1. HOME >
  2. 株価時系列 >
  3. 8279 >
  4. 2021年

8279 (株)ヤオコー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,9807,0506,9806,99020,4006,990
2021-12-297,0507,1207,0207,06052,1007,060
2021-12-287,0007,0206,9507,00025,8007,000
2021-12-276,9906,9906,9306,96022,1006,960
2021-12-246,9206,9406,8806,89011,6006,890
2021-12-236,9506,9506,8706,89017,8006,890
2021-12-227,0607,0606,8606,89041,0006,890
2021-12-217,0407,0406,9907,00040,5007,000
2021-12-206,9507,0406,9406,94044,1006,940
2021-12-177,0807,1206,9606,99049,9006,990
2021-12-167,0807,1006,9907,03086,6007,030
2021-12-156,9007,0106,9006,98032,7006,980
2021-12-146,8606,9706,8606,94098,9006,940
2021-12-136,9206,9206,7606,76033,8006,760
2021-12-106,8706,9406,8006,86047,4006,860
2021-12-096,8906,8906,8006,83031,8006,830
2021-12-086,9406,9706,8706,89052,8006,890
2021-12-076,7906,9606,7506,93044,8006,930
2021-12-066,8506,9006,7606,79043,6006,790
2021-12-036,7506,8906,7106,85047,8006,850
2021-12-026,7206,8106,7206,75044,9006,750
2021-12-016,6506,7206,6406,70043,0006,700
2021-11-306,7806,9006,6906,69059,5006,690
2021-11-296,7506,8006,7006,75051,5006,750
2021-11-266,7606,8506,7306,82040,1006,820
2021-11-256,8306,8506,8006,84033,3006,840
2021-11-246,9606,9906,8606,88038,4006,880
2021-11-226,9807,0106,9106,95043,0006,950
2021-11-196,9707,0706,9607,05042,0007,050
2021-11-186,9807,0406,8606,94077,5006,940
2021-11-177,0807,1107,0607,06024,7007,060
2021-11-167,1107,1307,0807,09035,8007,090
2021-11-157,2007,3107,0907,10079,6007,100
2021-11-126,9407,1506,8507,100162,8007,100
2021-11-116,8006,8206,7406,74035,7006,740
2021-11-106,8006,8306,7706,78015,9006,780
2021-11-096,8006,8506,7506,77028,7006,770
2021-11-086,9206,9206,7806,79044,4006,790
2021-11-056,8706,9506,8706,91049,1006,910
2021-11-046,8806,8906,8306,85035,5006,850
2021-11-026,8106,8206,7706,81034,4006,810
2021-11-016,8706,8906,7606,85036,2006,850
2021-10-296,6906,7806,6806,77038,4006,770
2021-10-286,7306,7906,7106,76047,5006,760
2021-10-276,6206,7306,6206,69030,9006,690
2021-10-266,5906,6406,5906,61023,2006,610
2021-10-256,6106,6506,5706,59026,4006,590
2021-10-226,6306,7006,5906,67038,4006,670
2021-10-216,6106,6706,6106,63032,2006,630
2021-10-206,6506,6906,5906,65051,3006,650
2021-10-196,5206,6606,5206,65085,3006,650
2021-10-186,5506,5506,4506,52065,5006,520
2021-10-156,5106,5806,4706,55063,5006,550
2021-10-146,4206,4606,3906,44049,5006,440
2021-10-136,4806,4806,4106,44036,4006,440
2021-10-126,5506,5906,4706,48051,9006,480
2021-10-116,5906,6106,5006,61048,0006,610
2021-10-086,5906,6106,5306,59073,3006,590
2021-10-076,5806,6706,5606,58070,4006,580
2021-10-066,5906,6706,5706,620103,4006,620
2021-10-056,6406,6906,5806,58068,1006,580
2021-10-046,7306,7306,6606,68058,7006,680
2021-10-016,8006,8206,7006,75066,8006,750
2021-09-306,8706,9606,8706,88050,7006,880
2021-09-296,9406,9606,8106,91071,4006,910
2021-09-287,1107,1106,9907,05086,3007,050
2021-09-277,1507,2307,1207,12048,7007,120
2021-09-247,1207,2207,1107,18051,6007,180
2021-09-227,1907,2007,1007,10053,9007,100
2021-09-217,2207,2807,2107,21061,4007,210
2021-09-177,3507,3907,3307,34087,6007,340
2021-09-167,3407,4307,3107,43038,2007,430
2021-09-157,3307,3807,3207,35030,8007,350
2021-09-147,3907,4407,3007,41053,3007,410
2021-09-137,3707,3907,3307,39030,6007,390
2021-09-107,3507,4007,3407,38066,1007,380
2021-09-097,3207,3607,2807,31044,7007,310
2021-09-087,4007,4507,2707,310104,4007,310
2021-09-077,2907,3907,2907,38053,3007,380
2021-09-067,2307,2907,2207,26054,9007,260
2021-09-037,2007,3207,1907,31057,4007,310
