8279 (株)ヤオコーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,500	2,500	2,475	2,478	2,700	1,239
2010-12-29	2,483	2,515	2,483	2,515	4,800	1,257.50
2010-12-28	2,524	2,524	2,500	2,500	4,100	1,250
2010-12-27	2,530	2,530	2,471	2,517	4,200	1,258.50
2010-12-24	2,498	2,505	2,485	2,486	9,300	1,243
2010-12-22	2,552	2,573	2,540	2,548	8,400	1,274
2010-12-21	2,555	2,600	2,555	2,555	12,600	1,277.50
2010-12-20	2,600	2,600	2,550	2,591	13,100	1,295.50
2010-12-17	2,595	2,602	2,550	2,582	15,600	1,291
2010-12-16	2,630	2,644	2,580	2,599	13,900	1,299.50
2010-12-15	2,600	2,630	2,560	2,630	9,500	1,315
2010-12-14	2,590	2,600	2,577	2,597	11,100	1,298.50
2010-12-13	2,555	2,580	2,501	2,580	13,600	1,290
2010-12-10	2,594	2,594	2,530	2,555	38,600	1,277.50
2010-12-09	2,450	2,484	2,450	2,457	9,800	1,228.50
2010-12-08	2,448	2,479	2,441	2,479	9,100	1,239.50
2010-12-07	2,399	2,449	2,399	2,443	8,200	1,221.50
2010-12-06	2,405	2,405	2,383	2,396	8,700	1,198
2010-12-03	2,449	2,449	2,381	2,419	20,400	1,209.50
2010-12-02	2,340	2,346	2,325	2,337	11,000	1,168.50
2010-12-01	2,276	2,309	2,271	2,304	11,400	1,152
2010-11-30	2,264	2,282	2,264	2,276	5,400	1,138
2010-11-29	2,264	2,289	2,263	2,264	5,500	1,132
2010-11-26	2,295	2,295	2,250	2,262	5,600	1,131
2010-11-25	2,267	2,297	2,267	2,272	5,500	1,136
2010-11-24	2,294	2,304	2,250	2,262	11,000	1,131
2010-11-22	2,298	2,309	2,286	2,294	8,400	1,147
2010-11-19	2,295	2,299	2,274	2,298	10,400	1,149
2010-11-18	2,280	2,308	2,267	2,306	10,200	1,153
2010-11-17	2,250	2,280	2,250	2,276	6,800	1,138
2010-11-16	2,245	2,263	2,232	2,260	15,100	1,130
2010-11-15	2,245	2,245	2,223	2,242	4,000	1,121
2010-11-12	2,219	2,237	2,218	2,230	9,300	1,115
2010-11-11	2,217	2,235	2,217	2,228	4,300	1,114
2010-11-10	2,223	2,230	2,209	2,216	12,400	1,108
2010-11-09	2,210	2,228	2,210	2,223	12,800	1,111.50
2010-11-08	2,224	2,224	2,200	2,201	25,700	1,100.50
2010-11-05	2,241	2,290	2,215	2,224	25,100	1,112
2010-11-04	2,200	2,280	2,200	2,245	8,300	1,122.50
2010-11-02	2,241	2,256	2,201	2,201	9,700	1,100.50
2010-11-01	2,360	2,360	2,268	2,268	16,400	1,134
2010-10-29	2,180	2,238	2,180	2,204	9,100	1,102
2010-10-28	2,317	2,317	2,168	2,168	26,700	1,084
2010-10-27	2,280	2,329	2,280	2,303	6,600	1,151.50
2010-10-26	2,202	2,281	2,202	2,260	10,800	1,130
2010-10-25	2,220	2,234	2,216	2,216	5,300	1,108
2010-10-22	2,222	2,228	2,211	2,215	9,500	1,107.50
2010-10-21	2,223	2,242	2,211	2,242	4,800	1,121
2010-10-20	2,290	2,300	2,223	2,224	12,300	1,112
