8279 (株)ヤオコー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 795 |
| 1995-12-28 | 1,610 | 1,610 | 1,590 | 1,590 | 7,000 | 795 |
| 1995-12-27 | 1,600 | 1,600 | 1,580 | 1,590 | 30,000 | 795 |
| 1995-12-25 | 1,610 | 1,630 | 1,610 | 1,630 | 3,000 | 815 |
| 1995-12-21 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 805 |
| 1995-12-20 | 1,580 | 1,600 | 1,570 | 1,600 | 37,000 | 800 |
| 1995-12-19 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 790 |
| 1995-12-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1995-12-15 | 1,580 | 1,580 | 1,550 | 1,560 | 18,000 | 780 |
| 1995-12-14 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 775 |
| 1995-12-13 | 1,570 | 1,570 | 1,530 | 1,530 | 12,000 | 765 |
| 1995-12-12 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 755 |
| 1995-12-11 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 1995-12-08 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1995-12-07 | 1,450 | 1,460 | 1,450 | 1,460 | 11,000 | 730 |
| 1995-12-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1995-12-05 | 1,540 | 1,550 | 1,500 | 1,510 | 139,000 | 755 |
| 1995-12-04 | 1,590 | 1,590 | 1,570 | 1,570 | 15,000 | 785 |
| 1995-12-01 | 1,600 | 1,600 | 1,560 | 1,560 | 7,000 | 780 |
| 1995-11-30 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 800 |
| 1995-11-28 | 1,590 | 1,600 | 1,590 | 1,600 | 16,000 | 800 |
| 1995-11-27 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1995-11-24 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 785 |
| 1995-11-22 | 1,570 | 1,600 | 1,570 | 1,600 | 5,000 | 800 |
| 1995-11-21 | 1,580 | 1,580 | 1,550 | 1,550 | 3,000 | 775 |
| 1995-11-20 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1995-11-16 | 1,550 | 1,590 | 1,550 | 1,560 | 4,000 | 780 |
| 1995-11-14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1995-11-13 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 780 |
| 1995-11-10 | 1,540 | 1,570 | 1,540 | 1,560 | 8,000 | 780 |
| 1995-11-09 | 1,530 | 1,560 | 1,530 | 1,560 | 11,000 | 780 |
| 1995-11-08 | 1,540 | 1,540 | 1,480 | 1,500 | 6,000 | 750 |
| 1995-11-07 | 1,500 | 1,540 | 1,500 | 1,540 | 8,000 | 770 |
| 1995-11-06 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 750 |
| 1995-11-02 | 1,480 | 1,500 | 1,480 | 1,480 | 8,000 | 740 |
| 1995-10-31 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 | 740 |
| 1995-10-30 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 730 |
| 1995-10-27 | 1,470 | 1,480 | 1,470 | 1,480 | 3,000 | 740 |
| 1995-10-26 | 1,460 | 1,470 | 1,460 | 1,470 | 5,000 | 735 |
| 1995-10-25 | 1,460 | 1,480 | 1,460 | 1,480 | 4,000 | 740 |
| 1995-10-24 | 1,450 | 1,470 | 1,430 | 1,440 | 12,000 | 720 |
| 1995-10-23 | 1,410 | 1,430 | 1,410 | 1,430 | 11,000 | 715 |
| 1995-10-20 | 1,350 | 1,380 | 1,350 | 1,380 | 11,000 | 690 |
| 1995-10-19 | 1,320 | 1,320 | 1,310 | 1,310 | 6,000 | 655 |
| 1995-10-18 | 1,320 | 1,320 | 1,310 | 1,310 | 8,000 | 655 |
| 1995-10-17 | 1,320 | 1,320 | 1,290 | 1,310 | 47,000 | 655 |
| 1995-10-16 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 665 |
| 1995-10-13 | 1,370 | 1,370 | 1,350 | 1,350 | 11,000 | 675 |
| 1995-10-12 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 680 |
| 1995-10-11 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 680 |
| 1995-10-06 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 | 730 |
| 1995-10-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1995-10-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1995-10-03 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 740 |
| 1995-10-02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1995-09-28 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 740 |
| 1995-09-27 | 1,470 | 1,470 | 1,460 | 1,470 | 9,000 | 735 |
| 1995-09-25 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 775 |
| 1995-09-22 | 1,490 | 1,500 | 1,490 | 1,500 | 14,000 | 750 |
| 1995-09-20 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 775 |
| 1995-09-19 | 1,600 | 1,600 | 1,550 | 1,550 | 16,000 | 775 |
| 1995-09-18 | 1,550 | 1,550 | 1,520 | 1,550 | 4,000 | 775 |
| 1995-09-12 | 1,550 | 1,550 | 1,530 | 1,550 | 4,000 | 775 |
| 1995-09-11 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 750 |
| 1995-09-08 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 750 |
| 1995-09-07 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 735 |
| 1995-09-06 | 1,530 | 1,540 | 1,530 | 1,530 | 9,000 | 765 |
| 1995-09-05 | 1,510 | 1,530 | 1,510 | 1,530 | 18,000 | 765 |
| 1995-09-04 | 1,490 | 1,540 | 1,490 | 1,540 | 6,000 | 770 |
