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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,830 | 6,880 | 6,780 | 6,780 | 38,900 |
| 2022/12/29 | 6,930 | 6,930 | 6,790 | 6,830 | 71,000 |
| 2022/12/28 | 6,990 | 7,000 | 6,940 | 6,950 | 39,500 |
| 2022/12/27 | 6,930 | 7,010 | 6,920 | 7,000 | 40,700 |
| 2022/12/26 | 6,900 | 6,930 | 6,870 | 6,920 | 29,700 |
| 2022/12/23 | 6,860 | 6,910 | 6,850 | 6,900 | 35,400 |
| 2022/12/22 | 6,860 | 6,880 | 6,780 | 6,870 | 46,600 |
| 2022/12/21 | 6,790 | 6,900 | 6,790 | 6,850 | 66,900 |
| 2022/12/20 | 6,820 | 6,830 | 6,730 | 6,790 | 55,000 |
| 2022/12/19 | 6,810 | 6,830 | 6,750 | 6,810 | 40,200 |
| 2022/12/16 | 6,840 | 6,840 | 6,780 | 6,800 | 35,100 |
| 2022/12/15 | 6,820 | 6,880 | 6,820 | 6,840 | 25,200 |
| 2022/12/14 | 6,830 | 6,840 | 6,800 | 6,830 | 24,900 |
| 2022/12/13 | 6,860 | 6,880 | 6,800 | 6,820 | 47,100 |
| 2022/12/12 | 6,820 | 6,820 | 6,780 | 6,800 | 30,800 |
| 2022/12/09 | 6,710 | 6,820 | 6,710 | 6,810 | 41,700 |
| 2022/12/08 | 6,760 | 6,760 | 6,700 | 6,740 | 36,900 |
| 2022/12/07 | 6,680 | 6,780 | 6,670 | 6,760 | 58,800 |
| 2022/12/06 | 6,670 | 6,690 | 6,620 | 6,680 | 40,300 |
| 2022/12/05 | 6,700 | 6,700 | 6,610 | 6,660 | 49,900 |
| 2022/12/02 | 6,680 | 6,740 | 6,620 | 6,710 | 61,600 |
| 2022/12/01 | 6,710 | 6,750 | 6,640 | 6,710 | 60,100 |
| 2022/11/30 | 6,780 | 6,790 | 6,700 | 6,700 | 60,500 |
| 2022/11/29 | 6,880 | 6,880 | 6,770 | 6,780 | 57,600 |
| 2022/11/28 | 6,920 | 6,920 | 6,850 | 6,890 | 33,300 |
| 2022/11/25 | 6,870 | 6,930 | 6,860 | 6,910 | 27,100 |
| 2022/11/24 | 6,870 | 6,900 | 6,840 | 6,870 | 48,600 |
| 2022/11/22 | 6,800 | 6,870 | 6,780 | 6,850 | 57,100 |
| 2022/11/21 | 6,810 | 6,840 | 6,770 | 6,800 | 45,400 |
| 2022/11/18 | 6,850 | 6,850 | 6,780 | 6,810 | 52,600 |
| 2022/11/17 | 6,690 | 6,830 | 6,690 | 6,830 | 76,900 |
| 2022/11/16 | 6,640 | 6,700 | 6,610 | 6,690 | 42,800 |
| 2022/11/15 | 6,580 | 6,670 | 6,570 | 6,660 | 75,300 |
| 2022/11/14 | 6,560 | 6,610 | 6,500 | 6,580 | 81,500 |
| 2022/11/11 | 6,530 | 6,560 | 6,470 | 6,520 | 69,800 |
| 2022/11/10 | 6,490 | 6,550 | 6,490 | 6,530 | 51,800 |
| 2022/11/09 | 6,460 | 6,530 | 6,440 | 6,530 | 40,300 |
| 2022/11/08 | 6,470 | 6,500 | 6,450 | 6,460 | 37,900 |
| 2022/11/07 | 6,400 | 6,470 | 6,390 | 6,470 | 41,500 |
