8279 (株)ヤオコー の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,5921,5951,5921,5943,700797
2001-12-271,5801,5901,5801,590800795
2001-12-261,5901,5901,5501,5803,700790
2001-12-251,5901,5901,5541,5896,200794.50
2001-12-211,5931,5931,5611,5904,100795
2001-12-201,5901,5941,5811,5935,300796.50
2001-12-191,5541,5991,5541,5953,900797.50
2001-12-181,6001,6001,5901,6003,800800
2001-12-171,6001,6001,5601,5996,300799.50
2001-12-141,5501,5931,5501,59223,000796
2001-12-131,5861,6001,5831,6006,700800
2001-12-121,5801,6001,5411,5815,900790.50
2001-12-111,5501,5521,5451,5452,100772.50
2001-12-101,5801,5801,5501,5541,400777
2001-12-071,6561,6561,5821,58211,900791
2001-12-061,6001,6001,5621,5621,800781
2001-12-051,5931,6001,5651,6005,000800
2001-12-041,5951,5951,5661,5944,300797
2001-12-031,5851,5901,5651,5905,700795
2001-11-301,5621,5851,5621,5851,500792.50
2001-11-291,5361,5901,5361,5623,200781
2001-11-281,5701,5801,5301,5311,500765.50
2001-11-271,5801,5801,5701,5701,000785
2001-11-261,5321,5801,5301,5805,200790
2001-11-221,5501,5501,5021,5024,800751
2001-11-211,5201,5391,4951,4958,700747.50
2001-11-201,5491,5501,5201,5204,800760
2001-11-191,5401,5501,5301,5504,500775
2001-11-161,5451,5481,5201,5403,500770
2001-11-151,5251,5451,5251,5356,900767.50
2001-11-141,5201,5321,5201,5253,500762.50
2001-11-131,5201,5401,5201,5354,300767.50
2001-11-121,5301,5451,5211,5458,400772.50
2001-11-091,5201,5291,5201,5294,700764.50
2001-11-081,5271,5271,5151,5201,600760
2001-11-071,5001,5291,5001,52910,000764.50
2001-11-061,5091,5201,5001,5206,900760
2001-11-051,5101,5201,4801,5196,900759.50
2001-11-021,4991,5001,4711,47111,500735.50
2001-11-011,4901,4991,4561,4906,600745
2001-10-311,4101,4701,4101,4521,300726
2001-10-301,4401,4471,4001,4005,000700
2001-10-291,4501,4501,4451,4451,700722.50
2001-10-261,4991,5101,4941,50011,700750
2001-10-251,4901,4991,4861,49911,500749.50
2001-10-241,4871,4901,4251,4907,500745
2001-10-231,4601,4901,4401,4904,000745
2001-10-221,4461,4541,3901,4486,000724
2001-10-191,3951,4111,3951,4112,400705.50
2001-10-181,4151,4171,3971,4082,700704
2001-10-171,4601,4601,4451,4551,000727.50
2001-10-161,4021,4451,4021,4451,500722.50
2001-10-151,4101,4491,3951,4076,300703.50
2001-10-121,4271,4501,3911,4509,500725
2001-10-111,3911,4201,3911,4185,600709
2001-10-101,4781,4921,4021,4025,800701
2001-10-091,5001,5001,4521,4983,900749
2001-10-051,4501,4801,4501,4707,500735
2001-10-041,4501,4501,4081,4509,700725
2001-10-031,4001,4151,4001,4157,100707.50
2001-10-021,4001,4101,3951,40910,500704.50
2001-10-011,4001,4001,3801,4004,000700
2001-09-281,3981,3981,3771,3984,500699
2001-09-271,3991,3991,3701,3782,600689
2001-09-261,4001,4001,3711,371600685.50
2001-09-251,4001,4001,3951,40010,100700
2001-09-211,3301,3701,3301,3703,800685
2001-09-201,3301,3751,3301,3754,600687.50
2001-09-191,3491,3751,3401,3504,200675
2001-09-181,3521,3601,3411,3494,000674.50
2001-09-171,3401,3401,3321,3322,300666
2001-09-141,4001,4001,3401,3449,900672
2001-09-131,3511,3801,3301,3806,800690
2001-09-121,3601,3801,3301,3804,600690
2001-09-111,3961,3961,3651,3901,600695
2001-09-101,3611,4001,3611,3963,500698
2001-09-071,3801,4051,3801,4055,900702.50
2001-09-061,3771,4031,3771,3882,700694
2001-09-051,3611,3941,3611,3771,000688.50
2001-09-041,3511,4151,3511,4153,400707.50
2001-09-031,3651,4101,3651,3712,900685.50