| 1995-09-01 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 735 |
| 1995-08-31 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 730 |
| 1995-08-30 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 715 |
| 1995-08-29 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 710 |
| 1995-08-28 | 1,450 | 1,450 | 1,410 | 1,410 | 4,000 | 705 |
| 1995-08-25 | 1,410 | 1,410 | 1,410 | 1,410 | 12,000 | 705 |
| 1995-08-24 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 700 |
| 1995-08-23 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1995-08-22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1995-08-21 | 1,370 | 1,390 | 1,370 | 1,390 | 2,000 | 695 |
| 1995-08-18 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 695 |
| 1995-08-17 | 1,320 | 1,370 | 1,290 | 1,370 | 71,000 | 685 |
| 1995-08-16 | 1,360 | 1,360 | 1,310 | 1,310 | 40,000 | 655 |
| 1995-08-15 | 1,370 | 1,370 | 1,360 | 1,360 | 14,000 | 680 |
| 1995-08-11 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1995-08-10 | 1,410 | 1,410 | 1,410 | 1,410 | 9,000 | 705 |
| 1995-08-07 | 1,410 | 1,410 | 1,400 | 1,410 | 6,000 | 705 |
| 1995-08-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1995-08-02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1995-08-01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 675 |
| 1995-07-31 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 700 |
| 1995-07-28 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 700 |
| 1995-07-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1995-07-26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1995-07-25 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 695 |
| 1995-07-24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1995-07-21 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 695 |
| 1995-07-18 | 1,520 | 1,530 | 1,520 | 1,530 | 4,000 | 765 |
| 1995-07-17 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 725 |
| 1995-07-14 | 1,370 | 1,400 | 1,370 | 1,390 | 26,000 | 695 |
| 1995-07-13 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 1995-07-12 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1995-07-11 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 665 |
| 1995-07-10 | 1,380 | 1,390 | 1,370 | 1,370 | 8,000 | 685 |
| 1995-07-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1995-07-06 | 1,400 | 1,400 | 1,380 | 1,400 | 17,000 | 700 |
| 1995-07-04 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 730 |
| 1995-07-03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 735 |
| 1995-06-29 | 1,470 | 1,470 | 1,470 | 1,470 | 25,000 | 735 |
| 1995-06-28 | 1,450 | 1,490 | 1,450 | 1,490 | 21,000 | 745 |
| 1995-06-27 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 | 745 |
| 1995-06-26 | 1,540 | 1,540 | 1,490 | 1,490 | 31,000 | 745 |
| 1995-06-23 | 1,520 | 1,520 | 1,510 | 1,510 | 40,000 | 755 |
| 1995-06-22 | 1,520 | 1,540 | 1,510 | 1,520 | 10,000 | 760 |
| 1995-06-21 | 1,500 | 1,500 | 1,490 | 1,500 | 16,000 | 750 |
| 1995-06-20 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 745 |
| 1995-06-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1995-06-15 | 1,490 | 1,490 | 1,480 | 1,480 | 15,000 | 740 |
| 1995-06-14 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 740 |
| 1995-06-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 745 |
| 1995-06-12 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 740 |
| 1995-06-09 | 1,480 | 1,490 | 1,480 | 1,480 | 4,000 | 740 |
| 1995-06-08 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 740 |
| 1995-06-07 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 725 |
| 1995-06-06 | 1,460 | 1,460 | 1,450 | 1,460 | 6,000 | 730 |
| 1995-06-05 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 730 |
| 1995-06-02 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 725 |
| 1995-06-01 | 1,450 | 1,450 | 1,450 | 1,450 | 21,000 | 725 |
| 1995-05-31 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1995-05-29 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 735 |
| 1995-05-25 | 1,520 | 1,520 | 1,500 | 1,500 | 5,000 | 750 |
| 1995-05-24 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1995-05-23 | 1,590 | 1,590 | 1,560 | 1,560 | 7,000 | 780 |
| 1995-05-22 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1995-05-19 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 800 |
| 1995-05-18 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1995-05-16 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1995-05-15 | 1,510 | 1,540 | 1,510 | 1,540 | 3,000 | 770 |
