6417 (株)SANKYO 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	1,950	1,980	1,910	1,910	6,900	254.67
1997-12-29	1,950	1,950	1,860	1,950	31,400	260
1997-12-26	1,840	1,950	1,820	1,950	79,500	260
1997-12-25	1,810	1,880	1,790	1,840	71,800	245.33
1997-12-24	1,800	1,800	1,700	1,790	57,600	238.67
1997-12-22	1,900	1,930	1,680	1,800	49,600	240
1997-12-19	2,210	2,210	2,020	2,080	38,300	277.33
1997-12-18	2,290	2,290	2,200	2,210	25,400	294.67
1997-12-17	2,210	2,320	2,180	2,320	38,200	309.33
1997-12-16	2,120	2,190	2,020	2,150	26,300	286.67
1997-12-15	2,120	2,150	2,080	2,080	23,600	277.33
1997-12-12	2,490	2,490	2,400	2,400	47,000	320
1997-12-11	2,350	2,400	2,350	2,360	8,600	314.67
1997-12-10	2,450	2,450	2,370	2,450	33,800	326.67
1997-12-09	2,400	2,420	2,360	2,420	49,800	322.67
1997-12-08	2,400	2,400	2,340	2,340	4,800	312
1997-12-05	2,340	2,390	2,340	2,360	4,000	314.67
1997-12-04	2,400	2,400	2,300	2,310	9,700	308
1997-12-03	2,440	2,450	2,390	2,430	13,700	324
1997-12-02	2,450	2,470	2,410	2,450	24,100	326.67
1997-12-01	2,100	2,340	2,050	2,340	53,600	312
1997-11-28	2,060	2,100	2,050	2,050	127,800	273.33
1997-11-27	2,200	2,210	2,000	2,050	55,200	273.33
1997-11-26	2,290	2,290	2,190	2,230	47,600	297.33
1997-11-25	2,300	2,310	2,300	2,310	19,500	308
1997-11-21	2,330	2,450	2,330	2,400	77,700	320
1997-11-20	2,320	2,380	2,300	2,310	19,900	308
1997-11-19	2,350	2,370	2,300	2,300	26,700	306.67
1997-11-18	2,450	2,500	2,440	2,450	48,200	326.67
1997-11-17	2,350	2,450	2,330	2,450	39,300	326.67
1997-11-14	2,450	2,450	2,390	2,410	29,700	321.33
1997-11-13	2,410	2,450	2,400	2,450	33,000	326.67
1997-11-12	2,430	2,460	2,410	2,450	40,400	326.67
1997-11-11	2,350	2,440	2,350	2,390	9,700	318.67
1997-11-10	2,300	2,350	2,300	2,350	41,600	313.33
1997-11-07	2,420	2,420	2,310	2,310	32,700	308
1997-11-06	2,520	2,530	2,450	2,450	52,800	326.67
1997-11-05	2,510	2,530	2,500	2,500	39,700	333.33
1997-11-04	2,570	2,570	2,490	2,500	62,500	333.33
1997-10-31	2,530	2,580	2,530	2,570	59,100	342.67
1997-10-30	2,530	2,550	2,480	2,500	36,100	333.33
1997-10-29	2,420	2,530	2,410	2,510	41,300	334.67
1997-10-28	2,400	2,400	2,300	2,380	51,300	317.33
1997-10-27	2,300	2,400	2,300	2,380	178,400	317.33
1997-10-24	2,300	2,300	2,300	2,300	170,300	306.67
1997-10-23	2,700	2,700	2,700	2,700	53,100	360
1997-10-22	3,070	3,230	3,070	3,200	70,200	426.67
1997-10-21	3,000	3,100	3,000	3,070	39,400	409.33
1997-10-20	3,000	3,020	2,980	2,990	27,900	398.67
1997-10-17	3,020	3,100	2,980	3,070	97,900	409.33
1997-10-16	3,050	3,150	3,040	3,110	84,600	414.67
1997-10-15	3,100	3,250	3,090	3,090	141,300	412
1997-10-14	3,000	3,040	2,950	3,040	74,100	405.33
1997-10-13	2,820	2,990	2,820	2,950	83,600	393.33
1997-10-09	2,820	2,840	2,810	2,820	287,400	376
1997-10-08	2,830	2,860	2,820	2,820	43,200	376
1997-10-07	2,770	2,800	2,760	2,790	181,700	372
1997-10-06	2,650	2,700	2,650	2,690	84,900	358.67
1997-10-03	2,630	2,670	2,620	2,630	117,400	350.67
1997-10-02	2,600	2,630	2,600	2,620	81,200	349.33
1997-10-01	2,500	2,520	2,490	2,510	80,000	334.67