| 2022/11/04 | 6,440 | 6,450 | 6,370 | 6,390 | 59,300 |
| 2022/11/02 | 6,450 | 6,520 | 6,430 | 6,470 | 51,800 |
| 2022/11/01 | 6,470 | 6,480 | 6,430 | 6,450 | 33,500 |
| 2022/10/31 | 6,430 | 6,510 | 6,420 | 6,470 | 85,700 |
| 2022/10/28 | 6,350 | 6,440 | 6,340 | 6,390 | 150,700 |
| 2022/10/27 | 6,400 | 6,450 | 6,370 | 6,370 | 57,400 |
| 2022/10/26 | 6,360 | 6,430 | 6,330 | 6,390 | 63,600 |
| 2022/10/25 | 6,320 | 6,340 | 6,270 | 6,310 | 50,500 |
| 2022/10/24 | 6,370 | 6,370 | 6,290 | 6,340 | 60,300 |
| 2022/10/21 | 6,360 | 6,380 | 6,320 | 6,350 | 46,900 |
| 2022/10/20 | 6,400 | 6,430 | 6,380 | 6,380 | 40,400 |
| 2022/10/19 | 6,420 | 6,470 | 6,400 | 6,420 | 36,500 |
| 2022/10/18 | 6,440 | 6,460 | 6,400 | 6,410 | 42,300 |
| 2022/10/17 | 6,440 | 6,460 | 6,400 | 6,420 | 58,000 |
| 2022/10/14 | 6,550 | 6,550 | 6,460 | 6,490 | 60,800 |
| 2022/10/13 | 6,460 | 6,480 | 6,420 | 6,450 | 45,600 |
| 2022/10/12 | 6,460 | 6,530 | 6,430 | 6,460 | 55,200 |
| 2022/10/11 | 6,440 | 6,480 | 6,400 | 6,420 | 45,700 |
| 2022/10/07 | 6,460 | 6,510 | 6,440 | 6,480 | 64,000 |
| 2022/10/06 | 6,580 | 6,610 | 6,510 | 6,510 | 67,400 |
| 2022/10/05 | 6,580 | 6,620 | 6,560 | 6,590 | 59,300 |
| 2022/10/04 | 6,510 | 6,640 | 6,480 | 6,620 | 107,900 |
| 2022/10/03 | 6,510 | 6,510 | 6,390 | 6,440 | 91,000 |
| 2022/09/30 | 6,490 | 6,610 | 6,490 | 6,560 | 66,800 |
| 2022/09/29 | 6,540 | 6,650 | 6,480 | 6,620 | 60,700 |
| 2022/09/28 | 6,510 | 6,610 | 6,490 | 6,580 | 73,900 |
| 2022/09/27 | 6,560 | 6,620 | 6,530 | 6,580 | 60,000 |
| 2022/09/26 | 6,500 | 6,570 | 6,490 | 6,500 | 60,300 |
| 2022/09/22 | 6,520 | 6,520 | 6,480 | 6,500 | 37,500 |
| 2022/09/21 | 6,560 | 6,570 | 6,520 | 6,520 | 34,500 |
| 2022/09/20 | 6,560 | 6,580 | 6,500 | 6,560 | 40,200 |
| 2022/09/16 | 6,470 | 6,550 | 6,460 | 6,540 | 40,200 |
| 2022/09/15 | 6,520 | 6,560 | 6,470 | 6,510 | 32,800 |
| 2022/09/14 | 6,580 | 6,580 | 6,480 | 6,490 | 55,900 |
| 2022/09/13 | 6,620 | 6,660 | 6,600 | 6,640 | 33,900 |
| 2022/09/12 | 6,620 | 6,640 | 6,590 | 6,620 | 31,200 |
| 2022/09/09 | 6,640 | 6,650 | 6,590 | 6,610 | 49,400 |
| 2022/09/08 | 6,570 | 6,680 | 6,570 | 6,650 | 76,600 |
| 2022/09/07 | 6,520 | 6,520 | 6,460 | 6,520 | 61,800 |
| 2022/09/06 | 6,540 | 6,580 | 6,490 | 6,500 | 56,500 |
| 2022/09/05 | 6,540 | 6,570 | 6,490 | 6,540 | 70,900 |
