8279 (株)ヤオコーの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,930	2,930	2,850	2,850	7,700	1,425
2005-12-29	2,870	2,920	2,870	2,885	14,800	1,442.50
2005-12-28	2,850	2,925	2,830	2,900	16,100	1,450
2005-12-27	2,880	2,880	2,830	2,840	13,000	1,420
2005-12-26	2,850	2,870	2,830	2,855	12,400	1,427.50
2005-12-22	2,830	2,855	2,815	2,830	11,800	1,415
2005-12-21	2,855	2,865	2,810	2,830	18,700	1,415
2005-12-20	2,895	2,895	2,815	2,830	22,800	1,415
2005-12-19	2,865	2,890	2,815	2,855	17,900	1,427.50
2005-12-16	2,885	2,890	2,840	2,870	15,100	1,435
2005-12-15	2,925	2,925	2,875	2,885	11,400	1,442.50
2005-12-14	2,995	2,995	2,850	2,885	18,500	1,442.50
2005-12-13	3,040	3,040	2,920	2,955	13,500	1,477.50
2005-12-12	2,950	3,100	2,940	3,000	30,800	1,500
2005-12-09	3,110	3,190	2,940	2,950	69,200	1,475
2005-12-08	3,020	3,020	2,900	2,945	15,900	1,472.50
2005-12-07	3,040	3,090	3,020	3,030	15,400	1,515
2005-12-06	3,090	3,100	3,030	3,040	12,400	1,520
2005-12-05	3,100	3,130	3,010	3,090	22,800	1,545
2005-12-02	2,905	3,000	2,895	3,000	27,300	1,500
2005-12-01	2,860	2,940	2,860	2,920	24,400	1,460
2005-11-30	2,840	2,845	2,800	2,800	13,700	1,400
2005-11-29	2,750	2,855	2,745	2,840	23,900	1,420
2005-11-28	2,950	2,950	2,665	2,700	34,000	1,350
2005-11-25	2,750	2,770	2,735	2,760	12,900	1,380
2005-11-24	2,745	2,780	2,720	2,755	26,300	1,377.50
2005-11-22	2,775	2,780	2,710	2,740	15,500	1,370
2005-11-21	2,740	2,780	2,735	2,750	38,700	1,375
2005-11-18	2,665	2,700	2,665	2,700	23,700	1,350
2005-11-17	2,700	2,700	2,665	2,675	13,600	1,337.50
2005-11-16	2,700	2,710	2,650	2,665	31,200	1,332.50
2005-11-15	2,705	2,790	2,700	2,700	35,300	1,350
2005-11-14	2,570	2,730	2,560	2,665	39,300	1,332.50
2005-11-11	2,500	2,570	2,495	2,545	32,100	1,272.50
2005-11-10	2,475	2,495	2,450	2,495	41,400	1,247.50
2005-11-09	2,400	2,455	2,365	2,440	35,200	1,220
2005-11-08	2,355	2,390	2,355	2,370	49,200	1,185
2005-11-07	2,430	2,435	2,350	2,355	17,400	1,177.50
2005-11-04	2,475	2,475	2,430	2,430	19,600	1,215
2005-11-02	2,480	2,490	2,445	2,470	25,500	1,235
2005-11-01	2,470	2,500	2,450	2,495	18,800	1,247.50
2005-10-31	2,460	2,570	2,410	2,500	33,200	1,250
2005-10-28	2,375	2,450	2,355	2,450	29,600	1,225
2005-10-27	2,370	2,385	2,340	2,375	16,500	1,187.50
2005-10-26	2,355	2,400	2,325	2,325	20,600	1,162.50
2005-10-25	2,345	2,375	2,300	2,320	17,500	1,160
2005-10-24	2,385	2,385	2,340	2,340	12,100	1,170
2005-10-21	2,375	2,395	2,335	2,395	13,500	1,197.50
