8279 (株)ヤオコーの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,100	2,145	2,100	2,130	7,700	1,065
2004-12-29	2,080	2,080	2,020	2,060	3,600	1,030
2004-12-28	2,070	2,080	2,040	2,065	7,900	1,032.50
2004-12-27	2,060	2,060	2,035	2,040	7,900	1,020
2004-12-24	1,995	2,050	1,995	2,040	14,900	1,020
2004-12-22	1,981	1,982	1,970	1,976	8,900	988
2004-12-21	1,935	1,971	1,935	1,970	11,500	985
2004-12-20	1,940	1,940	1,910	1,910	8,700	955
2004-12-17	1,880	1,940	1,880	1,910	19,300	955
2004-12-16	1,940	1,945	1,880	1,889	27,300	944.50
2004-12-15	1,935	1,947	1,928	1,941	3,200	970.50
2004-12-14	1,926	1,939	1,915	1,926	4,800	963
2004-12-13	1,921	1,949	1,921	1,921	4,700	960.50
2004-12-10	1,911	1,940	1,911	1,920	28,500	960
2004-12-09	1,955	1,955	1,935	1,935	10,400	967.50
2004-12-08	1,932	1,957	1,932	1,956	7,200	978
2004-12-07	1,940	1,966	1,940	1,942	6,100	971
2004-12-06	1,961	1,981	1,935	1,935	11,400	967.50
2004-12-03	2,010	2,010	1,943	1,949	13,100	974.50
2004-12-02	1,951	1,951	1,928	1,947	15,700	973.50
2004-12-01	1,950	1,980	1,940	1,940	12,600	970
2004-11-30	1,966	1,976	1,955	1,965	16,500	982.50
2004-11-29	1,940	1,985	1,940	1,966	7,500	983
2004-11-26	1,950	1,989	1,941	1,941	11,100	970.50
2004-11-25	1,980	1,980	1,954	1,958	9,400	979
2004-11-24	1,990	2,020	1,980	1,980	10,600	990
2004-11-22	2,085	2,085	1,980	1,985	15,900	992.50
2004-11-19	2,040	2,055	2,035	2,045	10,900	1,022.50
2004-11-18	2,140	2,140	2,030	2,030	7,600	1,015
2004-11-17	2,110	2,115	2,090	2,100	18,100	1,050
2004-11-16	2,100	2,115	2,090	2,100	38,000	1,050
2004-11-15	2,070	2,095	2,045	2,095	17,000	1,047.50
2004-11-12	2,035	2,065	2,030	2,065	7,600	1,032.50
2004-11-11	2,020	2,055	2,020	2,030	5,800	1,015
2004-11-10	2,000	2,030	2,000	2,000	7,400	1,000
2004-11-09	2,000	2,050	1,990	2,000	9,800	1,000
2004-11-08	2,060	2,065	2,000	2,000	12,300	1,000
2004-11-05	2,035	2,050	2,030	2,035	5,400	1,017.50
2004-11-04	2,030	2,040	2,020	2,035	5,300	1,017.50
2004-11-02	1,970	2,000	1,969	1,969	11,200	984.50
2004-11-01	2,005	2,020	1,950	1,971	11,900	985.50
2004-10-29	2,055	2,055	2,020	2,020	10,700	1,010
2004-10-28	2,060	2,080	2,060	2,080	3,700	1,040
2004-10-27	2,050	2,075	2,050	2,060	6,300	1,030
2004-10-26	2,060	2,080	2,040	2,070	6,100	1,035
2004-10-25	2,090	2,090	2,025	2,060	5,700	1,030
2004-10-22	2,150	2,150	2,110	2,115	12,600	1,057.50
2004-10-21	2,180	2,180	2,140	2,140	5,400	1,070
2004-10-20	2,240	2,240	2,160	2,160	5,900	1,080
2004-10-19	2,230	2,235	2,175	2,185	8,800	1,092.50
2004-10-18	2,220	2,240	2,210	2,225	5,500	1,112.50
2004-10-15	2,230	2,230	2,210	2,220	8,900	1,110
2004-10-14	2,220	2,230	2,150	2,220	15,100	1,110
2004-10-13	2,230	2,230	2,200	2,215	5,100	1,107.50
2004-10-12	2,170	2,225	2,170	2,190	5,100	1,095
2004-10-08	2,220	2,225	2,160	2,160	6,600	1,080
2004-10-07	2,235	2,240	2,200	2,240	3,300	1,120
2004-10-06	2,215	2,235	2,215	2,225	3,300	1,112.50
2004-10-05	2,155	2,220	2,155	2,220	5,000	1,110
2004-10-04	2,200	2,210	2,190	2,195	3,400	1,097.50
2004-10-01	2,180	2,185	2,150	2,155	1,700	1,077.50