| 2022/09/02 | 6,470 | 6,530 | 6,440 | 6,500 | 57,400 |
| 2022/09/01 | 6,450 | 6,470 | 6,410 | 6,410 | 50,200 |
| 2022/08/31 | 6,500 | 6,540 | 6,460 | 6,460 | 84,600 |
| 2022/08/30 | 6,550 | 6,610 | 6,540 | 6,570 | 52,900 |
| 2022/08/29 | 6,400 | 6,510 | 6,390 | 6,510 | 63,500 |
| 2022/08/26 | 6,540 | 6,570 | 6,490 | 6,490 | 42,600 |
| 2022/08/25 | 6,580 | 6,600 | 6,560 | 6,560 | 27,900 |
| 2022/08/24 | 6,560 | 6,640 | 6,560 | 6,590 | 46,800 |
| 2022/08/23 | 6,640 | 6,640 | 6,540 | 6,550 | 49,100 |
| 2022/08/22 | 6,620 | 6,680 | 6,600 | 6,640 | 46,000 |
| 2022/08/19 | 6,660 | 6,660 | 6,600 | 6,620 | 42,900 |
| 2022/08/18 | 6,680 | 6,690 | 6,590 | 6,590 | 67,700 |
| 2022/08/17 | 6,640 | 6,650 | 6,570 | 6,620 | 55,200 |
| 2022/08/16 | 6,620 | 6,620 | 6,570 | 6,580 | 55,700 |
| 2022/08/15 | 6,590 | 6,660 | 6,570 | 6,620 | 78,600 |
| 2022/08/12 | 6,440 | 6,570 | 6,420 | 6,560 | 99,000 |
| 2022/08/10 | 6,440 | 6,470 | 6,430 | 6,440 | 35,200 |
| 2022/08/09 | 6,490 | 6,540 | 6,420 | 6,440 | 37,100 |
| 2022/08/08 | 6,510 | 6,530 | 6,450 | 6,480 | 50,300 |
| 2022/08/05 | 6,520 | 6,560 | 6,500 | 6,530 | 47,600 |
| 2022/08/04 | 6,540 | 6,540 | 6,430 | 6,470 | 44,800 |
| 2022/08/03 | 6,540 | 6,550 | 6,450 | 6,470 | 43,500 |
| 2022/08/02 | 6,610 | 6,610 | 6,500 | 6,540 | 59,100 |
| 2022/08/01 | 6,510 | 6,610 | 6,500 | 6,610 | 71,900 |
| 2022/07/29 | 6,540 | 6,540 | 6,470 | 6,470 | 40,400 |
| 2022/07/28 | 6,450 | 6,530 | 6,420 | 6,500 | 60,400 |
| 2022/07/27 | 6,470 | 6,500 | 6,420 | 6,420 | 31,900 |
| 2022/07/26 | 6,500 | 6,520 | 6,440 | 6,460 | 31,700 |
| 2022/07/25 | 6,520 | 6,550 | 6,490 | 6,500 | 33,100 |
| 2022/07/22 | 6,520 | 6,520 | 6,470 | 6,500 | 39,900 |
| 2022/07/21 | 6,420 | 6,520 | 6,420 | 6,510 | 30,500 |
| 2022/07/20 | 6,440 | 6,490 | 6,410 | 6,470 | 55,700 |
| 2022/07/19 | 6,450 | 6,460 | 6,370 | 6,410 | 45,900 |
| 2022/07/15 | 6,430 | 6,500 | 6,420 | 6,470 | 54,400 |
| 2022/07/14 | 6,360 | 6,420 | 6,330 | 6,400 | 53,700 |
| 2022/07/13 | 6,330 | 6,360 | 6,310 | 6,360 | 42,100 |
| 2022/07/12 | 6,380 | 6,380 | 6,270 | 6,300 | 78,100 |
| 2022/07/11 | 6,290 | 6,370 | 6,290 | 6,330 | 60,800 |
| 2022/07/08 | 6,230 | 6,350 | 6,210 | 6,280 | 111,900 |
| 2022/07/07 | 6,260 | 6,330 | 6,260 | 6,310 | 63,000 |
| 2022/07/06 | 6,100 | 6,220 | 6,100 | 6,220 | 57,300 |
