1. HOME >
  2. 株価時系列 >
  3. 8279 >
  4. 2011年

8279 (株)ヤオコー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,6012,6072,5942,6063,0001,303
2011-12-292,5712,6012,5702,6012,2001,300.50
2011-12-282,5972,6022,5822,5831,6001,291.50
2011-12-272,5902,5952,5882,5921,1001,296
2011-12-262,5802,6122,5802,5952,9001,297.50
2011-12-222,5682,6142,5682,5937,9001,296.50
2011-12-212,5662,5892,5662,5892,6001,294.50
2011-12-202,5812,5812,5622,5729,9001,286
2011-12-192,5842,5942,5692,5936,7001,296.50
2011-12-162,5822,5882,5802,5845,7001,292
2011-12-152,6102,6102,5802,5828,7001,291
2011-12-142,6062,6162,5922,6009,7001,300
2011-12-132,5912,6292,5832,6189,9001,309
2011-12-122,6842,6842,6012,61014,2001,305
2011-12-092,5612,5892,5612,58414,1001,292
2011-12-082,5812,6102,5712,58614,8001,293
2011-12-072,6022,6042,5822,58316,0001,291.50
2011-12-062,6362,6362,6152,6156,5001,307.50
2011-12-052,6212,6482,6212,63614,9001,318
2011-12-022,6452,6452,6052,61811,6001,309
2011-12-012,6502,6502,6222,63010,6001,315
2011-11-302,6022,6312,6022,6218,0001,310.50
2011-11-292,5772,6342,5602,6349,4001,317
2011-11-282,5542,5682,5332,5528,8001,276
2011-11-252,5752,5972,5552,55511,8001,277.50
2011-11-242,6322,6372,5852,5939,7001,296.50
2011-11-222,6342,6812,6342,6754,4001,337.50
2011-11-212,7122,7132,6662,68411,4001,342
2011-11-182,6472,6972,6302,69021,5001,345
2011-11-172,6082,6702,5922,6589,3001,329
2011-11-162,6012,6072,5862,6073,1001,303.50
2011-11-152,5972,6082,5912,6015,3001,300.50
2011-11-142,6232,6302,5972,5974,6001,298.50
2011-11-112,5762,6232,5762,6236,0001,311.50
2011-11-102,6072,6152,5902,6158,5001,307.50
2011-11-092,6492,6562,6242,6566,0001,328
2011-11-082,6342,6482,5802,6169,0001,308
2011-11-072,6662,6872,6332,6695,5001,334.50
2011-11-042,7482,7492,6542,68612,5001,343
2011-11-022,6412,7172,6412,71224,9001,356
2011-11-012,6002,6502,5692,65019,5001,325
2011-10-312,5632,6122,5632,58413,8001,292
2011-10-282,6062,6112,5612,56115,8001,280.50
2011-10-272,5222,5582,5162,5579,7001,278.50
2011-10-262,5342,5572,5152,5469,7001,273
2011-10-252,6002,6002,5212,53314,8001,266.50
2011-10-242,5712,6102,5712,59111,0001,295.50
2011-10-212,6002,6092,5692,5698,2001,284.50
2011-10-202,6302,6302,6002,6097,6001,304.50
2011-10-192,5992,6002,5822,6006,1001,300
2011-10-182,6012,6012,5692,5708,7001,285
2011-10-172,6042,6282,5822,60915,1001,304.50
2011-10-142,6312,6432,6012,60210,4001,301
2011-10-132,6812,7002,6302,66310,3001,331.50
2011-10-122,7322,7392,6712,68225,0001,341
2011-10-112,8852,8852,7232,77034,5001,385
2011-10-072,8752,8862,7932,81116,9001,405.50
2011-10-062,8262,8702,8262,86317,9001,431.50
2011-10-052,8642,8732,8122,82420,5001,412
2011-10-042,8512,8512,7912,81826,1001,409