2010-10-19	2,308	2,325	2,276	2,277	8,700	1,138.50
2010-10-18	2,269	2,322	2,269	2,311	3,600	1,155.50
2010-10-15	2,282	2,284	2,252	2,268	8,100	1,134
2010-10-14	2,280	2,328	2,280	2,293	5,200	1,146.50
2010-10-13	2,295	2,348	2,282	2,287	10,700	1,143.50
2010-10-12	2,400	2,441	2,283	2,283	20,500	1,141.50
2010-10-08	2,538	2,564	2,440	2,440	16,400	1,220
2010-10-07	2,531	2,570	2,531	2,570	14,600	1,285
2010-10-06	2,471	2,528	2,461	2,519	16,100	1,259.50
2010-10-05	2,396	2,478	2,387	2,471	14,000	1,235.50
2010-10-04	2,381	2,423	2,357	2,390	4,500	1,195
2010-10-01	2,379	2,428	2,360	2,368	5,200	1,184
2010-09-30	2,490	2,490	2,385	2,385	5,200	1,192.50
2010-09-29	2,433	2,488	2,422	2,488	15,400	1,244
2010-09-28	2,402	2,434	2,386	2,433	8,100	1,216.50
2010-09-27	2,397	2,439	2,365	2,439	9,400	1,219.50
2010-09-24	2,394	2,419	2,386	2,397	6,900	1,198.50
2010-09-22	2,395	2,400	2,381	2,395	4,300	1,197.50
2010-09-21	2,398	2,399	2,381	2,389	8,300	1,194.50
2010-09-17	2,356	2,390	2,356	2,381	5,900	1,190.50
2010-09-16	2,363	2,366	2,344	2,356	6,500	1,178
2010-09-15	2,357	2,380	2,340	2,364	5,600	1,182
2010-09-14	2,354	2,367	2,340	2,350	4,900	1,175
2010-09-13	2,370	2,373	2,351	2,351	4,700	1,175.50
2010-09-10	2,400	2,400	2,350	2,369	13,300	1,184.50
2010-09-09	2,340	2,362	2,310	2,349	6,200	1,174.50
2010-09-08	2,382	2,382	2,330	2,343	6,400	1,171.50
2010-09-07	2,335	2,380	2,335	2,368	8,000	1,184
2010-09-06	2,348	2,383	2,347	2,380	5,700	1,190
2010-09-03	2,362	2,390	2,346	2,351	3,600	1,175.50
2010-09-02	2,400	2,400	2,362	2,370	9,000	1,185
2010-09-01	2,314	2,400	2,313	2,388	10,300	1,194
2010-08-31	2,379	2,379	2,320	2,324	6,500	1,162
2010-08-30	2,330	2,398	2,330	2,375	9,900	1,187.50
2010-08-27	2,290	2,313	2,290	2,313	6,900	1,156.50
2010-08-26	2,249	2,276	2,246	2,273	5,100	1,136.50
2010-08-25	2,200	2,268	2,199	2,242	13,600	1,121
2010-08-24	2,244	2,250	2,207	2,222	10,900	1,111
2010-08-23	2,260	2,271	2,246	2,246	8,400	1,123
2010-08-20	2,300	2,303	2,265	2,269	19,600	1,134.50
2010-08-19	2,321	2,344	2,300	2,309	15,300	1,154.50
2010-08-18	2,263	2,320	2,263	2,315	6,800	1,157.50
2010-08-17	2,220	2,248	2,199	2,247	11,000	1,123.50
2010-08-16	2,230	2,249	2,217	2,236	4,400	1,118
2010-08-13	2,243	2,257	2,207	2,236	11,900	1,118
2010-08-12	2,300	2,300	2,182	2,255	12,300	1,127.50
2010-08-11	2,345	2,345	2,310	2,317	10,900	1,158.50
2010-08-10	2,390	2,390	2,334	2,341	23,900	1,170.50
2010-08-09	2,411	2,412	2,385	2,390	18,500	1,195