| 2022/07/05 | 6,140 | 6,190 | 6,110 | 6,130 | 37,600 |
| 2022/07/04 | 6,070 | 6,150 | 6,060 | 6,150 | 86,600 |
| 2022/07/01 | 6,090 | 6,110 | 5,990 | 6,010 | 98,100 |
| 2022/06/30 | 6,110 | 6,190 | 6,080 | 6,090 | 76,300 |
| 2022/06/29 | 6,070 | 6,140 | 6,070 | 6,120 | 132,200 |
| 2022/06/28 | 6,100 | 6,160 | 6,090 | 6,140 | 73,400 |
| 2022/06/27 | 6,170 | 6,180 | 6,110 | 6,170 | 66,000 |
| 2022/06/24 | 6,140 | 6,220 | 6,130 | 6,190 | 53,300 |
| 2022/06/23 | 6,150 | 6,200 | 6,100 | 6,130 | 64,200 |
| 2022/06/22 | 6,130 | 6,210 | 6,120 | 6,170 | 88,300 |
| 2022/06/21 | 6,100 | 6,120 | 6,060 | 6,100 | 54,200 |
| 2022/06/20 | 6,060 | 6,100 | 6,010 | 6,080 | 61,900 |
| 2022/06/17 | 5,990 | 6,070 | 5,960 | 6,030 | 82,700 |
| 2022/06/16 | 6,030 | 6,130 | 6,020 | 6,030 | 56,900 |
| 2022/06/15 | 6,040 | 6,060 | 5,970 | 6,040 | 73,900 |
| 2022/06/14 | 6,090 | 6,140 | 6,060 | 6,070 | 95,500 |
| 2022/06/13 | 6,190 | 6,210 | 6,130 | 6,150 | 78,000 |
| 2022/06/10 | 6,310 | 6,330 | 6,220 | 6,250 | 125,200 |
| 2022/06/09 | 6,420 | 6,420 | 6,370 | 6,380 | 79,900 |
| 2022/06/08 | 6,450 | 6,490 | 6,420 | 6,440 | 45,900 |
| 2022/06/07 | 6,440 | 6,490 | 6,430 | 6,450 | 33,800 |
| 2022/06/06 | 6,400 | 6,450 | 6,390 | 6,430 | 34,000 |
| 2022/06/03 | 6,450 | 6,460 | 6,410 | 6,430 | 47,200 |
| 2022/06/02 | 6,530 | 6,530 | 6,440 | 6,470 | 51,100 |
| 2022/06/01 | 6,550 | 6,570 | 6,520 | 6,560 | 46,200 |
| 2022/05/31 | 6,490 | 6,540 | 6,450 | 6,450 | 139,000 |
| 2022/05/30 | 6,500 | 6,620 | 6,500 | 6,560 | 119,000 |
| 2022/05/27 | 6,550 | 6,560 | 6,480 | 6,490 | 58,300 |
| 2022/05/26 | 6,580 | 6,630 | 6,560 | 6,560 | 38,700 |
| 2022/05/25 | 6,650 | 6,660 | 6,590 | 6,600 | 72,500 |
| 2022/05/24 | 6,550 | 6,630 | 6,530 | 6,580 | 59,400 |
| 2022/05/23 | 6,530 | 6,540 | 6,460 | 6,510 | 79,400 |
| 2022/05/20 | 6,640 | 6,640 | 6,460 | 6,460 | 158,700 |
| 2022/05/19 | 6,660 | 6,720 | 6,620 | 6,640 | 73,000 |
| 2022/05/18 | 6,840 | 6,860 | 6,730 | 6,740 | 77,100 |
| 2022/05/17 | 6,950 | 6,980 | 6,870 | 6,870 | 50,800 |
| 2022/05/16 | 7,000 | 7,000 | 6,850 | 6,860 | 78,200 |
| 2022/05/13 | 6,960 | 7,010 | 6,810 | 7,000 | 80,400 |
| 2022/05/12 | 6,900 | 6,970 | 6,890 | 6,930 | 64,600 |
| 2022/05/11 | 6,860 | 6,960 | 6,800 | 6,930 | 100,600 |
| 2022/05/10 | 6,810 | 6,940 | 6,810 | 6,860 | 67,400 |
