8279 (株)ヤオコーの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,955	2,955	2,935	2,950	3,300	1,475
2006-12-28	2,990	2,995	2,970	2,990	4,200	1,495
2006-12-27	3,000	3,000	2,950	2,980	6,400	1,490
2006-12-26	3,000	3,000	2,990	3,000	5,900	1,500
2006-12-25	2,990	2,995	2,965	2,990	9,500	1,495
2006-12-22	3,000	3,000	2,920	2,980	10,900	1,490
2006-12-21	2,995	3,000	2,965	3,000	4,200	1,500
2006-12-20	3,000	3,000	2,950	3,000	15,700	1,500
2006-12-19	2,980	3,000	2,950	3,000	13,700	1,500
2006-12-18	2,940	2,980	2,930	2,980	11,500	1,490
2006-12-15	2,910	2,940	2,910	2,915	12,600	1,457.50
2006-12-14	2,940	2,940	2,900	2,935	15,400	1,467.50
2006-12-13	2,860	2,935	2,855	2,935	10,500	1,467.50
2006-12-12	2,830	2,860	2,810	2,855	7,500	1,427.50
2006-12-11	2,940	2,940	2,820	2,865	23,500	1,432.50
2006-12-08	2,910	2,935	2,910	2,935	13,900	1,467.50
2006-12-07	2,890	2,940	2,880	2,935	6,400	1,467.50
2006-12-06	2,900	2,935	2,870	2,925	9,400	1,462.50
2006-12-05	2,990	2,990	2,860	2,890	15,100	1,445
2006-12-04	2,830	2,850	2,810	2,850	5,300	1,425
2006-12-01	2,845	2,850	2,810	2,840	10,700	1,420
2006-11-30	2,805	2,820	2,760	2,810	7,500	1,405
2006-11-29	2,740	2,800	2,740	2,800	9,400	1,400
2006-11-28	2,770	2,775	2,730	2,765	10,800	1,382.50
2006-11-27	2,730	2,770	2,725	2,770	7,900	1,385
2006-11-24	2,740	2,740	2,720	2,735	4,700	1,367.50
2006-11-22	2,735	2,750	2,705	2,745	8,900	1,372.50
2006-11-21	2,745	2,745	2,720	2,720	6,000	1,360
2006-11-20	2,710	2,735	2,700	2,720	13,900	1,360
2006-11-17	2,755	2,755	2,690	2,705	11,800	1,352.50
2006-11-16	2,765	2,770	2,710	2,715	19,000	1,357.50
2006-11-15	2,730	2,750	2,700	2,750	12,700	1,375
2006-11-14	2,690	2,700	2,660	2,675	6,700	1,337.50
2006-11-13	2,670	2,685	2,610	2,665	20,900	1,332.50
2006-11-10	2,735	2,735	2,700	2,710	9,700	1,355
2006-11-09	2,680	2,720	2,680	2,720	11,600	1,360
2006-11-08	2,730	2,730	2,685	2,695	7,800	1,347.50
2006-11-07	2,705	2,715	2,690	2,700	3,700	1,350
2006-11-06	2,730	2,760	2,670	2,690	7,400	1,345
2006-11-02	2,720	2,725	2,700	2,705	5,100	1,352.50
2006-11-01	2,740	2,740	2,715	2,740	6,600	1,370
2006-10-31	2,810	2,810	2,740	2,775	11,800	1,387.50
2006-10-30	2,750	2,775	2,695	2,760	17,200	1,380
2006-10-27	2,830	2,830	2,785	2,785	9,900	1,392.50
2006-10-26	2,820	2,820	2,750	2,790	9,100	1,395
2006-10-25	2,820	2,825	2,815	2,815	6,200	1,407.50
2006-10-24	2,820	2,820	2,800	2,820	4,100	1,410
2006-10-23	2,820	2,830	2,790	2,805	9,100	1,402.50
2006-10-20	2,800	2,820	2,785	2,815	16,500	1,407.50