2011-10-032,9002,9002,8272,86715,6001,433.50
2011-09-302,8662,9472,8662,93119,6001,465.50
2011-09-292,8412,9292,8352,91625,9001,458
2011-09-282,7852,8572,7742,83824,2001,419
2011-09-272,7982,8092,7862,80115,7001,400.50
2011-09-262,8322,8322,7762,79716,8001,398.50
2011-09-222,7642,8032,7452,79814,4001,399
2011-09-212,8352,8362,7842,7849,6001,392
2011-09-202,8632,8702,7832,80018,5001,400
2011-09-162,7542,8472,7542,84720,6001,423.50
2011-09-152,7942,7942,7522,76110,6001,380.50
2011-09-142,7522,8052,7512,7666,7001,383
2011-09-132,7692,7872,7562,76011,2001,380
2011-09-122,7612,7812,7582,7626,4001,381
2011-09-092,7862,8002,7552,75824,1001,379
2011-09-082,7492,7932,7492,7938,0001,396.50
2011-09-072,7572,7902,7472,7588,6001,379
2011-09-062,7402,7802,7402,75713,1001,378.50
2011-09-052,7402,8302,7402,7809,6001,390
2011-09-022,7702,7702,7412,76612,4001,383
2011-09-012,7302,8092,7292,78418,1001,392
2011-08-312,7302,7302,7002,7308,9001,365
2011-08-302,7312,7452,7002,73310,6001,366.50
2011-08-292,7542,7702,7112,7315,7001,365.50
2011-08-262,7982,7982,7502,77011,3001,385
2011-08-252,8102,8202,8012,80317,4001,401.50
2011-08-242,8502,8502,8032,81319,3001,406.50
2011-08-232,7502,8142,7302,80717,4001,403.50
2011-08-222,7352,7352,7102,72512,2001,362.50
2011-08-192,6702,7302,6702,73011,2001,365
2011-08-182,6842,7232,6772,71415,2001,357
2011-08-172,6082,6692,6082,6655,9001,332.50
2011-08-162,6402,6802,6082,62210,1001,311
2011-08-152,6352,6462,6002,6275,2001,313.50
2011-08-122,6202,6202,5592,5777,7001,288.50
2011-08-112,6012,6352,5702,6359,2001,317.50
2011-08-102,6022,7112,5722,57311,7001,286.50
2011-08-092,6002,6082,4802,57917,7001,289.50
2011-08-082,6402,7002,6112,69927,3001,349.50
2011-08-052,4982,7462,4912,71150,4001,355.50
2011-08-042,5302,5722,5262,5338,9001,266.50
2011-08-032,5652,5902,5232,58010,4001,290
2011-08-022,5392,5872,5392,5652,6001,282.50
2011-08-012,5392,5952,5332,5667,1001,283
2011-07-292,6272,6272,4972,54112,6001,270.50
2011-07-282,6102,6272,6102,62724,5001,313.50
2011-07-272,5322,6072,5152,60731,6001,303.50
2011-07-262,4602,5272,4602,5036,6001,251.50
2011-07-252,4582,4612,4582,4605,4001,230
2011-07-222,4602,4722,4562,45710,7001,228.50
2011-07-212,4682,4682,4552,4601,9001,230
2011-07-202,4652,4662,4602,4646,3001,232
2011-07-192,4552,4742,4532,4707,6001,235
2011-07-152,4562,4792,4562,4626,8001,231
2011-07-142,4632,4762,4612,4656,1001,232.50
2011-07-132,4722,4882,4722,4784,3001,239
2011-07-122,4802,4902,4752,4905,9001,245
2011-07-112,4892,5052,4892,4975,3001,248.50
2011-07-082,5122,5302,5032,5038,1001,251.50
2011-07-072,5342,5402,5252,5254,4001,262.50
2011-07-062,5502,5542,5202,55414,2001,277