| 2022/05/09 | 6,920 | 6,930 | 6,810 | 6,810 | 42,500 |
| 2022/05/06 | 6,860 | 6,900 | 6,820 | 6,890 | 53,300 |
| 2022/05/02 | 6,820 | 6,840 | 6,770 | 6,820 | 39,000 |
| 2022/04/28 | 6,720 | 6,860 | 6,670 | 6,840 | 68,000 |
| 2022/04/27 | 6,680 | 6,720 | 6,660 | 6,670 | 93,900 |
| 2022/04/26 | 6,720 | 6,740 | 6,670 | 6,710 | 44,300 |
| 2022/04/25 | 6,680 | 6,770 | 6,670 | 6,750 | 39,800 |
| 2022/04/22 | 6,700 | 6,790 | 6,700 | 6,740 | 30,700 |
| 2022/04/21 | 6,780 | 6,870 | 6,770 | 6,770 | 35,300 |
| 2022/04/20 | 6,720 | 6,850 | 6,710 | 6,810 | 54,700 |
| 2022/04/19 | 6,820 | 6,820 | 6,720 | 6,730 | 67,100 |
| 2022/04/18 | 6,790 | 6,850 | 6,750 | 6,820 | 59,700 |
| 2022/04/15 | 6,940 | 6,940 | 6,830 | 6,860 | 43,000 |
| 2022/04/14 | 6,900 | 6,960 | 6,900 | 6,940 | 46,700 |
| 2022/04/13 | 7,000 | 7,060 | 6,980 | 7,010 | 62,000 |
| 2022/04/12 | 6,960 | 7,040 | 6,940 | 6,980 | 47,300 |
| 2022/04/11 | 7,000 | 7,040 | 6,910 | 7,020 | 64,200 |
| 2022/04/08 | 6,850 | 6,980 | 6,820 | 6,950 | 82,400 |
| 2022/04/07 | 6,800 | 6,860 | 6,750 | 6,800 | 52,300 |
| 2022/04/06 | 6,850 | 6,870 | 6,790 | 6,800 | 54,000 |
| 2022/04/05 | 6,800 | 6,840 | 6,750 | 6,800 | 45,700 |
| 2022/04/04 | 6,730 | 6,770 | 6,650 | 6,750 | 29,700 |
| 2022/04/01 | 6,680 | 6,800 | 6,630 | 6,750 | 72,400 |
| 2022/03/31 | 6,670 | 6,680 | 6,600 | 6,640 | 63,300 |
| 2022/03/30 | 6,810 | 6,810 | 6,680 | 6,740 | 45,600 |
| 2022/03/29 | 6,790 | 6,790 | 6,670 | 6,770 | 59,700 |
| 2022/03/28 | 6,770 | 6,810 | 6,760 | 6,760 | 31,500 |
| 2022/03/25 | 6,670 | 6,750 | 6,660 | 6,740 | 44,500 |
| 2022/03/24 | 6,740 | 6,740 | 6,590 | 6,640 | 61,000 |
| 2022/03/23 | 6,820 | 6,830 | 6,730 | 6,780 | 53,800 |
| 2022/03/22 | 6,760 | 6,790 | 6,720 | 6,720 | 49,500 |
| 2022/03/18 | 6,690 | 6,770 | 6,670 | 6,680 | 66,500 |
| 2022/03/17 | 6,790 | 6,830 | 6,720 | 6,790 | 58,500 |
| 2022/03/16 | 6,790 | 6,820 | 6,770 | 6,770 | 46,500 |
| 2022/03/15 | 6,720 | 6,780 | 6,720 | 6,750 | 42,400 |
| 2022/03/14 | 6,760 | 6,760 | 6,620 | 6,670 | 32,100 |
| 2022/03/11 | 6,650 | 6,770 | 6,650 | 6,690 | 68,100 |
| 2022/03/10 | 6,590 | 6,700 | 6,590 | 6,680 | 58,800 |
| 2022/03/09 | 6,520 | 6,690 | 6,520 | 6,640 | 61,100 |
| 2022/03/08 | 6,590 | 6,660 | 6,550 | 6,590 | 55,900 |
| 2022/03/07 | 6,560 | 6,670 | 6,530 | 6,630 | 49,800 |