2010-08-06	2,420	2,435	2,403	2,409	21,700	1,204.50
2010-08-05	2,438	2,460	2,435	2,447	5,900	1,223.50
2010-08-04	2,443	2,446	2,431	2,446	7,400	1,223
2010-08-03	2,515	2,516	2,450	2,462	17,100	1,231
2010-08-02	2,486	2,508	2,485	2,494	5,000	1,247
2010-07-30	2,516	2,519	2,465	2,486	9,500	1,243
2010-07-29	2,520	2,540	2,506	2,516	6,200	1,258
2010-07-28	2,514	2,539	2,513	2,536	6,300	1,268
2010-07-27	2,491	2,520	2,473	2,514	8,400	1,257
2010-07-26	2,451	2,480	2,451	2,468	4,400	1,234
2010-07-23	2,488	2,488	2,452	2,466	6,100	1,233
2010-07-22	2,436	2,470	2,436	2,457	4,700	1,228.50
2010-07-21	2,478	2,478	2,435	2,448	5,700	1,224
2010-07-20	2,475	2,475	2,425	2,449	9,300	1,224.50
2010-07-16	2,470	2,470	2,422	2,425	5,100	1,212.50
2010-07-15	2,438	2,440	2,420	2,420	4,900	1,210
2010-07-14	2,479	2,479	2,429	2,432	5,500	1,216
2010-07-13	2,450	2,459	2,430	2,430	7,400	1,215
2010-07-12	2,462	2,485	2,450	2,450	3,900	1,225
2010-07-09	2,471	2,493	2,453	2,460	3,800	1,230
2010-07-08	2,490	2,496	2,462	2,471	2,900	1,235.50
2010-07-07	2,485	2,485	2,449	2,456	2,600	1,228
2010-07-06	2,549	2,549	2,474	2,485	15,400	1,242.50
2010-07-05	2,440	2,442	2,435	2,440	7,100	1,220
2010-07-02	2,450	2,451	2,439	2,442	9,400	1,221
2010-07-01	2,480	2,480	2,450	2,458	7,600	1,229
2010-06-30	2,500	2,500	2,481	2,494	5,800	1,247
2010-06-29	2,549	2,549	2,522	2,529	9,500	1,264.50
2010-06-28	2,500	2,506	2,481	2,499	9,800	1,249.50
2010-06-25	2,515	2,515	2,485	2,500	7,300	1,250
2010-06-24	2,516	2,530	2,515	2,525	3,100	1,262.50
2010-06-23	2,515	2,537	2,508	2,509	5,000	1,254.50
2010-06-22	2,504	2,539	2,504	2,515	5,300	1,257.50
2010-06-21	2,500	2,549	2,490	2,529	8,000	1,264.50
2010-06-18	2,485	2,489	2,470	2,489	6,000	1,244.50
2010-06-17	2,481	2,492	2,473	2,480	5,900	1,240
2010-06-16	2,500	2,500	2,488	2,491	4,600	1,245.50
2010-06-15	2,500	2,500	2,480	2,489	3,900	1,244.50
2010-06-14	2,525	2,525	2,500	2,501	2,400	1,250.50
2010-06-11	2,525	2,525	2,476	2,499	12,500	1,249.50
2010-06-10	2,508	2,508	2,472	2,475	3,000	1,237.50
2010-06-09	2,456	2,500	2,456	2,479	3,000	1,239.50
2010-06-08	2,451	2,498	2,451	2,481	3,000	1,240.50
2010-06-07	2,490	2,490	2,450	2,472	3,400	1,236
2010-06-04	2,516	2,537	2,501	2,512	4,300	1,256
2010-06-03	2,500	2,558	2,500	2,533	3,000	1,266.50
2010-06-02	2,501	2,519	2,500	2,500	4,900	1,250
2010-06-01	2,500	2,531	2,486	2,519	6,300	1,259.50
2010-05-31	2,475	2,532	2,475	2,508	5,300	1,254
2010-05-28	2,470	2,498	2,452	2,474	8,100	1,237