2006-10-19	2,770	2,770	2,750	2,760	7,000	1,380
2006-10-18	2,755	2,755	2,705	2,715	5,400	1,357.50
2006-10-17	2,760	2,760	2,715	2,755	4,300	1,377.50
2006-10-16	2,745	2,750	2,700	2,740	4,800	1,370
2006-10-13	2,700	2,700	2,665	2,690	5,500	1,345
2006-10-12	2,620	2,680	2,600	2,640	6,400	1,320
2006-10-11	2,660	2,685	2,650	2,655	13,200	1,327.50
2006-10-10	2,705	2,720	2,550	2,550	15,800	1,275
2006-10-06	2,765	2,765	2,715	2,735	4,100	1,367.50
2006-10-05	2,700	2,765	2,700	2,765	9,400	1,382.50
2006-10-04	2,740	2,785	2,740	2,740	6,100	1,370
2006-10-03	2,790	2,795	2,755	2,780	6,600	1,390
2006-10-02	2,800	2,805	2,780	2,795	4,400	1,397.50
2006-09-29	2,800	2,810	2,780	2,800	6,400	1,400
2006-09-28	2,795	2,800	2,715	2,795	4,400	1,397.50
2006-09-27	2,765	2,800	2,745	2,800	9,900	1,400
2006-09-26	2,780	2,780	2,695	2,695	4,700	1,347.50
2006-09-25	2,820	2,820	2,800	2,815	5,600	1,407.50
2006-09-22	2,785	2,810	2,785	2,800	12,300	1,400
2006-09-21	2,780	2,780	2,745	2,775	8,100	1,387.50
2006-09-20	2,775	2,775	2,750	2,750	6,800	1,375
2006-09-19	2,750	2,775	2,740	2,750	7,000	1,375
2006-09-15	2,720	2,730	2,700	2,720	2,900	1,360
2006-09-14	2,730	2,740	2,730	2,740	4,500	1,370
2006-09-13	2,705	2,725	2,695	2,705	5,400	1,352.50
2006-09-12	2,710	2,740	2,680	2,690	6,500	1,345
2006-09-11	2,735	2,740	2,700	2,720	7,000	1,360
2006-09-08	2,670	2,745	2,670	2,720	13,100	1,360
2006-09-07	2,730	2,730	2,685	2,695	8,200	1,347.50
2006-09-06	2,720	2,745	2,720	2,735	3,100	1,367.50
2006-09-05	2,780	2,780	2,715	2,715	9,300	1,357.50
2006-09-04	2,750	2,780	2,750	2,760	6,600	1,380
2006-09-01	2,750	2,770	2,740	2,760	5,200	1,380
2006-08-31	2,810	2,820	2,780	2,800	21,800	1,400
2006-08-30	2,745	2,745	2,690	2,690	4,700	1,345
2006-08-29	2,715	2,735	2,710	2,735	3,900	1,367.50
2006-08-28	2,745	2,745	2,705	2,720	7,300	1,360
2006-08-25	2,695	2,730	2,695	2,700	10,600	1,350
2006-08-24	2,670	2,720	2,665	2,665	15,600	1,332.50
2006-08-23	2,670	2,740	2,670	2,700	10,100	1,350
2006-08-22	2,845	2,845	2,630	2,745	32,900	1,372.50
2006-08-21	2,690	2,835	2,650	2,685	25,300	1,342.50
2006-08-18	2,650	2,650	2,620	2,640	10,600	1,320
2006-08-17	2,645	2,645	2,620	2,630	8,800	1,315
2006-08-16	2,635	2,650	2,615	2,650	6,100	1,325
2006-08-15	2,620	2,640	2,600	2,610	8,900	1,305
2006-08-14	2,595	2,625	2,595	2,625	7,200	1,312.50
2006-08-11	2,590	2,615	2,590	2,615	5,300	1,307.50
2006-08-10	2,605	2,605	2,590	2,595	5,900	1,297.50
2006-08-09	2,615	2,615	2,585	2,610	10,000	1,305
2006-08-08	2,585	2,615	2,585	2,610	5,100	1,305
