5284 ヤマウホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 959 | 970 | 959 | 970 | 2,000 | 970 |
| 1997-12-26 | 971 | 971 | 969 | 969 | 13,000 | 969 |
| 1997-12-24 | 965 | 973 | 965 | 973 | 6,000 | 973 |
| 1997-12-22 | 974 | 974 | 974 | 974 | 2,000 | 974 |
| 1997-12-16 | 977 | 977 | 977 | 977 | 2,000 | 977 |
| 1997-12-10 | 979 | 979 | 979 | 979 | 7,000 | 979 |
| 1997-12-04 | 970 | 980 | 970 | 980 | 3,000 | 980 |
| 1997-11-25 | 960 | 980 | 960 | 980 | 9,000 | 980 |
| 1997-11-18 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1997-11-17 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-11-11 | 988 | 988 | 988 | 988 | 2,000 | 988 |
| 1997-10-30 | 985 | 990 | 985 | 990 | 10,000 | 990 |
| 1997-10-28 | 988 | 989 | 988 | 989 | 5,000 | 989 |
| 1997-10-27 | 989 | 998 | 989 | 998 | 2,000 | 998 |
| 1997-10-21 | 998 | 999 | 997 | 999 | 12,000 | 999 |
| 1997-10-20 | 997 | 997 | 997 | 997 | 3,000 | 997 |
| 1997-10-17 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1997-10-15 | 1,000 | 1,000 | 999 | 1,000 | 6,000 | 1,000 |
| 1997-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-10-09 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 1997-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-09-29 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 1997-09-25 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 1997-09-22 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1997-09-17 | 1,020 | 1,050 | 1,020 | 1,050 | 15,000 | 1,050 |
| 1997-09-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-09-10 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 1,030 |
| 1997-09-08 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 1,030 |
| 1997-09-05 | 1,020 | 1,030 | 1,010 | 1,030 | 13,000 | 1,030 |
| 1997-09-04 | 1,020 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 1997-09-03 | 950 | 1,030 | 950 | 1,030 | 3,000 | 1,030 |
| 1997-09-02 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 | 1,050 |
| 1997-08-29 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 1997-08-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-08-25 | 1,040 | 1,080 | 1,040 | 1,080 | 10,000 | 1,080 |
| 1997-08-22 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1997-08-21 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-08-20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-08-18 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 1997-08-15 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-08-13 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 1997-08-07 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 | 1,060 |
| 1997-08-06 | 1,050 | 1,060 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1997-08-05 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 1,050 |
| 1997-08-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-07-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-07-28 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 | 1,040 |
| 1997-07-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-07-15 | 1,000 | 1,040 | 1,000 | 1,040 | 3,000 | 1,040 |
| 1997-07-14 | 999 | 1,000 | 999 | 1,000 | 3,000 | 1,000 |
| 1997-07-08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-06-24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-06-20 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 1997-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-06-17 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1997-06-16 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1997-06-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-06-10 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-06-03 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-06-02 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1997-05-28 | 930 | 940 | 930 | 940 | 2,000 | 940 |
| 1997-05-27 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1997-05-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-05-23 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 1997-05-21 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1997-05-20 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-05-19 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 1997-05-15 | 840 | 880 | 840 | 880 | 2,000 | 880 |
| 1997-05-13 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-05-09 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1997-05-07 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1997-05-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-04-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-04-18 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1997-04-15 | 791 | 792 | 791 | 792 | 2,000 | 792 |
| 1997-04-10 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1997-03-28 | 760 | 790 | 760 | 790 | 2,000 | 790 |
| 1997-03-25 | 767 | 800 | 767 | 800 | 9,000 | 800 |
| 1997-03-21 | 764 | 764 | 764 | 764 | 3,000 | 764 |
| 1997-03-18 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1997-03-14 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-03-13 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-03-11 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1997-03-06 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-03-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-02-27 | 815 | 815 | 810 | 810 | 3,000 | 810 |
| 1997-02-26 | 811 | 816 | 811 | 816 | 4,000 | 816 |
| 1997-02-25 | 810 | 815 | 810 | 815 | 5,000 | 815 |
| 1997-02-24 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1997-02-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-02-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-02-18 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-02-14 | 995 | 1,010 | 995 | 1,010 | 5,000 | 1,010 |
| 1997-01-31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-01-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-01-24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-01-21 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-01-16 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1997-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-01-09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1997-01-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
分割・併合履歴 ： なし
