8279 (株)ヤオコーの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-29	2,000	2,000	2,000	2,000	1,000	909.09
1994-12-26	1,970	1,970	1,960	1,960	15,000	890.91
1994-12-22	1,950	1,950	1,910	1,920	26,000	872.73
1994-12-21	1,980	1,980	1,980	1,980	1,000	900
1994-12-20	2,000	2,010	2,000	2,010	4,000	913.64
1994-12-19	1,980	1,980	1,980	1,980	1,000	900
1994-12-15	1,950	1,950	1,950	1,950	1,000	886.36
1994-12-07	1,950	1,950	1,920	1,950	8,000	886.36
1994-12-06	1,970	1,970	1,970	1,970	1,000	895.46
1994-12-05	2,050	2,050	2,050	2,050	5,000	931.82
1994-12-02	2,000	2,000	2,000	2,000	3,000	909.09
1994-12-01	2,010	2,010	2,010	2,010	2,000	913.64
1994-11-29	2,090	2,090	2,090	2,090	4,000	950
1994-11-25	2,170	2,170	2,170	2,170	1,000	986.36
1994-11-24	2,180	2,180	2,170	2,180	7,000	990.91
1994-11-22	2,190	2,190	2,190	2,190	4,000	995.46
1994-11-21	2,220	2,220	2,200	2,200	4,000	1,000
1994-11-18	2,230	2,230	2,230	2,230	1,000	1,013.64
1994-11-17	2,230	2,230	2,230	2,230	1,000	1,013.64
1994-11-16	2,240	2,240	2,240	2,240	4,000	1,018.18
1994-11-15	2,200	2,200	2,200	2,200	2,000	1,000
1994-11-10	2,250	2,250	2,240	2,250	8,000	1,022.73
1994-11-09	2,260	2,260	2,260	2,260	4,000	1,027.27
1994-11-08	2,260	2,260	2,250	2,260	9,000	1,027.27
1994-11-07	2,230	2,240	2,230	2,240	6,000	1,018.18
1994-11-04	2,250	2,250	2,220	2,220	22,000	1,009.09
1994-11-02	2,260	2,260	2,250	2,250	4,000	1,022.73
1994-11-01	2,270	2,270	2,250	2,260	33,000	1,027.27
1994-10-27	2,240	2,240	2,240	2,240	1,000	1,018.18
1994-10-25	2,240	2,250	2,200	2,250	9,000	1,022.73
1994-10-20	2,250	2,250	2,250	2,250	1,000	1,022.73
1994-10-18	2,290	2,290	2,290	2,290	1,000	1,040.91
1994-10-14	2,260	2,300	2,260	2,300	3,000	1,045.45
1994-10-13	2,300	2,300	2,300	2,300	19,000	1,045.45
1994-10-06	2,300	2,300	2,300	2,300	1,000	1,045.45
1994-10-05	2,270	2,300	2,270	2,300	3,000	1,045.45
1994-10-04	2,270	2,270	2,270	2,270	2,000	1,031.82
1994-09-30	2,270	2,270	2,270	2,270	1,000	1,031.82
1994-09-29	2,250	2,250	2,250	2,250	1,000	1,022.73
1994-09-27	2,270	2,270	2,270	2,270	2,000	1,031.82
1994-09-22	2,210	2,210	2,210	2,210	4,000	1,004.55
1994-09-21	2,250	2,250	2,250	2,250	3,000	1,022.73
1994-09-19	2,270	2,270	2,250	2,250	3,000	1,022.73
1994-09-14	2,270	2,270	2,270	2,270	6,000	1,031.82
1994-09-13	2,270	2,270	2,270	2,270	2,000	1,031.82
1994-09-12	2,270	2,270	2,270	2,270	2,000	1,031.82
1994-09-09	2,270	2,270	2,270	2,270	2,000	1,031.82
1994-09-07	2,380	2,380	2,370	2,370	4,000	1,077.27
1994-09-06	2,390	2,390	2,390	2,390	5,000	1,086.36
1994-09-05	2,390	2,400	2,390	2,390	13,000	1,086.36
1994-09-02	2,390	2,400	2,390	2,390	10,000	1,086.36
1994-08-31	2,350	2,400	2,350	2,400	7,000	1,090.91