1997-09-30	2,540	2,560	2,500	2,500	75,200	333.33
1997-09-29	2,580	2,590	2,530	2,530	51,500	337.33
1997-09-26	2,720	2,720	2,570	2,660	159,300	354.67
1997-09-25	2,730	2,780	2,720	2,740	139,600	365.33
1997-09-24	2,970	2,970	2,850	2,870	50,400	382.67
1997-09-22	2,950	3,000	2,900	2,930	25,200	390.67
1997-09-19	2,990	3,000	2,970	2,970	54,200	396
1997-09-18	2,850	2,950	2,810	2,950	50,500	393.33
1997-09-17	2,880	2,890	2,790	2,870	90,300	382.67
1997-09-16	2,930	2,930	2,870	2,870	13,700	382.67
1997-09-12	3,070	3,070	2,920	2,930	66,300	390.67
1997-09-11	2,990	3,070	2,950	3,070	75,600	409.33
1997-09-10	2,930	3,060	2,930	2,990	65,600	398.67
1997-09-09	3,000	3,000	2,920	2,980	56,200	397.33
1997-09-08	3,250	3,260	3,230	3,250	53,800	433.33
1997-09-05	3,250	3,260	3,240	3,250	28,500	433.33
1997-09-04	3,290	3,300	3,240	3,250	101,400	433.33
1997-09-03	3,340	3,340	3,240	3,250	165,800	433.33
1997-09-02	3,250	3,360	3,180	3,340	182,500	445.33
1997-09-01	3,180	3,310	3,150	3,240	326,300	432
1997-08-29	3,030	3,030	2,920	2,920	38,200	389.33
1997-08-28	3,000	3,040	2,990	3,030	21,900	404
1997-08-27	2,920	2,950	2,920	2,920	16,300	389.33
1997-08-26	3,000	3,000	2,960	2,960	6,300	394.67
1997-08-25	2,990	3,000	2,990	2,990	7,000	398.67
1997-08-22	2,900	2,940	2,880	2,900	26,600	386.67
1997-08-21	2,850	2,930	2,850	2,930	21,200	390.67
1997-08-20	2,870	2,870	2,840	2,850	18,200	380
1997-08-19	2,910	2,960	2,770	2,820	51,900	376
1997-08-18	2,990	3,020	2,960	2,960	25,500	394.67
1997-08-15	2,970	3,060	2,970	3,000	34,600	400
1997-08-14	3,050	3,080	3,050	3,060	22,200	408
1997-08-13	3,060	3,080	3,050	3,050	57,500	406.67
1997-08-12	3,070	3,090	3,060	3,080	31,100	410.67
1997-08-11	3,070	3,070	3,040	3,050	38,000	406.67
1997-08-08	3,060	3,100	3,040	3,100	25,000	413.33
1997-08-07	3,060	3,090	3,050	3,090	12,700	412
1997-08-06	3,040	3,070	3,040	3,040	6,200	405.33
1997-08-05	3,020	3,090	3,020	3,040	30,900	405.33
1997-08-04	3,000	3,020	2,990	3,020	75,300	402.67
1997-08-01	3,000	3,030	2,980	2,980	59,800	397.33
1997-07-31	3,000	3,030	2,980	3,000	44,900	400
1997-07-30	3,050	3,070	3,000	3,010	25,900	401.33
1997-07-29	3,110	3,150	3,070	3,070	32,900	409.33
1997-07-28	3,100	3,170	3,100	3,150	9,900	420
1997-07-25	3,200	3,210	3,140	3,150	37,200	420
1997-07-24	3,200	3,200	3,100	3,150	30,800	420
1997-07-23	3,290	3,290	3,210	3,230	17,900	430.67
1997-07-22	3,350	3,350	3,200	3,300	7,500	440
1997-07-18	3,390	3,440	3,350	3,350	21,100	446.67
1997-07-17	3,400	3,450	3,390	3,390	65,600	452
1997-07-16	3,360	3,450	3,360	3,420	48,700	456
1997-07-15	3,350	3,410	3,320	3,360	62,000	448
1997-07-14	3,250	3,330	3,210	3,320	43,500	442.67
1997-07-11	3,220	3,280	3,220	3,250	13,300	433.33
1997-07-10	3,330	3,350	3,270	3,300	12,500	440
1997-07-09	3,250	3,310	3,200	3,280	28,300	437.33
1997-07-08	3,300	3,300	3,270	3,270	12,400	436
1997-07-07	3,310	3,310	3,280	3,310	18,600	441.33
1997-07-04	3,400	3,410	3,300	3,310	41,900	441.33
1997-07-03	3,470	3,470	3,400	3,420	23,300	456
1997-07-02	3,500	3,500	3,460	3,470	58,100	462.67