2001-08-311,3901,4181,3901,4187,000709
2001-08-301,4011,4011,3901,4013,300700.50
2001-08-291,3751,4201,3751,4006,900700
2001-08-281,4001,4001,3911,3915,300695.50
2001-08-271,4401,4401,3711,4102,000705
2001-08-241,4401,4501,3621,3666,600683
2001-08-231,3601,4001,3601,3808,200690
2001-08-221,3651,4001,3651,3701,400685
2001-08-211,4001,4001,3981,4003,200700
2001-08-201,4011,4011,3801,3996,800699.50
2001-08-171,3611,4001,3611,4007,000700
2001-08-161,3801,3951,3801,3811,800690.50
2001-08-151,3621,4001,3551,3803,800690
2001-08-141,3621,3951,3601,3622,000681
2001-08-131,3551,3621,3551,3622,600681
2001-08-101,3501,4001,3501,40012,600700
2001-08-091,3601,3901,3601,3731,800686.50
2001-08-081,3941,3951,3691,369800684.50
2001-08-071,3761,4001,3761,3949,100697
2001-08-061,3901,3901,3501,3501,500675
2001-08-031,4001,4001,3591,3612,700680.50
2001-08-021,3601,4001,3551,4004,800700
2001-08-011,3901,4001,3821,4003,800700
2001-07-311,3681,3791,3501,3762,200688
2001-07-301,3871,3951,3681,3687,600684
2001-07-271,3941,3941,3801,3887,100694
2001-07-261,3671,3901,3671,3906,300695
2001-07-251,3851,3891,3791,38012,400690
2001-07-241,3641,3751,3601,3755,800687.50
2001-07-231,3681,3681,3061,3603,600680
2001-07-191,3541,3681,3541,368900684
2001-07-181,3501,3501,3501,350600675
2001-07-171,3401,3401,3201,320700660
2001-07-161,3171,3411,3011,3315,300665.50
2001-07-131,3801,3801,3311,3776,000688.50
2001-07-121,3301,3301,3291,3293,300664.50
2001-07-111,3501,3501,3301,3431,500671.50
2001-07-101,3011,3161,3011,3165,500658
2001-07-091,3171,3191,3031,3162,900658
2001-07-061,3581,3781,3291,336900668
2001-07-051,4001,4001,3501,35811,200679
2001-07-041,3421,3501,3421,3501,500675
2001-07-031,3491,3491,3491,349300674.50
2001-07-021,3261,3291,3261,3292,300664.50
2001-06-291,3251,3781,3251,3715,800685.50
2001-06-281,3341,3801,3211,3243,300662
2001-06-271,3201,3341,3201,3341,100667
2001-06-261,3001,3161,3001,3162,900658
2001-06-251,3801,3801,3201,3807,900690
2001-06-221,3131,3641,3131,3646,200682
2001-06-211,3181,3181,3001,3131,100656.50
2001-06-201,3131,3131,3001,301500650.50
2001-06-191,3201,3201,3001,31311,000656.50
2001-06-181,3001,3401,3001,3002,600650
2001-06-151,2801,3011,2801,3011,400650.50
2001-06-141,2851,2901,2851,2901,400645
2001-06-131,3101,3101,3101,310200655
2001-06-121,3351,3351,2951,3004,900650
2001-06-111,3611,3611,3221,3221,300661
2001-06-081,3841,3841,3491,36428,800682
2001-06-071,2901,2901,2851,2852,300642.50
2001-06-061,3001,3101,3001,310200655
2001-06-051,2801,3001,2801,3004,100650
2001-06-041,3211,3221,2801,2807,700640
2001-06-011,3251,3251,3231,323900661.50
2001-05-311,3451,3451,3231,3253,300662.50
2001-05-301,3501,3501,3241,3451,300672.50
2001-05-291,3201,3501,3201,3212,100660.50
2001-05-281,3401,3471,3301,3302,700665
2001-05-251,3601,3601,3321,3415,000670.50
2001-05-241,3511,3531,3401,3402,600670
2001-05-231,3301,3591,3301,3432,700671.50
2001-05-221,3201,3501,3201,3344,100667
2001-05-211,3501,3591,3431,3593,700679.50
2001-05-181,3501,3501,3201,3207,000660
2001-05-171,3001,3101,2811,3005,800650
2001-05-161,3001,3451,2991,3003,400650
2001-05-151,3101,3501,3051,3504,300675
2001-05-141,3101,3111,3101,310900655
2001-05-111,3491,3501,3481,348600674
2001-05-101,3501,3501,3331,35017,300675
2001-05-091,3201,3201,3111,3202,100660
2001-05-081,3101,3401,3101,3403,000670
2001-05-071,3001,3201,3001,3023,200651