| 2022/03/04 | 6,580 | 6,640 | 6,540 | 6,550 | 51,800 |
| 2022/03/03 | 6,570 | 6,660 | 6,520 | 6,530 | 52,200 |
| 2022/03/02 | 6,510 | 6,580 | 6,490 | 6,510 | 40,500 |
| 2022/03/01 | 6,620 | 6,650 | 6,520 | 6,550 | 44,600 |
| 2022/02/28 | 6,450 | 6,570 | 6,450 | 6,570 | 63,100 |
| 2022/02/25 | 6,400 | 6,450 | 6,380 | 6,430 | 47,400 |
| 2022/02/24 | 6,440 | 6,500 | 6,370 | 6,490 | 80,800 |
| 2022/02/22 | 6,440 | 6,490 | 6,410 | 6,420 | 62,200 |
| 2022/02/21 | 6,540 | 6,580 | 6,530 | 6,570 | 36,400 |
| 2022/02/18 | 6,500 | 6,600 | 6,500 | 6,550 | 26,600 |
| 2022/02/17 | 6,570 | 6,620 | 6,510 | 6,540 | 43,300 |
| 2022/02/16 | 6,680 | 6,680 | 6,590 | 6,640 | 42,100 |
| 2022/02/15 | 6,600 | 6,700 | 6,590 | 6,640 | 54,700 |
| 2022/02/14 | 6,580 | 6,640 | 6,530 | 6,570 | 79,600 |
| 2022/02/10 | 6,770 | 6,770 | 6,620 | 6,640 | 50,100 |
| 2022/02/09 | 6,710 | 6,760 | 6,690 | 6,710 | 29,600 |
| 2022/02/08 | 6,640 | 6,740 | 6,630 | 6,700 | 30,900 |
| 2022/02/07 | 6,680 | 6,700 | 6,610 | 6,640 | 44,200 |
| 2022/02/04 | 6,740 | 6,780 | 6,710 | 6,750 | 29,600 |
| 2022/02/03 | 6,700 | 6,750 | 6,690 | 6,720 | 32,900 |
| 2022/02/02 | 6,660 | 6,740 | 6,640 | 6,710 | 36,900 |
| 2022/02/01 | 6,620 | 6,670 | 6,600 | 6,670 | 54,800 |
| 2022/01/31 | 6,630 | 6,650 | 6,570 | 6,620 | 49,900 |
| 2022/01/28 | 6,590 | 6,680 | 6,570 | 6,630 | 56,300 |
| 2022/01/27 | 6,550 | 6,590 | 6,460 | 6,520 | 69,900 |
| 2022/01/26 | 6,640 | 6,670 | 6,590 | 6,620 | 27,500 |
| 2022/01/25 | 6,550 | 6,600 | 6,510 | 6,590 | 35,200 |
| 2022/01/24 | 6,470 | 6,590 | 6,450 | 6,590 | 48,200 |
| 2022/01/21 | 6,530 | 6,580 | 6,500 | 6,580 | 46,100 |
| 2022/01/20 | 6,640 | 6,720 | 6,600 | 6,610 | 57,100 |
| 2022/01/19 | 6,630 | 6,660 | 6,520 | 6,570 | 66,900 |
| 2022/01/18 | 6,720 | 6,730 | 6,660 | 6,670 | 37,500 |
| 2022/01/17 | 6,610 | 6,750 | 6,610 | 6,710 | 52,700 |
| 2022/01/14 | 6,650 | 6,670 | 6,590 | 6,670 | 51,300 |
| 2022/01/13 | 6,800 | 6,800 | 6,680 | 6,680 | 50,700 |
| 2022/01/12 | 6,850 | 6,890 | 6,830 | 6,830 | 39,400 |
| 2022/01/11 | 6,880 | 6,880 | 6,770 | 6,820 | 36,600 |
| 2022/01/07 | 6,910 | 6,940 | 6,860 | 6,860 | 38,900 |
| 2022/01/06 | 6,930 | 6,990 | 6,890 | 6,910 | 30,000 |
| 2022/01/05 | 7,010 | 7,030 | 6,960 | 7,000 | 29,200 |
| 2022/01/04 | 7,020 | 7,080 | 7,020 | 7,020 | 45,600 |