2005-10-20	2,420	2,430	2,380	2,380	25,000	1,190
2005-10-19	2,325	2,405	2,315	2,385	64,800	1,192.50
2005-10-18	2,325	2,335	2,285	2,285	15,900	1,142.50
2005-10-17	2,295	2,300	2,275	2,285	30,800	1,142.50
2005-10-14	2,280	2,285	2,260	2,265	13,900	1,132.50
2005-10-13	2,270	2,295	2,250	2,270	19,700	1,135
2005-10-12	2,300	2,300	2,260	2,265	26,800	1,132.50
2005-10-11	2,260	2,270	2,235	2,270	14,500	1,135
2005-10-07	2,255	2,265	2,220	2,225	21,700	1,112.50
2005-10-06	2,290	2,290	2,250	2,250	17,100	1,125
2005-10-05	2,305	2,305	2,260	2,290	24,300	1,145
2005-10-04	2,300	2,315	2,285	2,310	15,400	1,155
2005-10-03	2,315	2,335	2,280	2,325	14,200	1,162.50
2005-09-30	2,350	2,375	2,310	2,335	13,500	1,167.50
2005-09-29	2,400	2,435	2,350	2,370	17,300	1,185
2005-09-28	2,400	2,435	2,390	2,435	19,500	1,217.50
2005-09-27	2,340	2,410	2,340	2,400	9,100	1,200
2005-09-26	2,400	2,460	2,400	2,435	21,900	1,217.50
2005-09-22	2,325	2,345	2,325	2,330	9,000	1,165
2005-09-21	2,320	2,340	2,310	2,320	9,100	1,160
2005-09-20	2,320	2,320	2,290	2,305	14,100	1,152.50
2005-09-16	2,275	2,285	2,275	2,280	6,100	1,140
2005-09-15	2,290	2,300	2,280	2,280	9,200	1,140
2005-09-14	2,300	2,310	2,280	2,285	9,900	1,142.50
2005-09-13	2,300	2,320	2,290	2,295	7,300	1,147.50
2005-09-12	2,335	2,335	2,280	2,310	11,100	1,155
2005-09-09	2,330	2,330	2,270	2,320	44,200	1,160
2005-09-08	2,290	2,305	2,265	2,295	6,400	1,147.50
2005-09-07	2,275	2,300	2,270	2,290	5,300	1,145
2005-09-06	2,285	2,290	2,270	2,270	6,900	1,135
2005-09-05	2,280	2,305	2,265	2,285	6,300	1,142.50
2005-09-02	2,250	2,300	2,250	2,265	5,500	1,132.50
2005-09-01	2,270	2,275	2,240	2,250	7,500	1,125
2005-08-31	2,275	2,275	2,265	2,265	6,000	1,132.50
2005-08-30	2,260	2,270	2,235	2,260	16,700	1,130
2005-08-29	2,260	2,260	2,230	2,235	8,700	1,117.50
2005-08-26	2,265	2,280	2,230	2,255	8,800	1,127.50
2005-08-25	2,295	2,295	2,255	2,260	7,900	1,130
2005-08-24	2,295	2,325	2,285	2,300	6,600	1,150
2005-08-23	2,315	2,335	2,290	2,290	10,600	1,145
2005-08-22	2,350	2,350	2,310	2,320	10,500	1,160
2005-08-19	2,320	2,330	2,290	2,290	11,400	1,145
2005-08-18	2,315	2,345	2,290	2,340	20,500	1,170
2005-08-17	2,315	2,335	2,270	2,290	10,000	1,145
2005-08-16	2,245	2,320	2,245	2,320	16,600	1,160
2005-08-15	2,245	2,280	2,235	2,240	12,400	1,120
2005-08-12	2,235	2,255	2,235	2,240	4,400	1,120
2005-08-11	2,240	2,255	2,225	2,245	8,500	1,122.50
2005-08-10	2,240	2,265	2,235	2,240	12,000	1,120
2005-08-09	2,205	2,240	2,205	2,235	7,500	1,117.50