1997-07-01	3,490	3,500	3,430	3,500	81,100	466.67
1997-06-30	3,410	3,470	3,400	3,440	74,500	458.67
1997-06-27	3,350	3,450	3,350	3,430	152,500	457.33
1997-06-26	3,260	3,340	3,230	3,340	79,400	445.33
1997-06-25	3,260	3,290	3,240	3,260	83,900	434.67
1997-06-24	3,180	3,250	3,130	3,240	139,700	432
1997-06-23	3,250	3,260	3,150	3,180	170,500	424
1997-06-20	3,200	3,310	3,200	3,300	143,100	440
1997-06-19	3,120	3,160	3,100	3,160	39,100	421.33
1997-06-18	3,230	3,240	3,120	3,150	125,400	420
1997-06-17	3,300	3,350	3,230	3,230	99,000	430.67
1997-06-16	3,140	3,250	3,110	3,250	93,000	433.33
1997-06-13	3,050	3,130	3,050	3,090	157,300	412
1997-06-12	2,970	3,050	2,970	3,000	178,600	400
1997-06-11	2,880	2,940	2,860	2,930	223,900	390.67
1997-06-10	2,840	2,900	2,840	2,880	114,000	384
1997-06-09	2,890	2,890	2,840	2,850	97,400	380
1997-06-06	2,820	2,890	2,810	2,880	127,400	384
1997-06-05	2,810	2,820	2,810	2,810	88,000	374.67
1997-06-04	2,820	2,850	2,810	2,810	203,000	374.67
1997-06-03	2,820	2,840	2,810	2,810	109,500	374.67
1997-06-02	2,820	2,900	2,820	2,860	332,300	381.33
1997-05-30	2,810	2,840	2,810	2,820	83,300	376
1997-05-29	2,820	2,840	2,810	2,820	90,000	376
1997-05-28	2,810	2,820	2,810	2,820	67,900	376
1997-05-27	2,820	2,820	2,810	2,820	38,100	376
1997-05-26	2,820	2,830	2,810	2,810	34,000	374.67
1997-05-23	2,820	2,850	2,810	2,820	111,900	376
1997-05-22	2,820	2,850	2,810	2,810	67,000	374.67
1997-05-21	2,820	2,830	2,810	2,810	25,900	374.67
1997-05-20	2,820	2,850	2,810	2,850	64,400	380
1997-05-19	2,820	2,830	2,810	2,820	31,100	376
1997-05-16	2,840	2,860	2,840	2,840	31,100	378.67
1997-05-15	2,810	2,820	2,810	2,810	83,500	374.67
1997-05-14	2,810	2,830	2,810	2,810	44,200	374.67
1997-05-13	2,760	2,800	2,740	2,800	14,000	373.33
1997-05-12	2,750	2,770	2,750	2,750	30,000	366.67
1997-05-09	2,750	2,750	2,700	2,740	12,000	365.33
1997-05-08	2,930	2,930	2,750	2,760	19,800	368
1997-05-07	2,930	2,930	2,900	2,920	31,100	389.33
1997-05-06	2,900	2,940	2,900	2,940	66,400	392
1997-05-02	2,970	2,980	2,900	2,930	64,900	390.67
1997-05-01	2,970	3,030	2,970	2,990	58,100	398.67
1997-04-30	2,880	2,950	2,880	2,930	36,500	390.67
1997-04-28	2,960	2,960	2,850	2,910	18,600	388
1997-04-25	2,980	3,000	2,950	2,970	67,300	396
1997-04-24	2,950	3,000	2,930	2,930	141,700	390.67
1997-04-23	2,830	2,940	2,830	2,940	68,100	392
1997-04-22	2,690	2,760	2,690	2,750	73,300	366.67
1997-04-21	2,630	2,650	2,620	2,650	38,400	353.33
1997-04-18	2,550	2,550	2,500	2,550	34,100	340
1997-04-17	2,500	2,540	2,490	2,490	23,100	332
1997-04-16	2,450	2,470	2,430	2,460	82,700	328
1997-04-15	2,370	2,420	2,360	2,410	15,700	321.33
1997-04-14	2,420	2,420	2,350	2,350	14,000	313.33
1997-04-11	2,340	2,350	2,290	2,340	54,000	312
1997-04-10	2,340	2,350	2,320	2,340	75,500	312
1997-04-09	2,380	2,380	2,310	2,340	104,600	312
1997-04-08	2,530	2,540	2,350	2,410	74,700	321.33
1997-04-07	2,590	2,600	2,540	2,540	50,700	338.67
1997-04-04	2,600	2,610	2,580	2,580	66,100	344
1997-04-03	2,620	2,640	2,590	2,620	105,800	349.33
1997-04-02	2,600	2,640	2,590	2,640	52,600	352
