8279 (株)ヤオコーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,601	2,607	2,594	2,606	3,000	1,303
2011-12-29	2,571	2,601	2,570	2,601	2,200	1,300.50
2011-12-28	2,597	2,602	2,582	2,583	1,600	1,291.50
2011-12-27	2,590	2,595	2,588	2,592	1,100	1,296
2011-12-26	2,580	2,612	2,580	2,595	2,900	1,297.50
2011-12-22	2,568	2,614	2,568	2,593	7,900	1,296.50
2011-12-21	2,566	2,589	2,566	2,589	2,600	1,294.50
2011-12-20	2,581	2,581	2,562	2,572	9,900	1,286
2011-12-19	2,584	2,594	2,569	2,593	6,700	1,296.50
2011-12-16	2,582	2,588	2,580	2,584	5,700	1,292
2011-12-15	2,610	2,610	2,580	2,582	8,700	1,291
2011-12-14	2,606	2,616	2,592	2,600	9,700	1,300
2011-12-13	2,591	2,629	2,583	2,618	9,900	1,309
2011-12-12	2,684	2,684	2,601	2,610	14,200	1,305
2011-12-09	2,561	2,589	2,561	2,584	14,100	1,292
2011-12-08	2,581	2,610	2,571	2,586	14,800	1,293
2011-12-07	2,602	2,604	2,582	2,583	16,000	1,291.50
2011-12-06	2,636	2,636	2,615	2,615	6,500	1,307.50
2011-12-05	2,621	2,648	2,621	2,636	14,900	1,318
2011-12-02	2,645	2,645	2,605	2,618	11,600	1,309
2011-12-01	2,650	2,650	2,622	2,630	10,600	1,315
2011-11-30	2,602	2,631	2,602	2,621	8,000	1,310.50
2011-11-29	2,577	2,634	2,560	2,634	9,400	1,317
2011-11-28	2,554	2,568	2,533	2,552	8,800	1,276
2011-11-25	2,575	2,597	2,555	2,555	11,800	1,277.50
2011-11-24	2,632	2,637	2,585	2,593	9,700	1,296.50
2011-11-22	2,634	2,681	2,634	2,675	4,400	1,337.50
2011-11-21	2,712	2,713	2,666	2,684	11,400	1,342
2011-11-18	2,647	2,697	2,630	2,690	21,500	1,345
2011-11-17	2,608	2,670	2,592	2,658	9,300	1,329
2011-11-16	2,601	2,607	2,586	2,607	3,100	1,303.50
2011-11-15	2,597	2,608	2,591	2,601	5,300	1,300.50
2011-11-14	2,623	2,630	2,597	2,597	4,600	1,298.50
2011-11-11	2,576	2,623	2,576	2,623	6,000	1,311.50
2011-11-10	2,607	2,615	2,590	2,615	8,500	1,307.50
2011-11-09	2,649	2,656	2,624	2,656	6,000	1,328
2011-11-08	2,634	2,648	2,580	2,616	9,000	1,308
2011-11-07	2,666	2,687	2,633	2,669	5,500	1,334.50
2011-11-04	2,748	2,749	2,654	2,686	12,500	1,343
2011-11-02	2,641	2,717	2,641	2,712	24,900	1,356
2011-11-01	2,600	2,650	2,569	2,650	19,500	1,325
2011-10-31	2,563	2,612	2,563	2,584	13,800	1,292
2011-10-28	2,606	2,611	2,561	2,561	15,800	1,280.50
2011-10-27	2,522	2,558	2,516	2,557	9,700	1,278.50
2011-10-26	2,534	2,557	2,515	2,546	9,700	1,273
2011-10-25	2,600	2,600	2,521	2,533	14,800	1,266.50
2011-10-24	2,571	2,610	2,571	2,591	11,000	1,295.50
2011-10-21	2,600	2,609	2,569	2,569	8,200	1,284.50
2011-10-20	2,630	2,630	2,600	2,609	7,600	1,304.50
