 | 104,400 |
| 2021/09/07 | 7,290 | 7,390 | 7,290 | 7,380 | 53,300 |
| 2021/09/06 | 7,230 | 7,290 | 7,220 | 7,260 | 54,900 |
| 2021/09/03 | 7,200 | 7,320 | 7,190 | 7,310 | 57,400 |
| 2021/09/02 | 7,180 | 7,290 | 7,180 | 7,280 | 54,100 |
| 2021/09/01 | 7,200 | 7,250 | 7,170 | 7,200 | 45,800 |
| 2021/08/31 | 7,150 | 7,220 | 7,110 | 7,150 | 55,300 |
| 2021/08/30 | 7,250 | 7,250 | 7,120 | 7,160 | 49,400 |
| 2021/08/27 | 7,190 | 7,250 | 7,130 | 7,170 | 41,500 |
| 2021/08/26 | 7,080 | 7,200 | 7,080 | 7,190 | 39,800 |
| 2021/08/25 | 7,120 | 7,180 | 7,070 | 7,070 | 101,800 |
| 2021/08/24 | 7,280 | 7,330 | 7,100 | 7,130 | 106,400 |
| 2021/08/23 | 7,250 | 7,280 | 7,190 | 7,230 | 57,900 |
| 2021/08/20 | 7,060 | 7,220 | 7,060 | 7,180 | 121,000 |
| 2021/08/19 | 6,940 | 7,110 | 6,890 | 7,040 | 60,700 |
| 2021/08/18 | 6,850 | 7,090 | 6,850 | 7,050 | 68,500 |
| 2021/08/17 | 6,870 | 6,980 | 6,870 | 6,950 | 52,300 |
| 2021/08/16 | 6,860 | 6,870 | 6,800 | 6,800 | 29,500 |
| 2021/08/13 | 6,830 | 6,930 | 6,830 | 6,890 | 34,900 |
| 2021/08/12 | 6,900 | 6,930 | 6,850 | 6,880 | 40,100 |
| 2021/08/11 | 6,850 | 6,940 | 6,820 | 6,890 | 75,100 |
| 2021/08/10 | 6,790 | 6,820 | 6,690 | 6,700 | 59,300 |
| 2021/08/06 | 6,710 | 6,780 | 6,700 | 6,740 | 43,500 |
| 2021/08/05 | 6,610 | 6,750 | 6,610 | 6,740 | 30,400 |
| 2021/08/04 | 6,740 | 6,750 | 6,660 | 6,690 | 36,100 |
| 2021/08/03 | 6,710 | 6,770 | 6,680 | 6,760 | 27,400 |
| 2021/08/02 | 6,670 | 6,770 | 6,650 | 6,750 | 59,800 |
| 2021/07/30 | 6,580 | 6,640 | 6,570 | 6,600 | 36,600 |
| 2021/07/29 | 6,620 | 6,620 | 6,540 | 6,570 | 31,100 |
| 2021/07/28 | 6,630 | 6,660 | 6,570 | 6,620 | 42,800 |
| 2021/07/27 | 6,690 | 6,730 | 6,680 | 6,710 | 56,700 |
| 2021/07/26 | 6,660 | 6,680 | 6,630 | 6,660 | 49,400 |
| 2021/07/21 | 6,500 | 6,600 | 6,460 | 6,570 | 62,400 |
| 2021/07/20 | 6,420 | 6,480 | 6,370 | 6,460 | 47,000 |
| 2021/07/19 | 6,400 | 6,470 | 6,400 | 6,440 | 50,400 |
| 2021/07/16 | 6,400 | 6,470 | 6,370 | 6,400 | 49,900 |
| 2021/07/15 | 6,480 | 6,510 | 6,410 | 6,410 | 57,000 |
| 2021/07/14 | 6,340 | 6,450 | 6,310 | 6,420 | 50,700 |
| 2021/07/13 | 6,240 | 6,400 | 6,240 | 6,360 | 88,500 |
| 2021/07/12 | 6,120 | 6,250 | 6,110 | 6,230 | 74,300 |
| 2021/07/09 | 6,000 | 6,070 | 5,930 | 6,050 | 134,500 |
| 2021/07/08 | 6,180 | 6,210 | 6,060 | 6,070 | 102,700 |
| 2021/07/07 | 6,200 | 6,250 | 6,180 | 6,190 | 53,000 |