2001-05-021,3271,3271,3101,3112,100655.50
2001-05-011,3301,3501,3001,3247,800662
2001-04-271,3281,3281,3001,3003,500650
2001-04-261,3161,3281,3151,3284,600664
2001-04-251,3001,3031,2801,3037,300651.50
2001-04-241,2641,2831,2501,2834,800641.50
2001-04-231,2501,2641,2491,2642,000632
2001-04-201,2971,2971,2691,2702,600635
2001-04-191,2981,3001,2391,2523,800626
2001-04-181,2481,2791,2481,2762,300638
2001-04-171,2301,2501,2301,2301,000615
2001-04-161,2601,2601,2301,2302,200615
2001-04-131,2051,2151,2051,2152,200607.50
2001-04-121,2301,2301,2021,20216,400601
2001-04-111,2521,2561,2401,2402,600620
2001-04-101,2761,2761,2521,252600626
2001-04-091,2791,2801,2701,276800638
2001-04-061,2911,3301,2361,2416,000620.50
2001-04-051,2871,2901,2871,2901,400645
2001-04-041,2371,2801,2371,2803,600640
2001-04-031,2311,3201,2311,3203,200660
2001-04-021,2501,2501,2221,2312,300615.50
2001-03-301,2971,3351,2501,2501,400625
2001-03-291,2501,2971,2501,2974,400648.50
2001-03-281,3201,3501,2701,3497,300674.50
2001-03-271,2891,3201,2631,2635,300631.50
2001-03-261,3001,3201,2401,3208,800660
2001-03-231,3001,3201,2981,32013,600660
2001-03-221,2991,3201,2801,30011,300650
2001-03-211,2451,3001,2001,3007,300650
2001-03-191,2291,2401,2291,2402,100620
2001-03-161,2351,2361,2331,2335,600616.50
2001-03-151,2121,2301,2011,2304,900615
2001-03-141,2031,2151,2021,205700602.50
2001-03-131,2151,2301,1691,2307,900615
2001-03-121,1911,2151,1911,2153,400607.50
2001-03-091,1531,1901,1531,19014,600595
2001-03-081,2201,2201,1501,1514,700575.50
2001-03-071,2001,2201,1961,2205,600610
2001-03-061,1551,1951,1551,1952,200597.50
2001-03-051,1401,1511,1401,1505,400575
2001-03-021,1511,1511,1401,1408,100570
2001-03-011,1611,1611,1511,15118,200575.50
2001-02-281,1851,1891,1611,1613,100580.50
2001-02-271,2001,2011,1891,1891,400594.50
2001-02-261,2031,2031,1851,2001,600600
2001-02-231,2301,2301,2001,2038,700601.50
2001-02-221,1801,2001,1601,1601,900580
2001-02-211,2301,2301,2001,2002,800600
2001-02-201,2001,2301,1991,2307,200615
2001-02-191,1801,2001,1801,2001,200600
2001-02-161,1901,2001,1901,2007,600600
2001-02-151,1811,1901,1801,1906,100595
2001-02-141,1651,1821,1401,1812,100590.50
2001-02-131,1601,1601,1391,1412,300570.50
2001-02-091,1541,1551,1311,1311,000565.50
2001-02-081,1711,1711,1541,1552,400577.50
2001-02-071,1611,1611,1301,13126,100565.50
2001-02-061,1631,1661,1611,1661,700583
2001-02-051,1741,1741,1701,170700585
2001-02-021,1641,1981,1641,198700599
2001-02-011,1651,1661,1611,1655,400582.50
2001-01-311,1611,2001,1611,1991,800599.50
2001-01-301,2001,2001,1611,1621,700581
2001-01-291,1601,2001,1601,200300600
2001-01-261,1601,1981,1601,160600580
2001-01-251,1991,2001,1961,20011,800600
2001-01-241,1701,1901,1691,1791,300589.50
2001-01-231,1611,1701,1611,1701,900585
2001-01-221,2001,2001,1511,1511,000575.50
2001-01-191,2001,2001,1781,2004,600600
2001-01-181,1901,2001,1701,2005,800600
2001-01-171,1691,1701,1691,1702,200585
2001-01-161,1801,1801,1561,1692,100584.50
2001-01-151,1701,1801,1691,1801,700590
2001-01-121,1611,1971,1501,1505,100575
2001-01-111,1771,1811,1151,1609,100580
2001-01-101,1781,1781,1761,177900588.50
2001-01-091,1501,1801,1501,1772,700588.50
2001-01-051,1201,1981,1201,19311,800596.50
2001-01-041,1331,1401,1011,1011,300550.50

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