2011-10-19	2,599	2,600	2,582	2,600	6,100	1,300
2011-10-18	2,601	2,601	2,569	2,570	8,700	1,285
2011-10-17	2,604	2,628	2,582	2,609	15,100	1,304.50
2011-10-14	2,631	2,643	2,601	2,602	10,400	1,301
2011-10-13	2,681	2,700	2,630	2,663	10,300	1,331.50
2011-10-12	2,732	2,739	2,671	2,682	25,000	1,341
2011-10-11	2,885	2,885	2,723	2,770	34,500	1,385
2011-10-07	2,875	2,886	2,793	2,811	16,900	1,405.50
2011-10-06	2,826	2,870	2,826	2,863	17,900	1,431.50
2011-10-05	2,864	2,873	2,812	2,824	20,500	1,412
2011-10-04	2,851	2,851	2,791	2,818	26,100	1,409
2011-10-03	2,900	2,900	2,827	2,867	15,600	1,433.50
2011-09-30	2,866	2,947	2,866	2,931	19,600	1,465.50
2011-09-29	2,841	2,929	2,835	2,916	25,900	1,458
2011-09-28	2,785	2,857	2,774	2,838	24,200	1,419
2011-09-27	2,798	2,809	2,786	2,801	15,700	1,400.50
2011-09-26	2,832	2,832	2,776	2,797	16,800	1,398.50
2011-09-22	2,764	2,803	2,745	2,798	14,400	1,399
2011-09-21	2,835	2,836	2,784	2,784	9,600	1,392
2011-09-20	2,863	2,870	2,783	2,800	18,500	1,400
2011-09-16	2,754	2,847	2,754	2,847	20,600	1,423.50
2011-09-15	2,794	2,794	2,752	2,761	10,600	1,380.50
2011-09-14	2,752	2,805	2,751	2,766	6,700	1,383
2011-09-13	2,769	2,787	2,756	2,760	11,200	1,380
2011-09-12	2,761	2,781	2,758	2,762	6,400	1,381
2011-09-09	2,786	2,800	2,755	2,758	24,100	1,379
2011-09-08	2,749	2,793	2,749	2,793	8,000	1,396.50
2011-09-07	2,757	2,790	2,747	2,758	8,600	1,379
2011-09-06	2,740	2,780	2,740	2,757	13,100	1,378.50
2011-09-05	2,740	2,830	2,740	2,780	9,600	1,390
2011-09-02	2,770	2,770	2,741	2,766	12,400	1,383
2011-09-01	2,730	2,809	2,729	2,784	18,100	1,392
2011-08-31	2,730	2,730	2,700	2,730	8,900	1,365
2011-08-30	2,731	2,745	2,700	2,733	10,600	1,366.50
2011-08-29	2,754	2,770	2,711	2,731	5,700	1,365.50
2011-08-26	2,798	2,798	2,750	2,770	11,300	1,385
2011-08-25	2,810	2,820	2,801	2,803	17,400	1,401.50
2011-08-24	2,850	2,850	2,803	2,813	19,300	1,406.50
2011-08-23	2,750	2,814	2,730	2,807	17,400	1,403.50
2011-08-22	2,735	2,735	2,710	2,725	12,200	1,362.50
2011-08-19	2,670	2,730	2,670	2,730	11,200	1,365
2011-08-18	2,684	2,723	2,677	2,714	15,200	1,357
2011-08-17	2,608	2,669	2,608	2,665	5,900	1,332.50
2011-08-16	2,640	2,680	2,608	2,622	10,100	1,311
2011-08-15	2,635	2,646	2,600	2,627	5,200	1,313.50
2011-08-12	2,620	2,620	2,559	2,577	7,700	1,288.50
2011-08-11	2,601	2,635	2,570	2,635	9,200	1,317.50
2011-08-10	2,602	2,711	2,572	2,573	11,700	1,286.50
2011-08-09	2,600	2,608	2,480	2,579	17,700	1,289.50