2011-07-052,5572,5742,5492,5729,8001,286
2011-07-042,5352,5622,5352,5609,7001,280
2011-07-012,5272,5302,5212,5286,3001,264
2011-06-302,4802,5262,4802,5247,1001,262
2011-06-292,5632,5632,4902,52814,7001,264
2011-06-282,4302,4632,4262,4637,3001,231.50
2011-06-272,4252,4502,4242,4456,5001,222.50
2011-06-242,4252,4402,4252,4254,6001,212.50
2011-06-232,3932,4252,3932,4053,8001,202.50
2011-06-222,3982,4272,3862,4156,5001,207.50
2011-06-212,3862,4052,3862,3982,8001,199
2011-06-202,4152,4152,3762,3924,8001,196
2011-06-172,3812,3992,3742,3854,8001,192.50
2011-06-162,4062,4172,3852,3903,7001,195
2011-06-152,4052,4112,3812,4072,3001,203.50
2011-06-142,3892,4112,3352,3957,0001,197.50
2011-06-132,3952,3952,3702,3813,6001,190.50
2011-06-102,4002,4032,3822,38512,2001,192.50
2011-06-092,3852,4002,3662,4006,8001,200
2011-06-082,3712,3952,3712,3881,5001,194
2011-06-072,3532,3862,3502,3855,9001,192.50
2011-06-062,3572,3892,3522,3553,8001,177.50
2011-06-032,3872,4002,3662,3668,4001,183
2011-06-022,3922,3992,3682,3907,5001,195
2011-06-012,4162,4192,3902,4195,5001,209.50
2011-05-312,3962,4282,3832,3837,9001,191.50
2011-05-302,3922,4282,3922,3962,9001,198
2011-05-272,4112,4112,3902,3902,8001,195
2011-05-262,4092,4102,3962,3963,6001,198
2011-05-252,4212,4212,3702,3893,8001,194.50
2011-05-242,3902,4142,3812,4063,1001,203
2011-05-232,3962,3962,3802,3892,5001,194.50
2011-05-202,4002,4082,3952,39611,4001,198
2011-05-192,4192,4302,4032,4206,1001,210
2011-05-182,4152,4372,4132,4173,0001,208.50
2011-05-172,4112,4252,4112,4128,3001,206
2011-05-162,4392,4422,3402,43112,1001,215.50
2011-05-132,4492,4492,4262,4388,4001,219
2011-05-122,4202,4482,4182,4417,4001,220.50
2011-05-112,4712,4712,4342,43412,7001,217
2011-05-102,4252,4272,4162,4216,0001,210.50
2011-05-092,4192,4192,3952,4095,0001,204.50
2011-05-062,4052,4062,4002,4042,1001,202
2011-05-022,4052,4382,3982,4052,4001,202.50
2011-04-282,3922,4152,3882,4057,1001,202.50
2011-04-272,3812,4102,3702,4107,6001,205
2011-04-262,4182,4222,3822,38410,3001,192
2011-04-252,4092,4202,4002,4163,1001,208
2011-04-222,4132,4492,4052,4093,2001,204.50
2011-04-212,4432,4432,4162,4301,2001,215
2011-04-202,4772,4772,4092,4396,2001,219.50
2011-04-192,3992,4272,3902,4274,0001,213.50
2011-04-182,3972,4082,3972,4002,4001,200
2011-04-152,4302,4412,4012,4031,8001,201.50
2011-04-142,4002,4402,3932,4315,1001,215.50
2011-04-132,3772,4102,3772,4002,6001,200
2011-04-122,3712,4162,3712,3782,2001,189
2011-04-112,3832,4062,3832,3966,5001,198
2011-04-082,3742,4352,3742,4174,4001,208.50
2011-04-072,4072,4302,3892,3922,8001,196
2011-04-062,4422,4492,4012,4068,5001,203
2011-04-052,4662,4702,4382,4418,3001,220.50
2011-04-042,5222,5302,4942,5077,0001,253.50