2004-09-30	2,210	2,210	2,155	2,155	2,500	1,077.50
2004-09-29	2,235	2,235	2,170	2,170	2,600	1,085
2004-09-28	2,230	2,230	2,195	2,195	3,000	1,097.50
2004-09-27	2,270	2,275	2,170	2,190	8,400	1,095
2004-09-24	2,270	2,280	2,235	2,275	12,000	1,137.50
2004-09-22	2,250	2,280	2,250	2,280	14,100	1,140
2004-09-21	2,280	2,280	2,240	2,255	8,700	1,127.50
2004-09-17	2,265	2,265	2,220	2,240	3,900	1,120
2004-09-16	2,230	2,235	2,210	2,225	3,800	1,112.50
2004-09-15	2,230	2,270	2,200	2,270	13,100	1,135
2004-09-14	2,205	2,230	2,185	2,230	5,600	1,115
2004-09-13	2,185	2,190	2,150	2,190	7,800	1,095
2004-09-10	2,130	2,170	2,130	2,170	35,100	1,085
2004-09-09	2,170	2,170	2,125	2,125	19,200	1,062.50
2004-09-08	2,165	2,200	2,165	2,170	4,400	1,085
2004-09-07	2,145	2,195	2,145	2,155	17,000	1,077.50
2004-09-06	2,165	2,190	2,145	2,165	13,100	1,082.50
2004-09-03	2,185	2,200	2,150	2,150	15,400	1,075
2004-09-02	2,180	2,205	2,170	2,175	12,100	1,087.50
2004-09-01	2,225	2,225	2,195	2,200	16,000	1,100
2004-08-31	2,280	2,280	2,225	2,225	3,800	1,112.50
2004-08-30	2,240	2,280	2,240	2,275	1,700	1,137.50
2004-08-27	2,275	2,275	2,225	2,250	3,500	1,125
2004-08-26	2,290	2,290	2,235	2,235	1,200	1,117.50
2004-08-25	2,270	2,285	2,260	2,285	3,100	1,142.50
2004-08-24	2,230	2,245	2,230	2,230	1,800	1,115
2004-08-23	2,230	2,260	2,230	2,240	2,100	1,120
2004-08-20	2,310	2,310	2,200	2,215	14,400	1,107.50
2004-08-19	2,320	2,320	2,290	2,300	4,700	1,150
2004-08-18	2,330	2,330	2,270	2,305	8,100	1,152.50
2004-08-17	2,330	2,330	2,310	2,315	7,600	1,157.50
2004-08-16	2,325	2,325	2,285	2,320	9,800	1,160
2004-08-13	2,280	2,325	2,280	2,320	11,000	1,160
2004-08-12	2,320	2,340	2,270	2,320	9,800	1,160
2004-08-11	2,290	2,320	2,250	2,320	12,500	1,160
2004-08-10	2,255	2,295	2,210	2,230	3,200	1,115
2004-08-09	2,230	2,230	2,190	2,215	2,000	1,107.50
2004-08-06	2,235	2,260	2,230	2,250	10,300	1,125
2004-08-05	2,200	2,245	2,160	2,230	10,800	1,115
2004-08-04	2,110	2,180	2,110	2,180	14,800	1,090
2004-08-03	2,230	2,235	2,105	2,105	11,000	1,052.50
2004-08-02	2,250	2,250	2,210	2,230	7,800	1,115
2004-07-30	2,280	2,280	2,235	2,250	4,300	1,125
2004-07-29	2,240	2,240	2,220	2,220	2,600	1,110
2004-07-28	2,265	2,290	2,220	2,260	11,700	1,130
2004-07-27	2,305	2,305	2,220	2,245	8,600	1,122.50
2004-07-26	2,385	2,385	2,305	2,305	7,100	1,152.50
2004-07-23	2,315	2,390	2,250	2,380	25,800	1,190
2004-07-22	2,385	2,385	2,360	2,365	5,600	1,182.50
2004-07-21	2,395	2,395	2,355	2,385	3,500	1,192.50
2004-07-20	2,400	2,400	2,330	2,355	3,800	1,177.50
2004-07-16	2,355	2,395	2,355	2,395	8,800	1,197.50
2004-07-15	2,370	2,415	2,370	2,390	11,400	1,195
2004-07-14	2,390	2,440	2,370	2,370	22,900	1,185
2004-07-13	2,400	2,400	2,360	2,390	14,500	1,195
2004-07-12	2,370	2,370	2,350	2,370	7,300	1,185
2004-07-09	2,300	2,330	2,255	2,330	24,600	1,165
2004-07-08	2,250	2,295	2,235	2,275	4,700	1,137.50
2004-07-07	2,215	2,315	2,210	2,290	23,100	1,145
2004-07-06	2,280	2,320	2,210	2,210	19,900	1,105
2004-07-05	2,280	2,290	2,155	2,155	26,300	1,077.50