2011-08-08	2,640	2,700	2,611	2,699	27,300	1,349.50
2011-08-05	2,498	2,746	2,491	2,711	50,400	1,355.50
2011-08-04	2,530	2,572	2,526	2,533	8,900	1,266.50
2011-08-03	2,565	2,590	2,523	2,580	10,400	1,290
2011-08-02	2,539	2,587	2,539	2,565	2,600	1,282.50
2011-08-01	2,539	2,595	2,533	2,566	7,100	1,283
2011-07-29	2,627	2,627	2,497	2,541	12,600	1,270.50
2011-07-28	2,610	2,627	2,610	2,627	24,500	1,313.50
2011-07-27	2,532	2,607	2,515	2,607	31,600	1,303.50
2011-07-26	2,460	2,527	2,460	2,503	6,600	1,251.50
2011-07-25	2,458	2,461	2,458	2,460	5,400	1,230
2011-07-22	2,460	2,472	2,456	2,457	10,700	1,228.50
2011-07-21	2,468	2,468	2,455	2,460	1,900	1,230
2011-07-20	2,465	2,466	2,460	2,464	6,300	1,232
2011-07-19	2,455	2,474	2,453	2,470	7,600	1,235
2011-07-15	2,456	2,479	2,456	2,462	6,800	1,231
2011-07-14	2,463	2,476	2,461	2,465	6,100	1,232.50
2011-07-13	2,472	2,488	2,472	2,478	4,300	1,239
2011-07-12	2,480	2,490	2,475	2,490	5,900	1,245
2011-07-11	2,489	2,505	2,489	2,497	5,300	1,248.50
2011-07-08	2,512	2,530	2,503	2,503	8,100	1,251.50
2011-07-07	2,534	2,540	2,525	2,525	4,400	1,262.50
2011-07-06	2,550	2,554	2,520	2,554	14,200	1,277
2011-07-05	2,557	2,574	2,549	2,572	9,800	1,286
2011-07-04	2,535	2,562	2,535	2,560	9,700	1,280
2011-07-01	2,527	2,530	2,521	2,528	6,300	1,264
2011-06-30	2,480	2,526	2,480	2,524	7,100	1,262
2011-06-29	2,563	2,563	2,490	2,528	14,700	1,264
2011-06-28	2,430	2,463	2,426	2,463	7,300	1,231.50
2011-06-27	2,425	2,450	2,424	2,445	6,500	1,222.50
2011-06-24	2,425	2,440	2,425	2,425	4,600	1,212.50
2011-06-23	2,393	2,425	2,393	2,405	3,800	1,202.50
2011-06-22	2,398	2,427	2,386	2,415	6,500	1,207.50
2011-06-21	2,386	2,405	2,386	2,398	2,800	1,199
2011-06-20	2,415	2,415	2,376	2,392	4,800	1,196
2011-06-17	2,381	2,399	2,374	2,385	4,800	1,192.50
2011-06-16	2,406	2,417	2,385	2,390	3,700	1,195
2011-06-15	2,405	2,411	2,381	2,407	2,300	1,203.50
2011-06-14	2,389	2,411	2,335	2,395	7,000	1,197.50
2011-06-13	2,395	2,395	2,370	2,381	3,600	1,190.50
2011-06-10	2,400	2,403	2,382	2,385	12,200	1,192.50
2011-06-09	2,385	2,400	2,366	2,400	6,800	1,200
2011-06-08	2,371	2,395	2,371	2,388	1,500	1,194
2011-06-07	2,353	2,386	2,350	2,385	5,900	1,192.50
2011-06-06	2,357	2,389	2,352	2,355	3,800	1,177.50
2011-06-03	2,387	2,400	2,366	2,366	8,400	1,183
2011-06-02	2,392	2,399	2,368	2,390	7,500	1,195
2011-06-01	2,416	2,419	2,390	2,419	5,500	1,209.50
2011-05-31	2,396	2,428	2,383	2,383	7,900	1,191.50
2011-05-30	2,392	2,428	2,392	2,396	2,900	1,198