| 2021/07/06 | 6,260 | 6,270 | 6,220 | 6,230 | 48,800 |
| 2021/07/05 | 6,310 | 6,330 | 6,240 | 6,270 | 44,700 |
| 2021/07/02 | 6,380 | 6,440 | 6,340 | 6,340 | 43,800 |
| 2021/07/01 | 6,350 | 6,400 | 6,350 | 6,360 | 33,000 |
| 2021/06/30 | 6,490 | 6,490 | 6,360 | 6,370 | 73,200 |
| 2021/06/29 | 6,450 | 6,460 | 6,390 | 6,430 | 52,000 |
| 2021/06/28 | 6,440 | 6,470 | 6,410 | 6,450 | 52,800 |
| 2021/06/25 | 6,350 | 6,410 | 6,330 | 6,370 | 64,200 |
| 2021/06/24 | 6,320 | 6,420 | 6,310 | 6,420 | 29,200 |
| 2021/06/23 | 6,410 | 6,440 | 6,380 | 6,390 | 27,700 |
| 2021/06/22 | 6,290 | 6,410 | 6,290 | 6,410 | 68,600 |
| 2021/06/21 | 6,350 | 6,370 | 6,240 | 6,270 | 59,000 |
| 2021/06/18 | 6,350 | 6,460 | 6,350 | 6,410 | 55,700 |
| 2021/06/17 | 6,370 | 6,410 | 6,320 | 6,330 | 51,500 |
| 2021/06/16 | 6,400 | 6,490 | 6,400 | 6,460 | 44,100 |
| 2021/06/15 | 6,470 | 6,540 | 6,450 | 6,460 | 45,000 |
| 2021/06/14 | 6,460 | 6,490 | 6,430 | 6,490 | 27,000 |
| 2021/06/11 | 6,520 | 6,520 | 6,450 | 6,470 | 63,400 |
| 2021/06/10 | 6,400 | 6,470 | 6,390 | 6,450 | 79,600 |
| 2021/06/09 | 6,280 | 6,400 | 6,280 | 6,400 | 86,100 |
| 2021/06/08 | 6,230 | 6,320 | 6,200 | 6,300 | 63,600 |
| 2021/06/07 | 6,280 | 6,320 | 6,250 | 6,280 | 45,400 |
| 2021/06/04 | 6,260 | 6,390 | 6,260 | 6,330 | 52,600 |
| 2021/06/03 | 6,230 | 6,340 | 6,230 | 6,330 | 63,300 |
| 2021/06/02 | 6,250 | 6,280 | 6,190 | 6,230 | 57,900 |
| 2021/06/01 | 6,300 | 6,330 | 6,260 | 6,260 | 46,600 |
| 2021/05/31 | 6,400 | 6,420 | 6,230 | 6,270 | 104,500 |
| 2021/05/28 | 6,490 | 6,540 | 6,440 | 6,450 | 65,800 |
| 2021/05/27 | 6,460 | 6,520 | 6,430 | 6,470 | 95,100 |
| 2021/05/26 | 6,490 | 6,530 | 6,480 | 6,500 | 66,700 |
| 2021/05/25 | 6,530 | 6,580 | 6,480 | 6,550 | 42,600 |
| 2021/05/24 | 6,540 | 6,580 | 6,500 | 6,530 | 41,300 |
| 2021/05/21 | 6,590 | 6,630 | 6,520 | 6,550 | 69,500 |
| 2021/05/20 | 6,620 | 6,670 | 6,600 | 6,600 | 55,600 |
| 2021/05/19 | 6,700 | 6,720 | 6,610 | 6,640 | 64,900 |
| 2021/05/18 | 6,750 | 6,830 | 6,750 | 6,800 | 47,300 |
| 2021/05/17 | 6,740 | 6,810 | 6,710 | 6,770 | 39,900 |
| 2021/05/14 | 6,600 | 6,760 | 6,590 | 6,730 | 73,900 |
| 2021/05/13 | 6,600 | 6,630 | 6,460 | 6,520 | 78,200 |
| 2021/05/12 | 6,660 | 6,660 | 6,550 | 6,590 | 84,700 |
| 2021/05/11 | 6,900 | 6,930 | 6,610 | 6,660 | 174,900 |