2005-08-08	2,150	2,290	2,120	2,185	40,300	1,092.50
2005-08-05	2,185	2,200	2,160	2,200	11,600	1,100
2005-08-04	2,220	2,235	2,180	2,185	16,400	1,092.50
2005-08-03	2,190	2,225	2,180	2,220	7,900	1,110
2005-08-02	2,245	2,255	2,190	2,190	11,000	1,095
2005-08-01	2,230	2,270	2,210	2,240	19,000	1,120
2005-07-29	2,205	2,220	2,190	2,205	22,800	1,102.50
2005-07-28	2,200	2,215	2,190	2,210	17,900	1,105
2005-07-27	2,175	2,215	2,175	2,180	13,500	1,090
2005-07-26	2,170	2,190	2,170	2,185	3,500	1,092.50
2005-07-25	2,190	2,190	2,170	2,170	9,600	1,085
2005-07-22	2,170	2,185	2,165	2,175	5,100	1,087.50
2005-07-21	2,195	2,195	2,170	2,180	5,300	1,090
2005-07-20	2,190	2,190	2,150	2,180	10,600	1,090
2005-07-19	2,140	2,185	2,130	2,150	6,700	1,075
2005-07-15	2,190	2,190	2,100	2,165	10,900	1,082.50
2005-07-14	2,185	2,210	2,180	2,180	9,100	1,090
2005-07-13	2,180	2,215	2,160	2,180	7,900	1,090
2005-07-12	2,215	2,215	2,175	2,175	4,400	1,087.50
2005-07-11	2,185	2,205	2,175	2,175	3,900	1,087.50
2005-07-08	2,170	2,205	2,170	2,170	7,200	1,085
2005-07-07	2,220	2,220	2,165	2,175	7,700	1,087.50
2005-07-06	2,165	2,210	2,165	2,190	8,800	1,095
2005-07-05	2,230	2,230	2,165	2,165	3,500	1,082.50
2005-07-04	2,200	2,200	2,160	2,190	4,700	1,095
2005-07-01	2,155	2,210	2,155	2,160	8,000	1,080
2005-06-30	2,240	2,240	2,155	2,155	10,700	1,077.50
2005-06-29	2,190	2,190	2,120	2,160	11,700	1,080
2005-06-28	2,130	2,200	2,130	2,195	5,900	1,097.50
2005-06-27	2,120	2,170	2,100	2,155	5,500	1,077.50
2005-06-24	2,145	2,185	2,095	2,120	19,600	1,060
2005-06-23	2,130	2,200	2,130	2,180	4,500	1,090
2005-06-22	2,190	2,215	2,180	2,190	4,000	1,095
2005-06-21	2,205	2,210	2,200	2,205	5,000	1,102.50
2005-06-20	2,240	2,240	2,205	2,205	9,400	1,102.50
2005-06-17	2,185	2,220	2,185	2,215	19,300	1,107.50
2005-06-16	2,170	2,185	2,155	2,185	9,600	1,092.50
2005-06-15	2,165	2,180	2,155	2,175	8,500	1,087.50
2005-06-14	2,145	2,155	2,115	2,125	2,200	1,062.50
2005-06-13	2,135	2,170	2,130	2,170	3,500	1,085
2005-06-10	2,155	2,170	2,105	2,165	25,800	1,082.50
2005-06-09	2,135	2,135	2,090	2,090	7,300	1,045
2005-06-08	2,085	2,125	2,085	2,110	8,500	1,055
2005-06-07	2,075	2,090	2,070	2,080	6,700	1,040
2005-06-06	2,075	2,075	2,060	2,075	7,700	1,037.50
2005-06-03	2,075	2,080	2,050	2,075	6,600	1,037.50
2005-06-02	2,095	2,135	2,080	2,085	7,700	1,042.50
2005-06-01	2,090	2,095	2,070	2,095	5,300	1,047.50
2005-05-31	2,045	2,095	2,040	2,095	8,200	1,047.50