2011-05-27	2,411	2,411	2,390	2,390	2,800	1,195
2011-05-26	2,409	2,410	2,396	2,396	3,600	1,198
2011-05-25	2,421	2,421	2,370	2,389	3,800	1,194.50
2011-05-24	2,390	2,414	2,381	2,406	3,100	1,203
2011-05-23	2,396	2,396	2,380	2,389	2,500	1,194.50
2011-05-20	2,400	2,408	2,395	2,396	11,400	1,198
2011-05-19	2,419	2,430	2,403	2,420	6,100	1,210
2011-05-18	2,415	2,437	2,413	2,417	3,000	1,208.50
2011-05-17	2,411	2,425	2,411	2,412	8,300	1,206
2011-05-16	2,439	2,442	2,340	2,431	12,100	1,215.50
2011-05-13	2,449	2,449	2,426	2,438	8,400	1,219
2011-05-12	2,420	2,448	2,418	2,441	7,400	1,220.50
2011-05-11	2,471	2,471	2,434	2,434	12,700	1,217
2011-05-10	2,425	2,427	2,416	2,421	6,000	1,210.50
2011-05-09	2,419	2,419	2,395	2,409	5,000	1,204.50
2011-05-06	2,405	2,406	2,400	2,404	2,100	1,202
2011-05-02	2,405	2,438	2,398	2,405	2,400	1,202.50
2011-04-28	2,392	2,415	2,388	2,405	7,100	1,202.50
2011-04-27	2,381	2,410	2,370	2,410	7,600	1,205
2011-04-26	2,418	2,422	2,382	2,384	10,300	1,192
2011-04-25	2,409	2,420	2,400	2,416	3,100	1,208
2011-04-22	2,413	2,449	2,405	2,409	3,200	1,204.50
2011-04-21	2,443	2,443	2,416	2,430	1,200	1,215
2011-04-20	2,477	2,477	2,409	2,439	6,200	1,219.50
2011-04-19	2,399	2,427	2,390	2,427	4,000	1,213.50
2011-04-18	2,397	2,408	2,397	2,400	2,400	1,200
2011-04-15	2,430	2,441	2,401	2,403	1,800	1,201.50
2011-04-14	2,400	2,440	2,393	2,431	5,100	1,215.50
2011-04-13	2,377	2,410	2,377	2,400	2,600	1,200
2011-04-12	2,371	2,416	2,371	2,378	2,200	1,189
2011-04-11	2,383	2,406	2,383	2,396	6,500	1,198
2011-04-08	2,374	2,435	2,374	2,417	4,400	1,208.50
2011-04-07	2,407	2,430	2,389	2,392	2,800	1,196
2011-04-06	2,442	2,449	2,401	2,406	8,500	1,203
2011-04-05	2,466	2,470	2,438	2,441	8,300	1,220.50
2011-04-04	2,522	2,530	2,494	2,507	7,000	1,253.50
2011-04-01	2,589	2,590	2,532	2,532	5,800	1,266
2011-03-31	2,562	2,589	2,531	2,589	7,700	1,294.50
2011-03-30	2,535	2,590	2,535	2,590	14,600	1,295
2011-03-29	2,540	2,565	2,530	2,550	13,400	1,275
2011-03-28	2,527	2,590	2,525	2,590	8,400	1,295
2011-03-25	2,530	2,540	2,504	2,527	7,100	1,263.50
2011-03-24	2,481	2,523	2,481	2,504	6,700	1,252
2011-03-23	2,452	2,500	2,430	2,497	7,500	1,248.50
2011-03-22	2,550	2,550	2,445	2,445	13,700	1,222.50
2011-03-18	2,278	2,355	2,278	2,349	12,300	1,174.50
2011-03-17	2,205	2,273	2,171	2,272	11,900	1,136
2011-03-16	2,128	2,262	2,128	2,255	19,700	1,127.50
2011-03-15	2,333	2,333	2,101	2,101	18,500	1,050.50
2011-03-14	2,201	2,450	2,161	2,396	11,700	1,198