1994-08-30	2,400	2,400	2,350	2,350	8,000	1,068.18
1994-08-29	2,380	2,400	2,380	2,400	10,000	1,090.91
1994-08-26	2,380	2,380	2,370	2,370	7,000	1,077.27
1994-08-25	2,340	2,370	2,340	2,370	8,000	1,077.27
1994-08-23	2,340	2,340	2,340	2,340	7,000	1,063.64
1994-08-22	2,300	2,340	2,300	2,340	7,000	1,063.64
1994-08-19	2,310	2,320	2,310	2,320	6,000	1,054.55
1994-08-18	2,330	2,330	2,310	2,310	4,000	1,050
1994-08-17	2,300	2,300	2,300	2,300	13,000	1,045.45
1994-08-12	2,300	2,300	2,300	2,300	2,000	1,045.45
1994-08-10	2,270	2,270	2,270	2,270	1,000	1,031.82
1994-08-05	2,210	2,250	2,210	2,250	10,000	1,022.73
1994-08-04	2,250	2,250	2,250	2,250	1,000	1,022.73
1994-08-03	2,330	2,330	2,290	2,290	15,000	1,040.91
1994-08-02	2,360	2,360	2,360	2,360	6,000	1,072.73
1994-07-29	2,210	2,220	2,210	2,210	12,000	1,004.55
1994-07-28	2,250	2,250	2,250	2,250	2,000	1,022.73
1994-07-27	2,260	2,260	2,250	2,250	11,000	1,022.73
1994-07-26	2,310	2,310	2,280	2,300	14,000	1,045.45
1994-07-25	2,370	2,370	2,350	2,350	17,000	1,068.18
1994-07-22	2,330	2,400	2,330	2,400	304,000	1,090.91
1994-07-21	2,370	2,370	2,330	2,330	306,000	1,059.09
1994-07-20	2,400	2,400	2,400	2,400	4,000	1,090.91
1994-07-19	2,410	2,410	2,350	2,350	6,000	1,068.18
1994-07-18	2,410	2,410	2,410	2,410	7,000	1,095.45
1994-07-15	2,440	2,480	2,410	2,410	59,000	1,095.45
1994-07-14	2,410	2,440	2,390	2,440	34,000	1,109.09
1994-07-13	2,400	2,420	2,400	2,420	36,000	1,100
1994-07-12	2,320	2,420	2,320	2,420	13,000	1,100
1994-07-11	2,360	2,360	2,360	2,360	6,000	1,072.73
1994-07-08	2,320	2,320	2,310	2,320	13,000	1,054.55
1994-07-06	2,300	2,350	2,300	2,310	9,000	1,050
1994-07-05	2,310	2,350	2,310	2,320	25,000	1,054.55
1994-07-04	2,310	2,320	2,310	2,320	4,000	1,054.55
1994-07-01	2,300	2,310	2,300	2,310	18,000	1,050
1994-06-30	2,340	2,340	2,290	2,310	40,000	1,050
1994-06-29	2,290	2,300	2,290	2,300	10,000	1,045.45
1994-06-28	2,290	2,300	2,290	2,290	31,000	1,040.91
1994-06-27	2,300	2,300	2,290	2,290	6,000	1,040.91
1994-06-24	2,290	2,300	2,290	2,290	11,000	1,040.91
1994-06-23	2,270	2,280	2,270	2,280	6,000	1,036.36
1994-06-22	2,280	2,300	2,250	2,300	10,000	1,045.45
1994-06-21	2,280	2,280	2,280	2,280	1,000	1,036.36
1994-06-20	2,310	2,310	2,300	2,300	9,000	1,045.45
1994-06-17	2,210	2,290	2,210	2,290	3,000	1,040.91
1994-06-16	2,260	2,260	2,250	2,250	2,000	1,022.73
1994-06-15	2,300	2,300	2,300	2,300	2,000	1,045.45
1994-06-14	2,260	2,300	2,260	2,300	14,000	1,045.45
1994-06-13	2,300	2,300	2,300	2,300	7,000	1,045.45
1994-06-10	2,300	2,300	2,300	2,300	10,000	1,045.45
1994-06-09	2,270	2,300	2,270	2,300	5,000	1,045.45