2005-05-30	2,030	2,050	2,030	2,045	7,900	1,022.50
2005-05-27	2,030	2,065	2,025	2,030	7,300	1,015
2005-05-26	2,025	2,075	2,025	2,025	6,400	1,012.50
2005-05-25	2,050	2,065	2,020	2,020	5,600	1,010
2005-05-24	2,085	2,110	2,060	2,060	7,200	1,030
2005-05-23	2,105	2,105	2,050	2,080	5,800	1,040
2005-05-20	2,130	2,150	2,130	2,135	13,000	1,067.50
2005-05-19	2,120	2,145	2,115	2,140	30,400	1,070
2005-05-18	2,085	2,105	2,065	2,085	35,600	1,042.50
2005-05-17	2,060	2,090	2,060	2,070	14,900	1,035
2005-05-16	2,030	2,070	2,025	2,050	11,900	1,025
2005-05-13	2,050	2,050	2,030	2,030	5,100	1,015
2005-05-12	2,065	2,070	2,045	2,050	5,200	1,025
2005-05-11	2,055	2,070	2,050	2,060	3,400	1,030
2005-05-10	2,060	2,070	2,040	2,065	6,900	1,032.50
2005-05-09	2,065	2,070	2,050	2,070	8,300	1,035
2005-05-06	2,055	2,060	2,045	2,060	6,600	1,030
2005-05-02	2,080	2,080	2,025	2,045	8,300	1,022.50
2005-04-28	2,070	2,070	2,015	2,050	7,900	1,025
2005-04-27	2,050	2,050	2,005	2,050	4,200	1,025
2005-04-26	2,005	2,055	2,000	2,055	11,400	1,027.50
2005-04-25	2,035	2,035	2,000	2,000	6,600	1,000
2005-04-22	2,020	2,025	1,997	2,015	12,100	1,007.50
2005-04-21	2,015	2,040	1,985	1,985	21,600	992.50
2005-04-20	2,085	2,085	2,020	2,055	9,600	1,027.50
2005-04-19	1,990	2,025	1,975	2,015	28,600	1,007.50
2005-04-18	2,020	2,020	1,955	1,955	37,800	977.50
2005-04-15	2,035	2,050	2,010	2,015	19,700	1,007.50
2005-04-14	2,100	2,110	2,040	2,045	15,800	1,022.50
2005-04-13	2,125	2,140	2,110	2,110	8,000	1,055
2005-04-12	2,170	2,170	2,115	2,115	4,100	1,057.50
2005-04-11	2,190	2,190	2,140	2,140	10,600	1,070
2005-04-08	2,225	2,240	2,150	2,150	11,100	1,075
2005-04-07	2,220	2,225	2,220	2,225	2,700	1,112.50
2005-04-06	2,215	2,235	2,210	2,210	5,500	1,105
2005-04-05	2,165	2,215	2,160	2,215	5,300	1,107.50
2005-04-04	2,160	2,180	2,150	2,180	3,300	1,090
2005-04-01	2,190	2,200	2,130	2,200	3,900	1,100
2005-03-31	2,200	2,270	2,165	2,270	6,000	1,135
2005-03-30	2,200	2,205	2,110	2,200	5,300	1,100
2005-03-29	2,215	2,225	2,200	2,205	3,800	1,102.50
2005-03-28	2,200	2,250	2,185	2,210	5,800	1,105
2005-03-25	2,275	2,280	2,255	2,280	7,000	1,140
2005-03-24	2,260	2,270	2,250	2,250	6,200	1,125
2005-03-23	2,245	2,270	2,240	2,240	8,700	1,120
2005-03-22	2,255	2,270	2,245	2,245	12,800	1,122.50
2005-03-18	2,255	2,270	2,230	2,240	10,100	1,120
2005-03-17	2,230	2,255	2,230	2,235	5,100	1,117.50
2005-03-16	2,240	2,250	2,235	2,240	6,200	1,120
2005-03-15	2,235	2,250	2,235	2,250	14,000	1,125
