7488 (株)ヤガミ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 747 | 747 | 747 | 747 | 2,000 | 747 |
| 1997-12-22 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1997-12-18 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1997-12-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-12-05 | 769 | 769 | 769 | 769 | 3,000 | 769 |
| 1997-12-02 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-11-20 | 794 | 794 | 780 | 780 | 3,000 | 780 |
| 1997-11-18 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 1997-11-05 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1997-10-31 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1997-10-17 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1997-10-07 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 1997-10-02 | 809 | 809 | 809 | 809 | 3,000 | 809 |
| 1997-09-30 | 799 | 799 | 799 | 799 | 5,000 | 799 |
| 1997-09-25 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1997-09-24 | 799 | 800 | 799 | 799 | 10,000 | 799 |
| 1997-09-19 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1997-09-05 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1997-09-02 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1997-09-01 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-08-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-08-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-08-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-08-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-08-05 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 1997-08-01 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-07-23 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-07-18 | 984 | 984 | 984 | 984 | 3,000 | 984 |
| 1997-07-15 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 1997-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-07-02 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-07-01 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-06-27 | 1,140 | 1,140 | 1,070 | 1,080 | 4,000 | 1,080 |
| 1997-06-26 | 1,140 | 1,200 | 1,140 | 1,180 | 34,000 | 1,180 |
| 1997-06-25 | 1,020 | 1,120 | 1,020 | 1,120 | 26,000 | 1,120 |
| 1997-06-24 | 995 | 1,010 | 995 | 1,000 | 22,000 | 1,000 |
| 1997-06-23 | 935 | 985 | 935 | 985 | 7,000 | 985 |
| 1997-06-20 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1997-06-19 | 925 | 925 | 925 | 925 | 7,000 | 925 |
| 1997-06-18 | 916 | 926 | 916 | 926 | 3,000 | 926 |
| 1997-06-17 | 920 | 929 | 915 | 915 | 4,000 | 915 |
| 1997-06-16 | 920 | 930 | 920 | 930 | 4,000 | 930 |
| 1997-06-13 | 910 | 920 | 910 | 912 | 11,000 | 912 |
| 1997-06-12 | 900 | 908 | 900 | 908 | 9,000 | 908 |
| 1997-06-11 | 900 | 901 | 900 | 900 | 50,000 | 900 |
| 1997-06-10 | 900 | 900 | 900 | 900 | 25,000 | 900 |
| 1997-06-09 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1997-06-05 | 879 | 879 | 879 | 879 | 5,000 | 879 |
| 1997-06-04 | 879 | 880 | 878 | 878 | 25,000 | 878 |
| 1997-06-03 | 855 | 880 | 855 | 880 | 21,000 | 880 |
| 1997-06-02 | 880 | 880 | 875 | 875 | 23,000 | 875 |
| 1997-05-30 | 877 | 880 | 874 | 880 | 24,000 | 880 |
| 1997-05-29 | 878 | 879 | 875 | 878 | 36,000 | 878 |
| 1997-05-28 | 865 | 880 | 865 | 879 | 13,000 | 879 |
| 1997-05-27 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 1997-05-26 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1997-05-23 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1997-05-20 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-05-16 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-05-15 | 840 | 850 | 840 | 850 | 3,000 | 850 |
| 1997-05-14 | 839 | 850 | 839 | 849 | 4,000 | 849 |
| 1997-05-13 | 821 | 821 | 820 | 820 | 3,000 | 820 |
| 1997-05-12 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1997-05-09 | 850 | 850 | 830 | 830 | 12,000 | 830 |
| 1997-05-07 | 820 | 830 | 820 | 830 | 4,000 | 830 |
| 1997-05-06 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1997-05-02 | 800 | 800 | 795 | 800 | 7,000 | 800 |
| 1997-04-25 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-04-23 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-04-21 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1997-04-18 | 830 | 840 | 830 | 840 | 7,000 | 840 |
| 1997-04-17 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1997-04-16 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 1997-04-15 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1997-04-14 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1997-04-11 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 1997-04-10 | 895 | 895 | 889 | 889 | 2,000 | 889 |
| 1997-04-09 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-04-08 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1997-04-07 | 929 | 929 | 929 | 929 | 2,000 | 929 |
| 1997-04-04 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1997-04-03 | 939 | 939 | 929 | 929 | 4,000 | 929 |
| 1997-04-02 | 949 | 949 | 939 | 939 | 6,000 | 939 |
| 1997-04-01 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1997-03-31 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1997-03-25 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1997-03-24 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1997-03-18 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-03-14 | 960 | 960 | 960 | 960 | 20,000 | 960 |
| 1997-03-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-03-05 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1997-03-04 | 997 | 997 | 991 | 991 | 2,000 | 991 |
| 1997-02-18 | 999 | 999 | 995 | 999 | 12,000 | 999 |
| 1997-02-07 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1997-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1997-01-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-01-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-01-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1997-01-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-01-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-01-07 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-01-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
分割・併合履歴 ： なし