1994-06-07	2,280	2,280	2,280	2,280	3,000	1,036.36
1994-06-06	2,300	2,300	2,300	2,300	5,000	1,045.45
1994-06-03	2,350	2,350	2,330	2,330	24,000	1,059.09
1994-06-02	2,340	2,340	2,340	2,340	1,000	1,063.64
1994-06-01	2,270	2,300	2,270	2,300	12,000	1,045.45
1994-05-31	2,290	2,290	2,260	2,260	7,000	1,027.27
1994-05-30	2,290	2,290	2,290	2,290	3,000	1,040.91
1994-05-27	2,370	2,370	2,300	2,300	23,000	1,045.45
1994-05-26	2,370	2,370	2,370	2,370	18,000	1,077.27
1994-05-25	2,370	2,380	2,360	2,370	9,000	1,077.27
1994-05-24	2,370	2,380	2,370	2,370	21,000	1,077.27
1994-05-23	2,370	2,380	2,370	2,380	21,000	1,081.82
1994-05-20	2,370	2,420	2,370	2,390	41,000	1,086.36
1994-05-19	2,350	2,370	2,340	2,360	48,000	1,072.73
1994-05-18	2,350	2,350	2,310	2,310	34,000	1,050
1994-05-17	2,290	2,350	2,280	2,350	139,000	1,068.18
1994-05-16	2,250	2,290	2,250	2,270	9,000	1,031.82
1994-05-13	2,260	2,260	2,260	2,260	4,000	1,027.27
1994-05-12	2,240	2,260	2,240	2,260	8,000	1,027.27
1994-05-11	2,230	2,270	2,230	2,270	23,000	1,031.82
1994-05-10	2,290	2,290	2,270	2,270	12,000	1,031.82
1994-05-09	2,280	2,300	2,260	2,300	32,000	1,045.45
1994-05-06	2,280	2,280	2,270	2,280	8,000	1,036.36
1994-05-02	2,250	2,250	2,250	2,250	10,000	1,022.73
1994-04-28	2,250	2,260	2,250	2,260	7,000	1,027.27
1994-04-27	2,300	2,300	2,270	2,290	25,000	1,040.91
1994-04-26	2,260	2,300	2,260	2,300	36,000	1,045.45
1994-04-25	2,270	2,280	2,260	2,280	48,000	1,036.36
1994-04-22	2,270	2,280	2,250	2,260	46,000	1,027.27
1994-04-21	2,250	2,290	2,250	2,260	55,000	1,027.27
1994-04-20	2,270	2,290	2,250	2,290	19,000	1,040.91
1994-04-19	2,250	2,300	2,220	2,300	63,000	1,045.45
1994-04-18	2,250	2,250	2,250	2,250	11,000	1,022.73
1994-04-15	2,270	2,280	2,240	2,240	31,000	1,018.18
1994-04-14	2,260	2,290	2,260	2,280	38,000	1,036.36
1994-04-13	2,290	2,290	2,250	2,260	75,000	1,027.27
1994-04-12	2,300	2,300	2,270	2,300	30,000	1,045.45
1994-04-11	2,300	2,300	2,290	2,300	78,000	1,045.45
1994-04-08	2,270	2,300	2,260	2,290	119,000	1,040.91
1994-04-07	2,200	2,280	2,190	2,240	123,000	1,018.18
1994-04-06	2,160	2,200	2,160	2,200	81,000	1,000
1994-04-05	2,150	2,160	2,150	2,160	32,000	981.82
1994-04-04	2,170	2,180	2,150	2,150	33,000	977.27
1994-04-01	2,110	2,170	2,110	2,170	116,000	986.36
1994-03-31	2,080	2,100	2,080	2,090	28,000	950
1994-03-30	2,100	2,100	2,080	2,080	11,000	945.46
1994-03-29	2,100	2,100	2,090	2,090	11,000	950
1994-03-28	2,100	2,110	2,100	2,110	18,000	959.09
1994-03-25	2,080	2,090	2,080	2,080	17,000	945.46
1994-03-24	2,080	2,090	2,050	2,050	16,000	931.82
1994-03-23	2,070	2,090	2,060	2,060	8,000	936.36
1994-03-22	2,050	2,060	2,050	2,060	4,000	936.36
