7460 (株)ヤギ 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 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-12-25 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1997-12-24 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1997-12-22 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1997-12-19 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1997-12-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-12-12 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-12-11 | 650 | 650 | 650 | 650 | 14,000 | 650 |
| 1997-12-10 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1997-12-09 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-11-26 | 647 | 647 | 647 | 647 | 3,000 | 647 |
| 1997-11-25 | 647 | 647 | 647 | 647 | 7,000 | 647 |
| 1997-11-20 | 647 | 648 | 647 | 648 | 19,000 | 648 |
| 1997-11-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-11-05 | 698 | 698 | 675 | 675 | 3,000 | 675 |
| 1997-10-27 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1997-10-24 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1997-10-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-10-20 | 775 | 775 | 775 | 775 | 16,000 | 775 |
| 1997-09-26 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1997-09-25 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-09-19 | 800 | 810 | 800 | 800 | 17,000 | 800 |
| 1997-08-26 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1997-08-25 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1997-08-21 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 1997-08-20 | 820 | 850 | 820 | 850 | 8,000 | 850 |
| 1997-07-28 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1997-07-25 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1997-07-23 | 850 | 850 | 850 | 850 | 15,000 | 850 |
| 1997-07-18 | 750 | 750 | 750 | 750 | 400,000 | 750 |
| 1997-07-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-07-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-07-11 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-07-04 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1997-07-03 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1997-07-01 | 845 | 845 | 845 | 845 | 12,000 | 845 |
| 1997-06-30 | 835 | 835 | 835 | 835 | 7,000 | 835 |
| 1997-06-26 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 1997-06-25 | 821 | 821 | 820 | 820 | 4,000 | 820 |
| 1997-06-23 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1997-06-20 | 751 | 810 | 751 | 810 | 15,000 | 810 |
| 1997-06-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-06-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-05-28 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1997-05-27 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1997-05-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-05-23 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 1997-05-22 | 717 | 717 | 717 | 717 | 3,000 | 717 |
| 1997-05-21 | 700 | 710 | 700 | 710 | 8,000 | 710 |
| 1997-05-20 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 1997-05-15 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-05-09 | 691 | 691 | 690 | 690 | 2,000 | 690 |
| 1997-05-07 | 687 | 687 | 680 | 687 | 9,000 | 687 |
| 1997-05-02 | 690 | 690 | 685 | 685 | 5,000 | 685 |
| 1997-04-28 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1997-04-25 | 719 | 719 | 715 | 715 | 9,000 | 715 |
| 1997-04-24 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1997-04-23 | 745 | 745 | 730 | 731 | 4,000 | 731 |
| 1997-04-21 | 749 | 749 | 749 | 749 | 3,000 | 749 |
| 1997-04-18 | 749 | 749 | 749 | 749 | 18,000 | 749 |
| 1997-04-17 | 749 | 749 | 749 | 749 | 50,000 | 749 |
| 1997-04-09 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 1997-04-08 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-04-07 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1997-03-27 | 781 | 781 | 770 | 770 | 5,000 | 770 |
| 1997-03-26 | 781 | 800 | 781 | 800 | 4,000 | 800 |
| 1997-03-25 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-03-21 | 834 | 839 | 795 | 795 | 15,000 | 795 |
| 1997-03-19 | 820 | 844 | 820 | 844 | 6,000 | 844 |
| 1997-03-13 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1997-03-12 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1997-03-06 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1997-02-26 | 991 | 999 | 991 | 999 | 2,000 | 999 |
| 1997-02-25 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1997-02-24 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1997-02-20 | 1,020 | 1,020 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1997-02-13 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1997-01-31 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 | 1,040 |
| 1997-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-01-29 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-01-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-01-24 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1997-01-21 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1997-01-20 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 | 1,070 |
| 1997-01-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
分割・併合履歴 ： なし