2021-09-027,1807,2907,1807,28054,1007,280
2021-09-017,2007,2507,1707,20045,8007,200
2021-08-317,1507,2207,1107,15055,3007,150
2021-08-307,2507,2507,1207,16049,4007,160
2021-08-277,1907,2507,1307,17041,5007,170
2021-08-267,0807,2007,0807,19039,8007,190
2021-08-257,1207,1807,0707,070101,8007,070
2021-08-247,2807,3307,1007,130106,4007,130
2021-08-237,2507,2807,1907,23057,9007,230
2021-08-207,0607,2207,0607,180121,0007,180
2021-08-196,9407,1106,8907,04060,7007,040
2021-08-186,8507,0906,8507,05068,5007,050
2021-08-176,8706,9806,8706,95052,3006,950
2021-08-166,8606,8706,8006,80029,5006,800
2021-08-136,8306,9306,8306,89034,9006,890
2021-08-126,9006,9306,8506,88040,1006,880
2021-08-116,8506,9406,8206,89075,1006,890
2021-08-106,7906,8206,6906,70059,3006,700
2021-08-066,7106,7806,7006,74043,5006,740
2021-08-056,6106,7506,6106,74030,4006,740
2021-08-046,7406,7506,6606,69036,1006,690
2021-08-036,7106,7706,6806,76027,4006,760
2021-08-026,6706,7706,6506,75059,8006,750
2021-07-306,5806,6406,5706,60036,6006,600
2021-07-296,6206,6206,5406,57031,1006,570
2021-07-286,6306,6606,5706,62042,8006,620
2021-07-276,6906,7306,6806,71056,7006,710
2021-07-266,6606,6806,6306,66049,4006,660
2021-07-216,5006,6006,4606,57062,4006,570
2021-07-206,4206,4806,3706,46047,0006,460
2021-07-196,4006,4706,4006,44050,4006,440
2021-07-166,4006,4706,3706,40049,9006,400
2021-07-156,4806,5106,4106,41057,0006,410
2021-07-146,3406,4506,3106,42050,7006,420
2021-07-136,2406,4006,2406,36088,5006,360
2021-07-126,1206,2506,1106,23074,3006,230
2021-07-096,0006,0705,9306,050134,5006,050
2021-07-086,1806,2106,0606,070102,7006,070
2021-07-076,2006,2506,1806,19053,0006,190
2021-07-066,2606,2706,2206,23048,8006,230
2021-07-056,3106,3306,2406,27044,7006,270
2021-07-026,3806,4406,3406,34043,8006,340
2021-07-016,3506,4006,3506,36033,0006,360
2021-06-306,4906,4906,3606,37073,2006,370
2021-06-296,4506,4606,3906,43052,0006,430
2021-06-286,4406,4706,4106,45052,8006,450
2021-06-256,3506,4106,3306,37064,2006,370
2021-06-246,3206,4206,3106,42029,2006,420
2021-06-236,4106,4406,3806,39027,7006,390
2021-06-226,2906,4106,2906,41068,6006,410
2021-06-216,3506,3706,2406,27059,0006,270
2021-06-186,3506,4606,3506,41055,7006,410
2021-06-176,3706,4106,3206,33051,5006,330
2021-06-166,4006,4906,4006,46044,1006,460
2021-06-156,4706,5406,4506,46045,0006,460
2021-06-146,4606,4906,4306,49027,0006,490
2021-06-116,5206,5206,4506,47063,4006,470
2021-06-106,4006,4706,3906,45079,6006,450
2021-06-096,2806,4006,2806,40086,1006,400
2021-06-086,2306,3206,2006,30063,6006,300
2021-06-076,2806,3206,2506,28045,4006,280
2021-06-046,2606,3906,2606,33052,6006,330
2021-06-036,2306,3406,2306,33063,3006,330
2021-06-026,2506,2806,1906,23057,9006,230
2021-06-016,3006,3306,2606,26046,6006,260
2021-05-316,4006,4206,2306,270104,5006,270
2021-05-286,4906,5406,4406,45065,8006,450
2021-05-276,4606,5206,4306,47095,1006,470
2021-05-266,4906,5306,4806,50066,7006,500
2021-05-256,5306,5806,4806,55042,6006,550
2021-05-246,5406,5806,5006,53041,3006,530
2021-05-216,5906,6306,5206,55069,5006,550
2021-05-206,6206,6706,6006,60055,6006,600
2021-05-196,7006,7206,6106,64064,9006,640
2021-05-186,7506,8306,7506,80047,3006,800
2021-05-176,7406,8106,7106,77039,9006,770
2021-05-146,6006,7606,5906,73073,9006,730
2021-05-136,6006,6306,4606,52078,2006,520
2021-05-126,6606,6606,5506,59084,7006,590
2021-05-116,9006,9306,6106,660174,9006,660
2021-05-106,9207,0006,9106,98051,4006,980
2021-05-077,0407,1406,9907,04053,5007,040