| 2021/05/10 | 6,920 | 7,000 | 6,910 | 6,980 | 51,400 |
| 2021/05/07 | 7,040 | 7,140 | 6,990 | 7,040 | 53,500 |
| 2021/05/06 | 7,060 | 7,110 | 7,040 | 7,040 | 69,500 |
| 2021/04/30 | 7,010 | 7,080 | 6,950 | 6,970 | 64,300 |
| 2021/04/28 | 7,130 | 7,130 | 6,980 | 7,010 | 51,300 |
| 2021/04/27 | 7,170 | 7,190 | 7,100 | 7,110 | 47,500 |
| 2021/04/26 | 7,290 | 7,290 | 7,180 | 7,190 | 52,300 |
| 2021/04/23 | 7,190 | 7,250 | 7,170 | 7,210 | 33,400 |
| 2021/04/22 | 7,110 | 7,250 | 7,110 | 7,190 | 44,700 |
| 2021/04/21 | 7,100 | 7,130 | 7,060 | 7,070 | 52,500 |
| 2021/04/20 | 7,200 | 7,240 | 7,110 | 7,140 | 79,400 |
| 2021/04/19 | 7,130 | 7,200 | 7,100 | 7,200 | 40,900 |
| 2021/04/16 | 7,220 | 7,220 | 7,080 | 7,100 | 48,000 |
| 2021/04/15 | 7,070 | 7,220 | 7,070 | 7,160 | 65,700 |
| 2021/04/14 | 7,050 | 7,100 | 7,020 | 7,060 | 37,100 |
| 2021/04/13 | 7,030 | 7,100 | 7,030 | 7,050 | 54,700 |
| 2021/04/12 | 6,980 | 7,050 | 6,950 | 7,020 | 48,500 |
| 2021/04/09 | 6,840 | 7,040 | 6,840 | 6,970 | 126,700 |
| 2021/04/08 | 6,890 | 6,930 | 6,810 | 6,830 | 49,800 |
| 2021/04/07 | 6,810 | 6,940 | 6,810 | 6,890 | 45,800 |
| 2021/04/06 | 6,870 | 6,930 | 6,800 | 6,830 | 48,200 |
| 2021/04/05 | 6,800 | 6,840 | 6,790 | 6,830 | 26,100 |
| 2021/04/02 | 6,780 | 6,800 | 6,750 | 6,800 | 29,700 |
| 2021/04/01 | 6,840 | 6,860 | 6,740 | 6,770 | 59,500 |
| 2021/03/31 | 6,960 | 6,970 | 6,800 | 6,800 | 89,500 |
| 2021/03/30 | 7,120 | 7,120 | 6,980 | 7,060 | 71,800 |
| 2021/03/29 | 7,020 | 7,140 | 6,980 | 7,140 | 119,100 |
| 2021/03/26 | 6,960 | 6,960 | 6,880 | 6,940 | 55,600 |
| 2021/03/25 | 6,900 | 6,970 | 6,870 | 6,940 | 58,700 |
| 2021/03/24 | 6,960 | 6,970 | 6,870 | 6,900 | 50,700 |
| 2021/03/23 | 6,980 | 7,030 | 6,930 | 6,960 | 50,200 |
| 2021/03/22 | 6,990 | 6,990 | 6,920 | 6,940 | 48,400 |
| 2021/03/19 | 6,940 | 6,980 | 6,910 | 6,980 | 98,600 |
| 2021/03/18 | 6,950 | 6,950 | 6,880 | 6,940 | 64,000 |
| 2021/03/17 | 6,850 | 6,930 | 6,810 | 6,930 | 63,300 |
| 2021/03/16 | 6,780 | 6,870 | 6,780 | 6,860 | 58,900 |
| 2021/03/15 | 6,760 | 6,840 | 6,740 | 6,840 | 57,100 |
| 2021/03/12 | 6,760 | 6,800 | 6,710 | 6,770 | 62,900 |
| 2021/03/11 | 6,700 | 6,780 | 6,680 | 6,760 | 57,000 |
| 2021/03/10 | 6,750 | 6,780 | 6,640 | 6,690 | 56,700 |
| 2021/03/09 | 6,710 | 6,770 | 6,680 | 6,750 | 93,700 |
| 2021/03/08 | 6,740 | 6,740 | 6,580 | 6,610 | 63,000 |