1994-03-18	2,100	2,110	2,080	2,080	42,000	945.46
1994-03-16	2,080	2,080	2,080	2,080	19,000	945.46
1994-03-15	2,070	2,100	2,070	2,100	6,000	954.55
1994-03-14	2,100	2,120	2,060	2,060	23,000	936.36
1994-03-11	2,060	2,100	2,050	2,100	18,000	954.55
1994-03-10	2,100	2,100	2,070	2,070	9,000	940.91
1994-03-09	2,070	2,100	2,060	2,100	27,000	954.55
1994-03-08	2,060	2,060	2,060	2,060	18,000	936.36
1994-03-07	2,050	2,060	2,040	2,050	22,000	931.82
1994-03-04	2,080	2,080	2,050	2,050	15,000	931.82
1994-03-03	2,090	2,090	2,080	2,080	6,000	945.46
1994-03-02	2,110	2,120	2,080	2,080	21,000	945.46
1994-03-01	2,080	2,140	2,080	2,080	44,000	945.46
1994-02-28	2,080	2,090	2,060	2,080	26,000	945.46
1994-02-25	2,050	2,090	2,030	2,050	48,000	931.82
1994-02-24	2,000	2,030	2,000	2,000	30,000	909.09
1994-02-23	1,950	1,970	1,950	1,970	18,000	895.46
1994-02-22	1,950	1,960	1,950	1,950	23,000	886.36
1994-02-21	1,910	1,920	1,910	1,920	6,000	872.73
1994-02-18	1,910	1,940	1,910	1,910	4,000	868.18
1994-02-17	1,900	1,930	1,900	1,910	6,000	868.18
1994-02-16	1,920	1,940	1,900	1,900	19,000	863.64
1994-02-15	1,910	1,910	1,900	1,910	11,000	868.18
1994-02-14	1,910	1,910	1,910	1,910	7,000	868.18
1994-02-10	1,920	1,920	1,910	1,910	12,000	868.18
1994-02-09	1,960	1,970	1,960	1,960	24,000	890.91
1994-02-08	1,930	1,950	1,930	1,930	15,000	877.27
1994-02-07	1,890	1,910	1,890	1,910	6,000	868.18
1994-02-04	1,900	1,920	1,900	1,920	8,000	872.73
1994-02-03	1,950	1,950	1,900	1,900	8,000	863.64
1994-02-02	1,900	1,940	1,880	1,930	13,000	877.27
1994-02-01	1,970	1,970	1,930	1,930	4,000	877.27
1994-01-31	1,970	1,970	1,940	1,970	14,000	895.46
1994-01-28	1,900	1,900	1,850	1,890	10,000	859.09
1994-01-27	1,860	1,890	1,860	1,890	25,000	859.09
1994-01-26	1,860	1,890	1,860	1,890	12,000	859.09
1994-01-25	1,890	1,890	1,890	1,890	10,000	859.09
1994-01-24	1,920	1,920	1,830	1,900	20,000	863.64
1994-01-21	1,900	1,950	1,900	1,940	12,000	881.82
1994-01-20	1,920	1,950	1,920	1,920	16,000	872.73
1994-01-19	1,940	1,940	1,890	1,910	27,000	868.18
1994-01-18	1,930	1,950	1,920	1,950	24,000	886.36
1994-01-17	1,890	1,930	1,890	1,920	17,000	872.73
1994-01-14	1,800	1,880	1,800	1,880	27,000	854.55
1994-01-13	1,800	1,800	1,770	1,800	14,000	818.18
1994-01-12	1,780	1,790	1,760	1,790	10,000	813.64
1994-01-11	1,810	1,810	1,760	1,780	10,000	809.09
1994-01-10	1,800	1,800	1,800	1,800	8,000	818.18
1994-01-07	1,760	1,800	1,760	1,800	10,000	818.18
1994-01-06	1,700	1,750	1,700	1,750	19,000	795.46
1994-01-05	1,730	1,730	1,730	1,730	1,000	786.36

分割・併合履歴： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8279 (株)ヤオコー の時系列データ [1994年度]

8279 (株)ヤオコーの時系列データ [1994年度]