2011-04-012,5892,5902,5322,5325,8001,266
2011-03-312,5622,5892,5312,5897,7001,294.50
2011-03-302,5352,5902,5352,59014,6001,295
2011-03-292,5402,5652,5302,55013,4001,275
2011-03-282,5272,5902,5252,5908,4001,295
2011-03-252,5302,5402,5042,5277,1001,263.50
2011-03-242,4812,5232,4812,5046,7001,252
2011-03-232,4522,5002,4302,4977,5001,248.50
2011-03-222,5502,5502,4452,44513,7001,222.50
2011-03-182,2782,3552,2782,34912,3001,174.50
2011-03-172,2052,2732,1712,27211,9001,136
2011-03-162,1282,2622,1282,25519,7001,127.50
2011-03-152,3332,3332,1012,10118,5001,050.50
2011-03-142,2012,4502,1612,39611,7001,198
2011-03-112,5212,5392,5012,50124,5001,250.50
2011-03-102,5502,5542,5172,5176,9001,258.50
2011-03-092,5602,5682,5442,5606,7001,280
2011-03-082,5202,5502,5202,5214,5001,260.50
2011-03-072,5372,5692,5152,5155,7001,257.50
2011-03-042,5702,5702,5342,5349,0001,267
2011-03-032,5702,5702,5442,5593,4001,279.50
2011-03-022,5482,5622,5202,5206,5001,260
2011-03-012,5492,5722,5442,5628,1001,281
2011-02-282,5002,5482,4952,5167,0001,258
2011-02-252,4812,5102,4752,5014,5001,250.50
2011-02-242,5072,5102,4822,4869,6001,243
2011-02-232,5302,5422,5122,5123,1001,256
2011-02-222,5552,5702,5302,5507,0001,275
2011-02-212,5682,5682,5502,5555,7001,277.50
2011-02-182,5582,5672,5302,5408,5001,270
2011-02-172,5132,5482,5112,5446,5001,272
2011-02-162,5422,5502,4912,5139,8001,256.50
2011-02-152,5782,5792,5392,5399,7001,269.50
2011-02-142,5782,5782,5402,5502,0001,275
2011-02-102,5502,5692,5502,5515,9001,275.50
2011-02-092,5432,5652,5432,5551,3001,277.50
2011-02-082,5502,5632,5302,5598,9001,279.50
2011-02-072,5292,5752,5292,5605,9001,280
2011-02-042,5432,5792,5132,5799,4001,289.50
2011-02-032,5032,5282,4992,5286,2001,264
2011-02-022,4882,5252,4882,5045,0001,252
2011-02-012,4732,5152,4732,50010,7001,250
2011-01-312,4802,4992,4672,4733,6001,236.50
2011-01-282,5272,5272,4802,4809,7001,240
2011-01-272,4952,5202,4952,5203,2001,260
2011-01-262,5302,5302,4942,4943,2001,247
2011-01-252,5122,5252,4992,5205,8001,260
2011-01-242,5002,5002,4822,4962,2001,248
2011-01-212,5162,5262,4862,48611,8001,243
2011-01-202,5262,5262,4902,50911,7001,254.50
2011-01-192,5052,5252,5002,5254,4001,262.50
2011-01-182,5292,5292,5012,5032,6001,251.50
2011-01-172,5072,5192,4972,4973,5001,248.50
2011-01-142,4912,5502,4912,5008,2001,250
2011-01-132,4902,5122,4882,4936,9001,246.50
2011-01-122,5012,5052,4932,4966,8001,248
2011-01-112,5002,5292,4882,5257,3001,262.50
2011-01-072,5182,5262,4922,5007,1001,250
2011-01-062,4882,5172,4872,5175,1001,258.50
2011-01-052,4982,4982,4812,4874,8001,243.50
2011-01-042,4842,4982,4802,4834,3001,241.50

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