2011-03-11	2,521	2,539	2,501	2,501	24,500	1,250.50
2011-03-10	2,550	2,554	2,517	2,517	6,900	1,258.50
2011-03-09	2,560	2,568	2,544	2,560	6,700	1,280
2011-03-08	2,520	2,550	2,520	2,521	4,500	1,260.50
2011-03-07	2,537	2,569	2,515	2,515	5,700	1,257.50
2011-03-04	2,570	2,570	2,534	2,534	9,000	1,267
2011-03-03	2,570	2,570	2,544	2,559	3,400	1,279.50
2011-03-02	2,548	2,562	2,520	2,520	6,500	1,260
2011-03-01	2,549	2,572	2,544	2,562	8,100	1,281
2011-02-28	2,500	2,548	2,495	2,516	7,000	1,258
2011-02-25	2,481	2,510	2,475	2,501	4,500	1,250.50
2011-02-24	2,507	2,510	2,482	2,486	9,600	1,243
2011-02-23	2,530	2,542	2,512	2,512	3,100	1,256
2011-02-22	2,555	2,570	2,530	2,550	7,000	1,275
2011-02-21	2,568	2,568	2,550	2,555	5,700	1,277.50
2011-02-18	2,558	2,567	2,530	2,540	8,500	1,270
2011-02-17	2,513	2,548	2,511	2,544	6,500	1,272
2011-02-16	2,542	2,550	2,491	2,513	9,800	1,256.50
2011-02-15	2,578	2,579	2,539	2,539	9,700	1,269.50
2011-02-14	2,578	2,578	2,540	2,550	2,000	1,275
2011-02-10	2,550	2,569	2,550	2,551	5,900	1,275.50
2011-02-09	2,543	2,565	2,543	2,555	1,300	1,277.50
2011-02-08	2,550	2,563	2,530	2,559	8,900	1,279.50
2011-02-07	2,529	2,575	2,529	2,560	5,900	1,280
2011-02-04	2,543	2,579	2,513	2,579	9,400	1,289.50
2011-02-03	2,503	2,528	2,499	2,528	6,200	1,264
2011-02-02	2,488	2,525	2,488	2,504	5,000	1,252
2011-02-01	2,473	2,515	2,473	2,500	10,700	1,250
2011-01-31	2,480	2,499	2,467	2,473	3,600	1,236.50
2011-01-28	2,527	2,527	2,480	2,480	9,700	1,240
2011-01-27	2,495	2,520	2,495	2,520	3,200	1,260
2011-01-26	2,530	2,530	2,494	2,494	3,200	1,247
2011-01-25	2,512	2,525	2,499	2,520	5,800	1,260
2011-01-24	2,500	2,500	2,482	2,496	2,200	1,248
2011-01-21	2,516	2,526	2,486	2,486	11,800	1,243
2011-01-20	2,526	2,526	2,490	2,509	11,700	1,254.50
2011-01-19	2,505	2,525	2,500	2,525	4,400	1,262.50
2011-01-18	2,529	2,529	2,501	2,503	2,600	1,251.50
2011-01-17	2,507	2,519	2,497	2,497	3,500	1,248.50
2011-01-14	2,491	2,550	2,491	2,500	8,200	1,250
2011-01-13	2,490	2,512	2,488	2,493	6,900	1,246.50
2011-01-12	2,501	2,505	2,493	2,496	6,800	1,248
2011-01-11	2,500	2,529	2,488	2,525	7,300	1,262.50
2011-01-07	2,518	2,526	2,492	2,500	7,100	1,250
2011-01-06	2,488	2,517	2,487	2,517	5,100	1,258.50
2011-01-05	2,498	2,498	2,481	2,487	4,800	1,243.50
2011-01-04	2,484	2,498	2,480	2,483	4,300	1,241.50

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

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 [2011年度]

8279 (株)ヤオコーの時系列データ [2011年度]