8279 (株)ヤオコー の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 777.27 |
| 1993-12-29 | 1,710 | 1,730 | 1,700 | 1,700 | 13,000 | 772.73 |
| 1993-12-28 | 1,690 | 1,700 | 1,690 | 1,700 | 10,000 | 772.73 |
| 1993-12-27 | 1,770 | 1,770 | 1,690 | 1,720 | 10,000 | 781.82 |
| 1993-12-24 | 1,760 | 1,790 | 1,730 | 1,790 | 6,000 | 813.64 |
| 1993-12-22 | 1,700 | 1,720 | 1,700 | 1,720 | 8,000 | 781.82 |
| 1993-12-21 | 1,730 | 1,760 | 1,710 | 1,720 | 15,000 | 781.82 |
| 1993-12-20 | 1,730 | 1,740 | 1,720 | 1,730 | 10,000 | 786.36 |
| 1993-12-17 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 795.46 |
| 1993-12-16 | 1,770 | 1,790 | 1,750 | 1,760 | 11,000 | 800 |
| 1993-12-15 | 1,790 | 1,790 | 1,750 | 1,760 | 17,000 | 800 |
| 1993-12-14 | 1,780 | 1,790 | 1,750 | 1,770 | 8,000 | 804.55 |
| 1993-12-13 | 1,730 | 1,750 | 1,730 | 1,750 | 214,000 | 795.46 |
| 1993-12-10 | 1,730 | 1,750 | 1,730 | 1,750 | 8,000 | 795.46 |
| 1993-12-09 | 1,690 | 1,730 | 1,690 | 1,730 | 11,000 | 786.36 |
| 1993-12-08 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 763.64 |
| 1993-12-07 | 1,750 | 1,750 | 1,700 | 1,700 | 9,000 | 772.73 |
| 1993-12-06 | 1,750 | 1,750 | 1,680 | 1,700 | 9,000 | 772.73 |
| 1993-12-03 | 1,700 | 1,750 | 1,700 | 1,750 | 16,000 | 795.46 |
| 1993-12-02 | 1,710 | 1,750 | 1,710 | 1,730 | 6,000 | 786.36 |
| 1993-12-01 | 1,640 | 1,700 | 1,640 | 1,700 | 10,000 | 772.73 |
| 1993-11-30 | 1,620 | 1,650 | 1,620 | 1,650 | 10,000 | 750 |
| 1993-11-29 | 1,620 | 1,630 | 1,610 | 1,620 | 26,000 | 736.36 |
| 1993-11-26 | 1,650 | 1,650 | 1,640 | 1,640 | 17,000 | 745.46 |
| 1993-11-25 | 1,640 | 1,670 | 1,620 | 1,670 | 19,000 | 759.09 |
| 1993-11-24 | 1,620 | 1,640 | 1,620 | 1,620 | 16,000 | 736.36 |
| 1993-11-22 | 1,620 | 1,620 | 1,620 | 1,620 | 15,000 | 736.36 |
| 1993-11-19 | 1,620 | 1,630 | 1,600 | 1,630 | 14,000 | 740.91 |
| 1993-11-18 | 1,610 | 1,620 | 1,600 | 1,600 | 19,000 | 727.27 |
| 1993-11-17 | 1,660 | 1,660 | 1,640 | 1,640 | 13,000 | 745.46 |
| 1993-11-16 | 1,720 | 1,720 | 1,670 | 1,700 | 7,000 | 772.73 |
| 1993-11-15 | 1,720 | 1,730 | 1,720 | 1,730 | 4,000 | 786.36 |
| 1993-11-12 | 1,710 | 1,750 | 1,710 | 1,710 | 11,000 | 777.27 |
| 1993-11-11 | 1,710 | 1,740 | 1,700 | 1,740 | 9,000 | 790.91 |
| 1993-11-10 | 1,660 | 1,700 | 1,660 | 1,700 | 15,000 | 772.73 |
| 1993-11-09 | 1,810 | 1,850 | 1,800 | 1,800 | 24,000 | 818.18 |
| 1993-11-08 | 1,830 | 1,830 | 1,810 | 1,810 | 33,000 | 822.73 |
| 1993-11-04 | 1,980 | 2,000 | 1,950 | 1,980 | 52,000 | 900 |
| 1993-11-02 | 2,110 | 2,130 | 2,000 | 2,090 | 470,000 | 950 |
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