2021-05-067,0607,1107,0407,04069,5007,040
2021-04-307,0107,0806,9506,97064,3006,970
2021-04-287,1307,1306,9807,01051,3007,010
2021-04-277,1707,1907,1007,11047,5007,110
2021-04-267,2907,2907,1807,19052,3007,190
2021-04-237,1907,2507,1707,21033,4007,210
2021-04-227,1107,2507,1107,19044,7007,190
2021-04-217,1007,1307,0607,07052,5007,070
2021-04-207,2007,2407,1107,14079,4007,140
2021-04-197,1307,2007,1007,20040,9007,200
2021-04-167,2207,2207,0807,10048,0007,100
2021-04-157,0707,2207,0707,16065,7007,160
2021-04-147,0507,1007,0207,06037,1007,060
2021-04-137,0307,1007,0307,05054,7007,050
2021-04-126,9807,0506,9507,02048,5007,020
2021-04-096,8407,0406,8406,970126,7006,970
2021-04-086,8906,9306,8106,83049,8006,830
2021-04-076,8106,9406,8106,89045,8006,890
2021-04-066,8706,9306,8006,83048,2006,830
2021-04-056,8006,8406,7906,83026,1006,830
2021-04-026,7806,8006,7506,80029,7006,800
2021-04-016,8406,8606,7406,77059,5006,770
2021-03-316,9606,9706,8006,80089,5006,800
2021-03-307,1207,1206,9807,06071,8007,060
2021-03-297,0207,1406,9807,140119,1007,140
2021-03-266,9606,9606,8806,94055,6006,940
2021-03-256,9006,9706,8706,94058,7006,940
2021-03-246,9606,9706,8706,90050,7006,900
2021-03-236,9807,0306,9306,96050,2006,960
2021-03-226,9906,9906,9206,94048,4006,940
2021-03-196,9406,9806,9106,98098,6006,980
2021-03-186,9506,9506,8806,94064,0006,940
2021-03-176,8506,9306,8106,93063,3006,930
2021-03-166,7806,8706,7806,86058,9006,860
2021-03-156,7606,8406,7406,84057,1006,840
2021-03-126,7606,8006,7106,77062,9006,770
2021-03-116,7006,7806,6806,76057,0006,760
2021-03-106,7506,7806,6406,69056,7006,690
2021-03-096,7106,7706,6806,75093,7006,750
2021-03-086,7406,7406,5806,61063,0006,610
2021-03-056,5806,6806,5506,67062,5006,670
2021-03-046,5406,5906,5106,58055,0006,580
2021-03-036,6606,6606,5506,60052,9006,600
2021-03-026,6206,6606,5606,61059,3006,610
2021-03-016,5306,6806,5306,66073,5006,660
2021-02-266,5706,6406,5306,53081,5006,530
2021-02-256,6306,6306,5306,57074,7006,570
2021-02-246,6806,6906,5806,58064,0006,580
2021-02-226,7506,7906,6206,67055,3006,670
2021-02-196,6806,7506,6706,68052,2006,680
2021-02-186,7506,7606,6806,73082,8006,730
2021-02-176,9006,9406,7306,770104,9006,770
2021-02-166,9606,9706,9006,91069,4006,910
2021-02-156,8306,9306,8106,86073,5006,860
2021-02-126,9306,9506,8106,870119,4006,870
2021-02-106,9907,0406,9106,96049,5006,960
2021-02-096,9807,0506,9407,03044,8007,030
2021-02-087,0307,0606,9606,97062,5006,970
2021-02-056,9306,9706,8606,94080,1006,940
2021-02-046,9106,9406,8606,88050,6006,880
2021-02-036,7306,8806,7306,85068,1006,850
2021-02-026,8006,8906,7706,79077,0006,790
2021-02-016,9006,9706,7706,79069,1006,790
2021-01-296,9807,0506,8406,87094,7006,870
2021-01-286,8607,1306,8207,050246,5007,050
2021-01-276,7906,8406,7506,81097,3006,810
2021-01-266,7106,7606,6806,72070,0006,720
2021-01-256,6406,7306,6406,71078,3006,710
2021-01-226,5606,7206,5506,67084,0006,670
2021-01-216,5606,6806,5606,62062,5006,620
2021-01-206,6506,6906,5906,65076,9006,650
2021-01-196,8206,8306,6806,69079,0006,690
2021-01-186,8206,8906,8106,82054,8006,820
2021-01-156,9106,9506,8606,86088,1006,860
2021-01-146,9207,0206,9106,96072,3006,960
2021-01-137,0607,0606,9206,920106,2006,920
2021-01-127,1307,1407,0307,04087,5007,040
2021-01-087,1207,2107,0907,20082,8007,200
2021-01-077,1607,2807,1607,24073,4007,240
2021-01-067,0307,1907,0207,15047,2007,150
2021-01-057,2207,2207,0707,08072,1007,080
2021-01-047,2507,2507,1107,22049,6007,220

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