2004-07-02	2,350	2,360	2,310	2,310	15,200	1,155
2004-07-01	2,400	2,400	2,330	2,360	18,500	1,180
2004-06-30	2,360	2,370	2,325	2,360	10,100	1,180
2004-06-29	2,400	2,400	2,355	2,365	14,500	1,182.50
2004-06-28	2,375	2,400	2,355	2,400	8,800	1,200
2004-06-25	2,380	2,380	2,350	2,365	6,600	1,182.50
2004-06-24	2,390	2,390	2,290	2,365	8,900	1,182.50
2004-06-23	2,390	2,390	2,370	2,375	8,700	1,187.50
2004-06-22	2,390	2,390	2,355	2,390	6,100	1,195
2004-06-21	2,395	2,430	2,355	2,390	19,300	1,195
2004-06-18	2,385	2,390	2,300	2,385	14,600	1,192.50
2004-06-17	2,395	2,400	2,350	2,385	14,400	1,192.50
2004-06-16	2,380	2,400	2,350	2,370	13,100	1,185
2004-06-15	2,370	2,380	2,340	2,350	8,700	1,175
2004-06-14	2,330	2,375	2,330	2,360	7,200	1,180
2004-06-11	2,310	2,355	2,310	2,320	48,400	1,160
2004-06-10	2,320	2,350	2,290	2,350	11,700	1,175
2004-06-09	2,350	2,350	2,310	2,315	4,300	1,157.50
2004-06-08	2,300	2,350	2,300	2,320	9,800	1,160
2004-06-07	2,280	2,350	2,275	2,290	13,400	1,145
2004-06-04	2,235	2,370	2,235	2,270	15,900	1,135
2004-06-03	2,330	2,370	2,230	2,230	12,600	1,115
2004-06-02	2,365	2,380	2,325	2,330	6,000	1,165
2004-06-01	2,385	2,420	2,385	2,405	4,600	1,202.50
2004-05-31	2,390	2,420	2,370	2,390	22,600	1,195
2004-05-28	2,315	2,400	2,315	2,400	7,400	1,200
2004-05-27	2,400	2,420	2,380	2,380	7,100	1,190
2004-05-26	2,400	2,430	2,390	2,405	36,900	1,202.50
2004-05-25	2,315	2,380	2,300	2,320	8,400	1,160
2004-05-24	2,310	2,380	2,305	2,325	7,100	1,162.50
2004-05-21	2,380	2,380	2,300	2,315	7,700	1,157.50
2004-05-20	2,350	2,395	2,265	2,265	26,400	1,132.50
2004-05-19	2,360	2,395	2,310	2,380	6,500	1,190
2004-05-18	2,450	2,450	2,400	2,400	24,700	1,200
2004-05-17	2,450	2,475	2,430	2,470	42,100	1,235
2004-05-14	2,380	2,460	2,380	2,450	44,700	1,225
2004-05-13	2,380	2,390	2,300	2,390	20,900	1,195
2004-05-12	2,340	2,395	2,295	2,395	21,900	1,197.50
2004-05-11	2,205	2,320	2,205	2,295	20,500	1,147.50
2004-05-10	2,290	2,320	2,100	2,100	23,800	1,050
2004-05-07	2,300	2,420	2,300	2,410	34,800	1,205
2004-05-06	2,400	2,400	2,225	2,380	20,300	1,190
2004-04-30	2,250	2,380	2,200	2,360	14,800	1,180
2004-04-28	2,315	2,390	2,300	2,350	14,400	1,175
2004-04-27	2,400	2,400	2,320	2,330	45,200	1,165
2004-04-26	2,130	2,510	2,100	2,480	44,800	1,240
2004-04-23	2,100	2,120	2,085	2,110	46,500	1,055
2004-04-22	1,980	2,120	1,980	2,100	56,200	1,050
2004-04-21	1,920	1,999	1,911	1,980	33,900	990
2004-04-20	1,930	1,935	1,907	1,920	42,000	960
2004-04-19	1,890	1,949	1,882	1,936	61,400	968
2004-04-16	1,896	1,897	1,871	1,876	13,400	938
2004-04-15	1,850	1,895	1,849	1,893	37,500	946.50
2004-04-14	1,815	1,844	1,815	1,844	11,400	922
2004-04-13	1,811	1,830	1,811	1,829	14,300	914.50
2004-04-12	1,790	1,847	1,782	1,840	29,000	920
2004-04-09	1,805	1,805	1,772	1,775	20,100	887.50
2004-04-08	1,820	1,820	1,810	1,813	11,800	906.50
2004-04-07	1,829	1,831	1,810	1,828	15,200	914
2004-04-06	1,833	1,842	1,803	1,829	18,700	914.50
2004-04-05	1,855	1,880	1,802	1,803	25,900	901.50
2004-04-02	1,867	1,867	1,820	1,835	20,100	917.50