1997-04-01	2,590	2,600	2,590	2,590	19,700	345.33
1997-03-31	2,670	2,670	2,620	2,620	16,000	349.33
1997-03-28	2,630	2,630	2,620	2,630	22,700	350.67
1997-03-27	2,600	2,630	2,600	2,620	29,800	349.33
1997-03-26	2,650	2,650	2,590	2,590	9,900	345.33
1997-03-25	2,540	2,600	2,540	2,550	97,200	340
1997-03-24	2,600	2,610	2,560	2,570	37,400	342.67
1997-03-21	2,580	2,650	2,580	2,580	69,800	344
1997-03-19	2,540	2,560	2,540	2,540	71,100	338.67
1997-03-18	2,520	2,580	2,520	2,540	57,700	338.67
1997-03-17	2,510	2,540	2,510	2,530	69,800	337.33
1997-03-14	2,620	2,620	2,400	2,410	92,000	321.33
1997-03-13	2,620	2,630	2,580	2,620	49,500	349.33
1997-03-12	2,600	2,700	2,600	2,620	76,600	349.33
1997-03-11	2,650	2,660	2,560	2,610	34,300	348
1997-03-10	2,800	2,810	2,750	2,750	29,600	366.67
1997-03-07	2,840	2,840	2,800	2,810	61,600	374.67
1997-03-06	2,800	2,820	2,800	2,800	55,300	373.33
1997-03-05	2,830	2,830	2,800	2,800	18,300	373.33
1997-03-04	2,850	2,850	2,830	2,830	81,000	377.33
1997-03-03	2,990	2,990	2,850	2,850	49,100	380
1997-02-28	3,030	3,030	3,000	3,010	22,000	401.33
1997-02-27	3,100	3,100	3,040	3,040	13,600	405.33
1997-02-26	3,120	3,120	3,040	3,080	30,600	410.67
1997-02-25	3,050	3,050	2,990	3,020	20,300	402.67
1997-02-24	3,100	3,200	2,950	3,190	29,600	425.33
1997-02-21	3,200	3,200	3,130	3,200	14,200	426.67
1997-02-20	3,300	3,300	3,150	3,150	34,300	420
1997-02-19	3,400	3,400	3,200	3,250	35,600	433.33
1997-02-18	3,350	3,500	3,300	3,500	76,900	466.67
1997-02-17	3,410	3,410	3,250	3,300	44,300	440
1997-02-14	3,030	3,450	3,030	3,430	88,700	457.33
1997-02-13	3,030	3,090	3,020	3,040	147,600	405.33
1997-02-12	3,100	3,100	3,020	3,020	53,800	402.67
1997-02-10	2,990	3,050	2,970	3,020	13,500	402.67
1997-02-07	3,000	3,040	2,990	2,990	16,800	398.67
1997-02-06	3,070	3,080	3,050	3,080	20,900	410.67
1997-02-05	3,070	3,080	3,070	3,070	19,400	409.33
1997-02-04	3,070	3,080	3,070	3,070	17,600	409.33
1997-02-03	3,080	3,080	3,040	3,070	18,800	409.33
1997-01-31	3,060	3,090	3,040	3,090	18,500	412
1997-01-30	3,000	3,070	3,000	3,040	13,200	405.33
1997-01-29	2,970	3,000	2,970	2,990	48,700	398.67
1997-01-28	3,000	3,000	2,940	2,970	18,400	396
1997-01-27	3,200	3,200	3,020	3,060	13,200	408
1997-01-24	3,200	3,200	3,170	3,190	29,300	425.33
1997-01-23	3,180	3,200	3,050	3,130	33,600	417.33
1997-01-22	2,980	3,300	2,900	3,180	26,900	424
1997-01-21	2,910	2,910	2,890	2,900	60,300	386.67
1997-01-20	3,000	3,010	2,950	2,950	41,100	393.33
1997-01-17	3,010	3,020	3,000	3,020	21,300	402.67
1997-01-16	2,990	3,030	2,990	3,030	55,600	404
1997-01-14	3,120	3,120	2,980	2,990	25,000	398.67
1997-01-13	3,140	3,200	3,100	3,130	62,800	417.33
1997-01-10	3,340	3,340	3,140	3,140	34,400	418.67
1997-01-09	3,400	3,400	3,300	3,340	43,100	445.33
1997-01-08	3,430	3,430	3,360	3,390	37,800	452
1997-01-07	3,490	3,490	3,390	3,450	22,000	460
1997-01-06	3,400	3,490	3,380	3,450	8,500	460

分割・併合履歴： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株

2024年06月
日	月	火	水	木	金	土
« 05月31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