2006-08-07	2,610	2,615	2,590	2,590	6,500	1,295
2006-08-04	2,625	2,625	2,600	2,610	3,500	1,305
2006-08-03	2,630	2,635	2,600	2,600	7,000	1,300
2006-08-02	2,600	2,630	2,595	2,625	8,200	1,312.50
2006-08-01	2,590	2,645	2,585	2,600	11,300	1,300
2006-07-31	2,590	2,590	2,575	2,575	9,000	1,287.50
2006-07-28	2,590	2,595	2,570	2,575	14,400	1,287.50
2006-07-27	2,600	2,600	2,580	2,585	8,800	1,292.50
2006-07-26	2,615	2,635	2,570	2,570	14,600	1,285
2006-07-25	2,650	2,660	2,625	2,635	5,500	1,317.50
2006-07-24	2,640	2,665	2,620	2,630	5,600	1,315
2006-07-21	2,670	2,695	2,630	2,640	7,600	1,320
2006-07-20	2,745	2,745	2,685	2,700	15,800	1,350
2006-07-19	2,670	2,670	2,600	2,605	9,500	1,302.50
2006-07-18	2,650	2,700	2,625	2,670	8,400	1,335
2006-07-14	2,680	2,680	2,650	2,650	6,000	1,325
2006-07-13	2,680	2,735	2,675	2,680	9,600	1,340
2006-07-12	2,705	2,730	2,670	2,680	7,800	1,340
2006-07-11	2,705	2,735	2,695	2,710	4,100	1,355
2006-07-10	2,750	2,750	2,700	2,700	6,100	1,350
2006-07-07	2,695	2,740	2,680	2,705	10,500	1,352.50
2006-07-06	2,685	2,730	2,680	2,705	8,000	1,352.50
2006-07-05	2,660	2,730	2,655	2,715	12,600	1,357.50
2006-07-04	2,650	2,690	2,650	2,660	18,500	1,330
2006-07-03	2,670	2,705	2,655	2,655	17,500	1,327.50
2006-06-30	2,760	2,780	2,655	2,665	26,800	1,332.50
2006-06-29	2,690	2,730	2,560	2,560	35,800	1,280
2006-06-28	2,770	2,810	2,725	2,725	11,300	1,362.50
2006-06-27	2,810	2,855	2,810	2,810	12,100	1,405
2006-06-26	2,880	2,880	2,760	2,810	16,500	1,405
2006-06-23	2,770	2,810	2,740	2,800	17,400	1,400
2006-06-22	2,665	2,760	2,665	2,760	14,900	1,380
2006-06-21	2,715	2,715	2,680	2,695	8,300	1,347.50
2006-06-20	2,695	2,725	2,695	2,710	5,200	1,355
2006-06-19	2,730	2,730	2,655	2,710	7,300	1,355
2006-06-16	2,750	2,790	2,730	2,730	6,800	1,365
2006-06-15	2,700	2,740	2,700	2,740	7,000	1,370
2006-06-14	2,560	2,695	2,560	2,695	10,200	1,347.50
2006-06-13	2,660	2,660	2,600	2,615	6,500	1,307.50
2006-06-12	2,650	2,695	2,650	2,660	9,100	1,330
2006-06-09	2,660	2,700	2,550	2,645	17,200	1,322.50
2006-06-08	2,760	2,760	2,640	2,645	13,300	1,322.50
2006-06-07	2,820	2,830	2,755	2,755	10,700	1,377.50
2006-06-06	2,810	2,835	2,790	2,790	8,600	1,395
2006-06-05	2,840	2,840	2,775	2,810	6,500	1,405
2006-06-02	2,820	2,820	2,760	2,820	20,700	1,410
2006-06-01	2,830	2,835	2,705	2,770	20,800	1,385
2006-05-31	2,800	2,825	2,730	2,730	31,200	1,365
2006-05-30	2,850	2,850	2,790	2,790	18,200	1,395
2006-05-29	2,850	2,855	2,820	2,845	20,800	1,422.50