2010-05-27	2,450	2,471	2,435	2,443	7,800	1,221.50
2010-05-26	2,437	2,492	2,435	2,470	13,900	1,235
2010-05-25	2,500	2,527	2,471	2,487	13,500	1,243.50
2010-05-24	2,500	2,533	2,495	2,505	9,300	1,252.50
2010-05-21	2,550	2,565	2,529	2,537	18,100	1,268.50
2010-05-20	2,582	2,601	2,572	2,577	15,900	1,288.50
2010-05-19	2,613	2,632	2,600	2,632	18,600	1,316
2010-05-18	2,644	2,658	2,623	2,638	13,300	1,319
2010-05-17	2,665	2,680	2,649	2,657	11,100	1,328.50
2010-05-14	2,673	2,690	2,665	2,667	10,700	1,333.50
2010-05-13	2,684	2,700	2,673	2,680	5,000	1,340
2010-05-12	2,682	2,695	2,680	2,684	8,100	1,342
2010-05-11	2,702	2,702	2,682	2,682	7,000	1,341
2010-05-10	2,709	2,714	2,685	2,714	10,600	1,357
2010-05-07	2,700	2,701	2,681	2,685	14,200	1,342.50
2010-05-06	2,702	2,711	2,700	2,707	16,600	1,353.50
2010-04-30	2,705	2,720	2,705	2,710	5,700	1,355
2010-04-28	2,715	2,719	2,702	2,705	14,900	1,352.50
2010-04-27	2,719	2,730	2,715	2,730	8,800	1,365
2010-04-26	2,725	2,730	2,716	2,718	8,600	1,359
2010-04-23	2,712	2,720	2,702	2,702	5,600	1,351
2010-04-22	2,730	2,730	2,708	2,711	9,500	1,355.50
2010-04-21	2,722	2,735	2,712	2,733	9,100	1,366.50
2010-04-20	2,720	2,728	2,712	2,718	8,800	1,359
2010-04-19	2,700	2,719	2,700	2,705	12,900	1,352.50
2010-04-16	2,770	2,774	2,706	2,715	23,300	1,357.50
2010-04-15	2,767	2,778	2,764	2,770	17,100	1,385
2010-04-14	2,790	2,790	2,765	2,781	14,700	1,390.50
2010-04-13	2,780	2,789	2,765	2,773	7,900	1,386.50
2010-04-12	2,795	2,796	2,785	2,785	11,800	1,392.50
2010-04-09	2,765	2,790	2,765	2,778	6,400	1,389
2010-04-08	2,785	2,793	2,777	2,785	8,200	1,392.50
2010-04-07	2,787	2,794	2,771	2,791	10,200	1,395.50
2010-04-06	2,790	2,790	2,765	2,774	5,300	1,387
2010-04-05	2,786	2,790	2,757	2,790	5,500	1,395
2010-04-02	2,788	2,788	2,760	2,786	6,000	1,393
2010-04-01	2,776	2,783	2,743	2,783	9,500	1,391.50
2010-03-31	2,775	2,790	2,755	2,759	15,100	1,379.50
2010-03-30	2,740	2,771	2,726	2,771	10,000	1,385.50
2010-03-29	2,750	2,750	2,723	2,739	7,800	1,369.50
2010-03-26	2,760	2,776	2,720	2,776	23,300	1,388
2010-03-25	2,769	2,769	2,730	2,750	16,400	1,375
2010-03-24	2,750	2,774	2,748	2,770	17,600	1,385
2010-03-23	2,734	2,734	2,726	2,733	10,300	1,366.50
2010-03-19	2,724	2,727	2,710	2,726	15,900	1,363
2010-03-18	2,718	2,725	2,706	2,712	8,200	1,356
2010-03-17	2,714	2,735	2,705	2,714	9,300	1,357
2010-03-16	2,739	2,739	2,711	2,728	7,200	1,364
2010-03-15	2,722	2,735	2,705	2,735	8,300	1,367.50