2004-04-01	1,800	1,898	1,782	1,898	30,500	949
2004-03-31	1,810	1,830	1,760	1,760	15,500	880
2004-03-30	1,821	1,835	1,801	1,835	15,600	917.50
2004-03-29	1,830	1,839	1,800	1,838	8,200	919
2004-03-26	1,879	1,880	1,820	1,870	18,700	935
2004-03-25	1,880	1,900	1,850	1,900	33,500	950
2004-03-24	1,900	1,900	1,820	1,885	56,600	942.50
2004-03-23	1,753	1,753	1,730	1,730	21,400	865
2004-03-22	1,759	1,759	1,738	1,755	14,600	877.50
2004-03-19	1,725	1,765	1,715	1,760	46,000	880
2004-03-18	1,715	1,715	1,686	1,700	7,700	850
2004-03-17	1,709	1,710	1,685	1,704	8,900	852
2004-03-16	1,705	1,710	1,687	1,700	9,400	850
2004-03-15	1,700	1,700	1,682	1,698	6,900	849
2004-03-12	1,680	1,694	1,680	1,680	31,800	840
2004-03-11	1,669	1,687	1,661	1,680	17,600	840
2004-03-10	1,660	1,671	1,660	1,660	7,400	830
2004-03-09	1,622	1,670	1,622	1,650	10,400	825
2004-03-08	1,630	1,630	1,622	1,622	7,300	811
2004-03-05	1,621	1,630	1,619	1,628	7,600	814
2004-03-04	1,615	1,629	1,610	1,622	10,500	811
2004-03-03	1,605	1,618	1,605	1,612	3,200	806
2004-03-02	1,620	1,620	1,595	1,619	14,600	809.50
2004-03-01	1,600	1,620	1,600	1,610	17,600	805
2004-02-27	1,566	1,597	1,566	1,597	13,400	798.50
2004-02-26	1,577	1,578	1,565	1,576	3,800	788
2004-02-25	1,558	1,577	1,555	1,561	5,500	780.50
2004-02-24	1,581	1,581	1,556	1,556	2,800	778
2004-02-23	1,556	1,589	1,556	1,580	3,400	790
2004-02-20	1,570	1,570	1,550	1,553	7,100	776.50
2004-02-19	1,562	1,569	1,555	1,555	4,600	777.50
2004-02-18	1,552	1,562	1,552	1,562	2,100	781
2004-02-17	1,543	1,561	1,543	1,551	3,500	775.50
2004-02-16	1,550	1,556	1,540	1,543	5,800	771.50
2004-02-13	1,570	1,570	1,551	1,551	3,400	775.50
2004-02-12	1,542	1,560	1,541	1,541	4,500	770.50
2004-02-10	1,540	1,575	1,540	1,542	6,600	771
2004-02-09	1,552	1,566	1,535	1,541	5,200	770.50
2004-02-06	1,531	1,580	1,531	1,552	3,600	776
2004-02-05	1,533	1,545	1,525	1,544	6,100	772
2004-02-04	1,539	1,550	1,534	1,534	5,600	767
2004-02-03	1,550	1,550	1,535	1,540	7,200	770
2004-02-02	1,526	1,545	1,526	1,534	4,700	767
2004-01-30	1,530	1,570	1,525	1,525	8,700	762.50
2004-01-29	1,550	1,557	1,523	1,524	18,000	762
2004-01-28	1,570	1,592	1,570	1,570	7,400	785
2004-01-27	1,585	1,593	1,577	1,580	8,500	790
2004-01-26	1,587	1,604	1,585	1,585	4,400	792.50
2004-01-23	1,598	1,617	1,586	1,586	6,600	793
2004-01-22	1,591	1,600	1,587	1,587	9,200	793.50
2004-01-21	1,591	1,600	1,590	1,590	6,200	795
2004-01-20	1,600	1,605	1,591	1,591	10,600	795.50
2004-01-19	1,585	1,600	1,585	1,592	3,700	796
2004-01-16	1,598	1,599	1,583	1,585	4,400	792.50
2004-01-15	1,591	1,597	1,590	1,590	7,300	795
2004-01-14	1,600	1,600	1,589	1,589	6,200	794.50
2004-01-13	1,600	1,600	1,590	1,591	2,800	795.50
2004-01-09	1,600	1,600	1,586	1,599	4,900	799.50
2004-01-08	1,591	1,594	1,585	1,586	4,000	793
2004-01-07	1,582	1,600	1,580	1,580	3,200	790
2004-01-06	1,600	1,600	1,580	1,580	4,000	790
2004-01-05	1,600	1,600	1,599	1,599	800	799.50

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 [2004年度]

8279 (株)ヤオコーの時系列データ [2004年度]