2006-05-26	2,855	2,855	2,800	2,845	24,000	1,422.50
2006-05-25	2,830	2,850	2,830	2,850	10,700	1,425
2006-05-24	2,830	2,860	2,810	2,835	24,400	1,417.50
2006-05-23	2,810	2,855	2,780	2,825	28,200	1,412.50
2006-05-22	2,890	2,890	2,800	2,830	20,200	1,415
2006-05-19	2,770	2,810	2,770	2,800	16,400	1,400
2006-05-18	2,815	2,835	2,785	2,790	22,800	1,395
2006-05-17	2,810	2,825	2,775	2,820	20,800	1,410
2006-05-16	2,815	2,820	2,795	2,795	12,900	1,397.50
2006-05-15	2,800	2,850	2,785	2,805	18,900	1,402.50
2006-05-12	2,810	2,830	2,800	2,805	12,700	1,402.50
2006-05-11	2,845	2,850	2,795	2,850	7,600	1,425
2006-05-10	2,850	2,875	2,755	2,775	26,300	1,387.50
2006-05-09	2,900	2,925	2,870	2,870	9,000	1,435
2006-05-08	2,935	2,935	2,905	2,910	7,000	1,455
2006-05-02	2,940	2,940	2,910	2,935	10,800	1,467.50
2006-05-01	2,950	2,950	2,875	2,900	9,200	1,450
2006-04-28	2,940	2,940	2,860	2,925	13,700	1,462.50
2006-04-27	2,930	2,945	2,850	2,905	13,200	1,452.50
2006-04-26	2,920	2,930	2,855	2,885	7,500	1,442.50
2006-04-25	2,860	2,885	2,830	2,880	10,600	1,440
2006-04-24	2,910	2,945	2,855	2,860	20,000	1,430
2006-04-21	2,970	2,990	2,910	2,950	27,200	1,475
2006-04-20	2,990	3,000	2,960	2,965	26,700	1,482.50
2006-04-19	2,950	2,980	2,940	2,950	13,100	1,475
2006-04-18	2,950	2,950	2,885	2,920	15,900	1,460
2006-04-17	2,960	2,995	2,950	2,970	13,400	1,485
2006-04-14	2,930	3,050	2,915	3,000	55,300	1,500
2006-04-13	2,950	2,950	2,900	2,930	13,100	1,465
2006-04-12	2,930	2,950	2,905	2,920	22,800	1,460
2006-04-11	2,930	2,940	2,905	2,930	25,300	1,465
2006-04-10	2,900	2,930	2,900	2,915	29,300	1,457.50
2006-04-07	2,865	2,890	2,860	2,890	23,100	1,445
2006-04-06	2,845	2,885	2,835	2,855	16,800	1,427.50
2006-04-05	2,875	2,905	2,805	2,805	30,600	1,402.50
2006-04-04	2,900	2,915	2,855	2,870	21,100	1,435
2006-04-03	2,785	2,900	2,785	2,875	31,000	1,437.50
2006-03-31	2,860	2,860	2,805	2,805	11,000	1,402.50
2006-03-30	2,850	2,870	2,835	2,840	22,700	1,420
2006-03-29	2,935	2,935	2,875	2,885	15,700	1,442.50
2006-03-28	2,895	2,950	2,860	2,945	12,100	1,472.50
2006-03-27	2,950	2,990	2,940	2,990	11,400	1,495
2006-03-24	2,960	2,990	2,940	2,945	10,000	1,472.50
2006-03-23	2,970	3,020	2,960	3,010	37,300	1,505
2006-03-22	2,930	2,980	2,915	2,975	32,900	1,487.50
2006-03-20	2,850	2,920	2,850	2,920	41,800	1,460
2006-03-17	2,830	2,845	2,825	2,840	20,700	1,420
2006-03-16	2,810	2,835	2,805	2,820	16,100	1,410
2006-03-15	2,800	2,845	2,785	2,810	29,700	1,405
2006-03-14	2,750	2,775	2,705	2,775	35,700	1,387.50