2010-03-12	2,720	2,732	2,710	2,729	15,600	1,364.50
2010-03-11	2,719	2,721	2,702	2,720	11,500	1,360
2010-03-10	2,732	2,732	2,703	2,703	9,500	1,351.50
2010-03-09	2,731	2,755	2,730	2,737	12,200	1,368.50
2010-03-08	2,740	2,776	2,732	2,760	15,700	1,380
2010-03-05	2,756	2,784	2,727	2,754	17,700	1,377
2010-03-04	2,760	2,765	2,747	2,757	13,600	1,378.50
2010-03-03	2,705	2,760	2,691	2,760	20,500	1,380
2010-03-02	2,705	2,710	2,693	2,710	11,700	1,355
2010-03-01	2,681	2,706	2,681	2,695	8,900	1,347.50
2010-02-26	2,664	2,692	2,661	2,680	11,600	1,340
2010-02-25	2,696	2,696	2,680	2,694	15,400	1,347
2010-02-24	2,685	2,685	2,653	2,664	12,400	1,332
2010-02-23	2,683	2,685	2,654	2,670	10,800	1,335
2010-02-22	2,695	2,695	2,662	2,680	13,800	1,340
2010-02-19	2,672	2,672	2,643	2,645	15,000	1,322.50
2010-02-18	2,697	2,697	2,667	2,671	8,000	1,335.50
2010-02-17	2,670	2,692	2,670	2,679	6,200	1,339.50
2010-02-16	2,665	2,687	2,658	2,658	6,100	1,329
2010-02-15	2,678	2,690	2,660	2,664	9,400	1,332
2010-02-12	2,666	2,705	2,666	2,679	10,900	1,339.50
2010-02-10	2,660	2,708	2,652	2,666	10,900	1,333
2010-02-09	2,651	2,686	2,650	2,661	7,400	1,330.50
2010-02-08	2,675	2,675	2,650	2,660	9,900	1,330
2010-02-05	2,680	2,680	2,658	2,661	11,500	1,330.50
2010-02-04	2,702	2,715	2,671	2,690	10,800	1,345
2010-02-03	2,712	2,719	2,691	2,700	12,200	1,350
2010-02-02	2,645	2,695	2,638	2,662	12,100	1,331
2010-02-01	2,682	2,682	2,639	2,645	28,200	1,322.50
2010-01-29	2,721	2,721	2,683	2,683	23,100	1,341.50
2010-01-28	2,703	2,720	2,702	2,702	14,100	1,351
2010-01-27	2,740	2,740	2,700	2,702	16,800	1,351
2010-01-26	2,761	2,767	2,740	2,740	18,100	1,370
2010-01-25	2,799	2,799	2,771	2,771	14,700	1,385.50
2010-01-22	2,790	2,805	2,771	2,799	20,500	1,399.50
2010-01-21	2,790	2,811	2,786	2,801	11,000	1,400.50
2010-01-20	2,800	2,810	2,795	2,799	14,400	1,399.50
2010-01-19	2,811	2,827	2,800	2,800	25,200	1,400
2010-01-18	2,827	2,832	2,812	2,820	8,600	1,410
2010-01-15	2,800	2,829	2,800	2,826	10,600	1,413
2010-01-14	2,811	2,836	2,803	2,826	11,200	1,413
2010-01-13	2,833	2,898	2,801	2,804	37,200	1,402
2010-01-12	2,830	2,868	2,830	2,843	12,000	1,421.50
2010-01-08	2,876	2,894	2,810	2,830	29,800	1,415
2010-01-07	2,900	2,900	2,866	2,899	9,900	1,449.50
2010-01-06	2,895	2,900	2,867	2,899	9,600	1,449.50
2010-01-05	2,924	2,924	2,862	2,880	12,200	1,440
2010-01-04	2,915	2,935	2,915	2,919	3,400	1,459.50

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 [2010年度]

8279 (株)ヤオコーの時系列データ [2010年度]