1780 (株)ヤマウラ 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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 505 | 540 | 505 | 540 | 2,500 | 540 |
| 1997-12-29 | 520 | 530 | 520 | 525 | 4,500 | 525 |
| 1997-12-26 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 1997-12-25 | 510 | 540 | 510 | 540 | 3,000 | 540 |
| 1997-12-24 | 540 | 540 | 510 | 510 | 6,500 | 510 |
| 1997-12-22 | 485 | 510 | 485 | 510 | 4,500 | 510 |
| 1997-12-18 | 551 | 551 | 550 | 550 | 1,000 | 550 |
| 1997-12-17 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1997-12-16 | 552 | 552 | 551 | 551 | 6,000 | 551 |
| 1997-12-15 | 552 | 552 | 552 | 552 | 8,500 | 552 |
| 1997-12-12 | 551 | 552 | 551 | 551 | 4,000 | 551 |
| 1997-12-10 | 552 | 552 | 551 | 551 | 4,000 | 551 |
| 1997-12-09 | 552 | 552 | 551 | 551 | 4,500 | 551 |
| 1997-12-08 | 552 | 553 | 552 | 553 | 1,500 | 553 |
| 1997-12-05 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1997-12-04 | 555 | 555 | 552 | 552 | 2,500 | 552 |
| 1997-12-03 | 570 | 570 | 552 | 555 | 2,000 | 555 |
| 1997-12-02 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 1997-12-01 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 1997-11-28 | 560 | 560 | 550 | 550 | 1,500 | 550 |
| 1997-11-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1997-11-26 | 580 | 580 | 550 | 550 | 3,500 | 550 |
| 1997-11-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-11-20 | 548 | 555 | 548 | 555 | 6,000 | 555 |
| 1997-11-19 | 550 | 550 | 548 | 548 | 6,500 | 548 |
| 1997-11-18 | 550 | 550 | 548 | 548 | 14,000 | 548 |
| 1997-11-14 | 560 | 560 | 550 | 550 | 3,500 | 550 |
| 1997-11-13 | 550 | 560 | 550 | 560 | 1,500 | 560 |
| 1997-11-11 | 589 | 589 | 589 | 589 | 500 | 589 |
| 1997-11-10 | 599 | 599 | 599 | 599 | 500 | 599 |
| 1997-11-07 | 589 | 599 | 589 | 599 | 1,500 | 599 |
| 1997-11-06 | 659 | 659 | 630 | 630 | 3,000 | 630 |
| 1997-11-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-10-31 | 650 | 650 | 650 | 650 | 500 | 650 |
| 1997-10-29 | 682 | 690 | 672 | 690 | 3,000 | 690 |
| 1997-10-28 | 692 | 692 | 692 | 692 | 500 | 692 |
| 1997-10-27 | 692 | 692 | 692 | 692 | 4,000 | 692 |
| 1997-10-24 | 690 | 700 | 680 | 700 | 2,500 | 700 |
| 1997-10-23 | 700 | 720 | 692 | 720 | 2,500 | 720 |
| 1997-10-22 | 700 | 720 | 700 | 720 | 4,000 | 720 |
| 1997-10-21 | 700 | 700 | 700 | 700 | 500 | 700 |
| 1997-10-20 | 710 | 710 | 700 | 710 | 1,500 | 710 |
| 1997-10-17 | 720 | 720 | 700 | 700 | 1,000 | 700 |
| 1997-10-16 | 680 | 730 | 680 | 730 | 6,000 | 730 |
| 1997-10-15 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 1997-10-14 | 719 | 720 | 690 | 720 | 5,500 | 720 |
| 1997-10-13 | 720 | 730 | 720 | 730 | 3,500 | 730 |
| 1997-10-09 | 710 | 720 | 700 | 720 | 7,500 | 720 |
| 1997-10-08 | 700 | 720 | 680 | 720 | 21,500 | 720 |
| 1997-10-07 | 750 | 750 | 728 | 728 | 7,000 | 728 |
| 1997-10-06 | 789 | 789 | 749 | 760 | 6,000 | 760 |
| 1997-10-03 | 830 | 830 | 800 | 810 | 8,000 | 810 |
| 1997-10-02 | 859 | 859 | 859 | 859 | 1,500 | 859 |
| 1997-10-01 | 867 | 870 | 860 | 869 | 6,500 | 869 |
| 1997-09-30 | 907 | 907 | 907 | 907 | 3,000 | 907 |
| 1997-09-29 | 930 | 930 | 905 | 905 | 1,500 | 905 |
| 1997-09-26 | 960 | 960 | 920 | 920 | 2,500 | 920 |
| 1997-09-25 | 930 | 930 | 930 | 930 | 16,500 | 930 |
| 1997-09-24 | 930 | 930 | 929 | 929 | 3,500 | 929 |
| 1997-09-19 | 940 | 940 | 940 | 940 | 4,500 | 940 |
| 1997-09-18 | 940 | 950 | 940 | 950 | 4,000 | 950 |
| 1997-09-17 | 970 | 970 | 950 | 950 | 2,000 | 950 |
| 1997-09-16 | 970 | 970 | 970 | 970 | 500 | 970 |
| 1997-09-12 | 960 | 970 | 960 | 970 | 4,000 | 970 |
| 1997-09-11 | 990 | 990 | 965 | 990 | 5,000 | 990 |
| 1997-09-10 | 990 | 990 | 970 | 970 | 6,000 | 970 |
| 1997-09-09 | 1,000 | 1,000 | 960 | 980 | 7,500 | 980 |
| 1997-09-08 | 1,000 | 1,000 | 970 | 970 | 1,000 | 970 |
| 1997-09-05 | 1,000 | 1,020 | 995 | 1,020 | 8,500 | 1,020 |
| 1997-09-04 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-09-03 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1997-09-02 | 1,070 | 1,070 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1997-09-01 | 1,140 | 1,140 | 1,080 | 1,090 | 3,500 | 1,090 |
| 1997-08-29 | 1,040 | 1,150 | 1,030 | 1,150 | 21,000 | 1,150 |
| 1997-08-28 | 1,170 | 1,170 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1997-08-27 | 1,210 | 1,210 | 1,160 | 1,200 | 18,500 | 1,200 |
| 1997-08-26 | 1,230 | 1,240 | 1,200 | 1,230 | 71,000 | 1,230 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