2006-03-13	2,700	2,760	2,685	2,755	67,600	1,377.50
2006-03-10	2,690	2,720	2,670	2,700	72,100	1,350
2006-03-09	2,655	2,690	2,640	2,690	57,200	1,345
2006-03-08	2,630	2,685	2,605	2,650	33,800	1,325
2006-03-07	2,685	2,685	2,605	2,625	46,300	1,312.50
2006-03-06	2,700	2,720	2,655	2,680	29,600	1,340
2006-03-03	2,700	2,730	2,675	2,695	41,000	1,347.50
2006-03-02	2,740	2,770	2,710	2,710	11,100	1,355
2006-03-01	2,700	2,765	2,700	2,730	20,800	1,365
2006-02-28	2,690	2,785	2,685	2,750	39,400	1,375
2006-02-27	2,745	2,760	2,685	2,685	46,500	1,342.50
2006-02-24	2,720	2,750	2,700	2,710	37,400	1,355
2006-02-23	2,695	2,700	2,660	2,680	27,500	1,340
2006-02-22	2,620	2,700	2,620	2,635	17,400	1,317.50
2006-02-21	2,625	2,665	2,610	2,650	20,900	1,325
2006-02-20	2,695	2,725	2,660	2,665	26,000	1,332.50
2006-02-17	2,720	2,745	2,645	2,655	30,500	1,327.50
2006-02-16	2,780	2,780	2,685	2,720	40,100	1,360
2006-02-15	2,820	2,830	2,710	2,720	53,200	1,360
2006-02-14	2,780	2,835	2,780	2,790	26,200	1,395
2006-02-13	2,880	2,880	2,810	2,810	26,800	1,405
2006-02-10	2,855	2,875	2,840	2,865	29,100	1,432.50
2006-02-09	2,850	2,875	2,830	2,840	58,400	1,420
2006-02-08	2,905	2,930	2,805	2,810	58,900	1,405
2006-02-07	2,950	2,950	2,850	2,905	64,000	1,452.50
2006-02-06	2,910	2,935	2,870	2,935	31,200	1,467.50
2006-02-03	2,845	2,870	2,830	2,870	26,500	1,435
2006-02-02	2,810	2,840	2,780	2,840	36,000	1,420
2006-02-01	2,840	2,840	2,800	2,800	28,200	1,400
2006-01-31	2,775	2,825	2,770	2,800	36,400	1,400
2006-01-30	2,850	2,870	2,775	2,775	68,800	1,387.50
2006-01-27	2,850	2,860	2,820	2,830	19,700	1,415
2006-01-26	2,790	2,840	2,790	2,810	24,400	1,405
2006-01-25	2,850	2,870	2,780	2,780	42,300	1,390
2006-01-24	2,900	2,925	2,835	2,835	30,400	1,417.50
2006-01-23	2,845	2,940	2,845	2,920	20,300	1,460
2006-01-20	2,985	2,985	2,875	2,875	16,200	1,437.50
2006-01-19	2,800	2,940	2,800	2,855	17,700	1,427.50
2006-01-18	2,975	2,975	2,805	2,835	25,500	1,417.50
2006-01-17	2,965	2,985	2,915	2,980	18,400	1,490
2006-01-16	3,010	3,020	2,965	2,980	14,900	1,490
2006-01-13	3,040	3,050	3,010	3,020	16,800	1,510
2006-01-12	3,060	3,060	3,040	3,060	13,600	1,530
2006-01-11	3,020	3,090	3,020	3,060	21,600	1,530
2006-01-10	3,150	3,150	3,000	3,010	19,800	1,505
2006-01-06	2,940	3,000	2,940	2,960	12,300	1,480
2006-01-05	2,915	2,960	2,870	2,940	14,500	1,470
2006-01-04	2,865	2,930	2,865	2,875	2,600	1,437.50

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 [2006年度]

8279 (株)ヤオコーの時系列データ [2006年度]