| 1995-05-12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1995-05-10 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 1995-05-09 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1995-05-08 | 1,510 | 1,520 | 1,510 | 1,520 | 3,000 | 760 |
| 1995-05-02 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 765 |
| 1995-05-01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1995-04-27 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 730 |
| 1995-04-26 | 1,460 | 1,460 | 1,460 | 1,460 | 19,000 | 730 |
| 1995-04-25 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 730 |
| 1995-04-24 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 730 |
| 1995-04-21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1995-04-20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1995-04-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1995-04-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1995-04-14 | 1,440 | 1,460 | 1,440 | 1,460 | 33,000 | 730 |
| 1995-04-12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 740 |
| 1995-04-11 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 765 |
| 1995-04-10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1995-04-04 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 1995-03-28 | 1,640 | 1,700 | 1,640 | 1,700 | 2,000 | 850 |
| 1995-03-27 | 1,780 | 1,810 | 1,780 | 1,780 | 7,000 | 809.09 |
| 1995-03-24 | 1,750 | 1,750 | 1,740 | 1,740 | 10,000 | 790.91 |
| 1995-03-23 | 1,740 | 1,740 | 1,700 | 1,740 | 19,000 | 790.91 |
| 1995-03-22 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 | 790.91 |
| 1995-03-17 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 745.46 |
| 1995-03-16 | 1,640 | 1,640 | 1,640 | 1,640 | 7,000 | 745.46 |
| 1995-03-15 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 754.55 |
| 1995-03-09 | 1,640 | 1,650 | 1,630 | 1,630 | 8,000 | 740.91 |
| 1995-03-08 | 1,640 | 1,640 | 1,630 | 1,630 | 3,000 | 740.91 |
| 1995-03-07 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 731.82 |
| 1995-03-03 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 777.27 |
| 1995-03-02 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 777.27 |
| 1995-03-01 | 1,570 | 1,650 | 1,570 | 1,650 | 2,000 | 750 |
| 1995-02-28 | 1,570 | 1,600 | 1,570 | 1,600 | 2,000 | 727.27 |
| 1995-02-27 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 713.64 |
| 1995-02-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 722.73 |
| 1995-02-23 | 1,590 | 1,600 | 1,590 | 1,590 | 38,000 | 722.73 |
| 1995-02-22 | 1,640 | 1,640 | 1,590 | 1,590 | 5,000 | 722.73 |
| 1995-02-21 | 1,680 | 1,680 | 1,670 | 1,670 | 6,000 | 759.09 |
| 1995-02-20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 768.18 |
| 1995-02-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 772.73 |
| 1995-02-16 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 781.82 |
| 1995-02-15 | 1,750 | 1,750 | 1,720 | 1,720 | 11,000 | 781.82 |
| 1995-02-14 | 1,800 | 1,800 | 1,770 | 1,770 | 9,000 | 804.55 |
| 1995-02-10 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 845.46 |
| 1995-02-06 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 854.55 |
| 1995-02-03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 854.55 |
| 1995-02-02 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 854.55 |
| 1995-01-31 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 863.64 |
| 1995-01-30 | 1,950 | 1,960 | 1,950 | 1,960 | 36,000 | 890.91 |
| 1995-01-27 | 1,960 | 1,960 | 1,960 | 1,960 | 16,000 | 890.91 |
| 1995-01-26 | 1,960 | 1,980 | 1,960 | 1,980 | 5,000 | 900 |
| 1995-01-25 | 1,960 | 1,970 | 1,960 | 1,960 | 19,000 | 890.91 |
| 1995-01-24 | 1,960 | 1,970 | 1,960 | 1,970 | 4,000 | 895.46 |
| 1995-01-23 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 890.91 |
| 1995-01-20 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 895.46 |
| 1995-01-19 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 900 |
| 1995-01-18 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 900 |
| 1995-01-17 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 890.91 |
| 1995-01-13 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 886.36 |
| 1995-01-12 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 886.36 |
| 1995-01-11 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 886.36 |
| 1995-01-10 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 886.36 |
| 1995-01-09 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 900 |
| 1995-01-06 | 2,040 | 2,040 | 2,000 | 2,000 | 6,000 | 909.09 |
| 1995-01-05 | 2,040 | 2,040 | 2,040 | 2,040 | 7,000 | 927.27 |
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