| 2021/03/05 | 6,580 | 6,680 | 6,550 | 6,670 | 62,500 |
| 2021/03/04 | 6,540 | 6,590 | 6,510 | 6,580 | 55,000 |
| 2021/03/03 | 6,660 | 6,660 | 6,550 | 6,600 | 52,900 |
| 2021/03/02 | 6,620 | 6,660 | 6,560 | 6,610 | 59,300 |
| 2021/03/01 | 6,530 | 6,680 | 6,530 | 6,660 | 73,500 |
| 2021/02/26 | 6,570 | 6,640 | 6,530 | 6,530 | 81,500 |
| 2021/02/25 | 6,630 | 6,630 | 6,530 | 6,570 | 74,700 |
| 2021/02/24 | 6,680 | 6,690 | 6,580 | 6,580 | 64,000 |
| 2021/02/22 | 6,750 | 6,790 | 6,620 | 6,670 | 55,300 |
| 2021/02/19 | 6,680 | 6,750 | 6,670 | 6,680 | 52,200 |
| 2021/02/18 | 6,750 | 6,760 | 6,680 | 6,730 | 82,800 |
| 2021/02/17 | 6,900 | 6,940 | 6,730 | 6,770 | 104,900 |
| 2021/02/16 | 6,960 | 6,970 | 6,900 | 6,910 | 69,400 |
| 2021/02/15 | 6,830 | 6,930 | 6,810 | 6,860 | 73,500 |
| 2021/02/12 | 6,930 | 6,950 | 6,810 | 6,870 | 119,400 |
| 2021/02/10 | 6,990 | 7,040 | 6,910 | 6,960 | 49,500 |
| 2021/02/09 | 6,980 | 7,050 | 6,940 | 7,030 | 44,800 |
| 2021/02/08 | 7,030 | 7,060 | 6,960 | 6,970 | 62,500 |
| 2021/02/05 | 6,930 | 6,970 | 6,860 | 6,940 | 80,100 |
| 2021/02/04 | 6,910 | 6,940 | 6,860 | 6,880 | 50,600 |
| 2021/02/03 | 6,730 | 6,880 | 6,730 | 6,850 | 68,100 |
| 2021/02/02 | 6,800 | 6,890 | 6,770 | 6,790 | 77,000 |
| 2021/02/01 | 6,900 | 6,970 | 6,770 | 6,790 | 69,100 |
| 2021/01/29 | 6,980 | 7,050 | 6,840 | 6,870 | 94,700 |
| 2021/01/28 | 6,860 | 7,130 | 6,820 | 7,050 | 246,500 |
| 2021/01/27 | 6,790 | 6,840 | 6,750 | 6,810 | 97,300 |
| 2021/01/26 | 6,710 | 6,760 | 6,680 | 6,720 | 70,000 |
| 2021/01/25 | 6,640 | 6,730 | 6,640 | 6,710 | 78,300 |
| 2021/01/22 | 6,560 | 6,720 | 6,550 | 6,670 | 84,000 |
| 2021/01/21 | 6,560 | 6,680 | 6,560 | 6,620 | 62,500 |
| 2021/01/20 | 6,650 | 6,690 | 6,590 | 6,650 | 76,900 |
| 2021/01/19 | 6,820 | 6,830 | 6,680 | 6,690 | 79,000 |
| 2021/01/18 | 6,820 | 6,890 | 6,810 | 6,820 | 54,800 |
| 2021/01/15 | 6,910 | 6,950 | 6,860 | 6,860 | 88,100 |
| 2021/01/14 | 6,920 | 7,020 | 6,910 | 6,960 | 72,300 |
| 2021/01/13 | 7,060 | 7,060 | 6,920 | 6,920 | 106,200 |
| 2021/01/12 | 7,130 | 7,140 | 7,030 | 7,040 | 87,500 |
| 2021/01/08 | 7,120 | 7,210 | 7,090 | 7,200 | 82,800 |
| 2021/01/07 | 7,160 | 7,280 | 7,160 | 7,240 | 73,400 |
| 2021/01/06 | 7,030 | 7,190 | 7,020 | 7,150 | 47,200 |
| 2021/01/05 | 7,220 | 7,220 | 7,070 | 7,080 | 72,100 |
| 2021/01/04 | 7,250 | 7,250 | 7,110 | 7,220 | 49,600 |