2005-03-14	2,225	2,235	2,220	2,225	6,200	1,112.50
2005-03-11	2,245	2,245	2,210	2,220	29,800	1,110
2005-03-10	2,205	2,240	2,205	2,220	7,600	1,110
2005-03-09	2,195	2,235	2,195	2,205	5,600	1,102.50
2005-03-08	2,230	2,240	2,200	2,205	6,300	1,102.50
2005-03-07	2,230	2,245	2,220	2,240	3,400	1,120
2005-03-04	2,220	2,225	2,200	2,220	7,800	1,110
2005-03-03	2,250	2,255	2,225	2,250	10,300	1,125
2005-03-02	2,220	2,240	2,220	2,240	8,900	1,120
2005-03-01	2,180	2,210	2,180	2,205	3,100	1,102.50
2005-02-28	2,205	2,215	2,205	2,210	8,700	1,105
2005-02-25	2,205	2,215	2,190	2,205	6,100	1,102.50
2005-02-24	2,175	2,200	2,175	2,200	4,800	1,100
2005-02-23	2,150	2,175	2,150	2,175	6,700	1,087.50
2005-02-22	2,200	2,230	2,170	2,170	6,300	1,085
2005-02-21	2,270	2,270	2,190	2,195	11,000	1,097.50
2005-02-18	2,240	2,240	2,200	2,230	7,800	1,115
2005-02-17	2,245	2,245	2,200	2,215	5,300	1,107.50
2005-02-16	2,220	2,240	2,200	2,205	10,600	1,102.50
2005-02-15	2,215	2,220	2,200	2,210	4,200	1,105
2005-02-14	2,230	2,250	2,205	2,230	19,300	1,115
2005-02-10	2,130	2,200	2,130	2,170	11,500	1,085
2005-02-09	2,135	2,140	2,100	2,100	2,500	1,050
2005-02-08	2,100	2,150	2,080	2,140	8,900	1,070
2005-02-07	2,070	2,120	2,070	2,100	13,800	1,050
2005-02-04	2,045	2,050	2,025	2,045	6,100	1,022.50
2005-02-03	2,025	2,050	2,025	2,045	7,800	1,022.50
2005-02-02	1,999	2,055	1,999	2,035	14,700	1,017.50
2005-02-01	1,977	2,010	1,976	1,996	22,600	998
2005-01-31	2,010	2,040	1,948	1,976	25,000	988
2005-01-28	2,040	2,040	1,972	2,005	25,000	1,002.50
2005-01-27	2,085	2,085	2,035	2,040	3,700	1,020
2005-01-26	2,035	2,045	2,035	2,045	2,200	1,022.50
2005-01-25	2,020	2,030	2,010	2,020	2,500	1,010
2005-01-24	2,000	2,050	2,000	2,000	10,700	1,000
2005-01-21	2,000	2,035	2,000	2,010	7,900	1,005
2005-01-20	2,090	2,090	2,035	2,040	6,500	1,020
2005-01-19	2,060	2,075	2,040	2,050	4,400	1,025
2005-01-18	2,105	2,115	2,070	2,075	5,100	1,037.50
2005-01-17	2,120	2,120	2,100	2,105	1,500	1,052.50
2005-01-14	2,120	2,125	2,065	2,125	5,200	1,062.50
2005-01-13	2,130	2,130	2,120	2,125	3,600	1,062.50
2005-01-12	2,130	2,130	2,100	2,120	2,600	1,060
2005-01-11	2,120	2,125	2,085	2,110	3,400	1,055
2005-01-07	2,110	2,120	2,105	2,115	2,800	1,057.50
2005-01-06	2,065	2,100	2,060	2,085	6,500	1,042.50
2005-01-05	2,100	2,100	2,040	2,065	5,100	1,032.50
2005-01-04	2,135	2,135	2,100	2,130	700	1,065

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8279 (株)ヤオコー の時系列データ [2005年度]

8279 (株)ヤオコーの時系列データ [2005年度]