8279 (株)ヤオコー 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 | 1,470 | 1,500 | 1,470 | 1,500 | 5,100 | 750 |
1997-12-25 | 1,460 | 1,500 | 1,460 | 1,500 | 3,100 | 750 |
1997-12-24 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 650 |
1997-12-22 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 720 |
1997-12-19 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 720 |
1997-12-18 | 1,500 | 1,500 | 1,450 | 1,450 | 2,400 | 725 |
1997-12-17 | 1,520 | 1,520 | 1,480 | 1,500 | 7,200 | 750 |
1997-12-16 | 1,530 | 1,540 | 1,500 | 1,520 | 11,800 | 760 |
1997-12-15 | 1,450 | 1,450 | 1,450 | 1,450 | 4,900 | 725 |
1997-12-12 | 1,470 | 1,470 | 1,460 | 1,470 | 14,900 | 735 |
1997-12-11 | 1,420 | 1,430 | 1,410 | 1,430 | 1,200 | 715 |
1997-12-10 | 1,440 | 1,440 | 1,420 | 1,420 | 800 | 710 |
1997-12-09 | 1,420 | 1,440 | 1,400 | 1,440 | 15,200 | 720 |
1997-12-08 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
1997-12-05 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
1997-12-03 | 1,310 | 1,310 | 1,310 | 1,310 | 2,500 | 655 |
1997-12-02 | 1,310 | 1,310 | 1,280 | 1,300 | 1,700 | 650 |
1997-12-01 | 1,240 | 1,250 | 1,240 | 1,250 | 8,100 | 625 |
1997-11-28 | 1,230 | 1,240 | 1,220 | 1,240 | 9,100 | 620 |
1997-11-26 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 680 |
1997-11-25 | 1,440 | 1,440 | 1,430 | 1,440 | 3,000 | 720 |
1997-11-21 | 1,370 | 1,380 | 1,370 | 1,380 | 500 | 690 |
1997-11-20 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 670 |
1997-11-19 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 670 |
1997-11-18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
1997-11-14 | 1,280 | 1,300 | 1,280 | 1,280 | 1,300 | 640 |
1997-11-13 | 1,340 | 1,340 | 1,260 | 1,260 | 2,600 | 630 |
1997-11-12 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 680 |
1997-11-10 | 1,350 | 1,350 | 1,300 | 1,320 | 1,600 | 660 |
1997-11-06 | 1,450 | 1,450 | 1,440 | 1,440 | 400 | 720 |
1997-11-05 | 1,440 | 1,450 | 1,440 | 1,450 | 700 | 725 |
1997-11-04 | 1,450 | 1,450 | 1,430 | 1,430 | 700 | 715 |
1997-10-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 700 |
1997-10-28 | 1,430 | 1,430 | 1,430 | 1,430 | 3,100 | 715 |
1997-10-24 | 1,320 | 1,320 | 1,280 | 1,280 | 200 | 640 |
1997-10-23 | 1,360 | 1,360 | 1,320 | 1,320 | 2,600 | 660 |
1997-10-22 | 1,300 | 1,340 | 1,300 | 1,340 | 700 | 670 |
1997-10-21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,500 | 670 |
1997-10-20 | 1,340 | 1,340 | 1,280 | 1,280 | 2,300 | 640 |
1997-10-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,700 | 640 |
1997-10-16 | 1,280 | 1,280 | 1,280 | 1,280 | 2,600 | 640 |
1997-10-15 | 1,250 | 1,270 | 1,250 | 1,250 | 15,600 | 625 |
1997-10-14 | 1,230 | 1,260 | 1,230 | 1,250 | 16,700 | 625 |
1997-10-13 | 1,290 | 1,290 | 1,250 | 1,250 | 3,100 | 625 |
1997-10-09 | 1,340 | 1,340 | 1,290 | 1,290 | 15,000 | 645 |
1997-10-08 | 1,360 | 1,360 | 1,340 | 1,340 | 9,700 | 670 |
1997-10-07 | 1,360 | 1,390 | 1,360 | 1,360 | 21,700 | 680 |
1997-10-06 | 1,400 | 1,400 | 1,380 | 1,380 | 4,800 | 690 |
1997-10-03 | 1,430 | 1,430 | 1,420 | 1,420 | 4,700 | 710 |
1997-10-02 | 1,440 | 1,440 | 1,430 | 1,430 | 700 | 715 |
1997-10-01 | 1,450 | 1,450 | 1,420 | 1,420 | 1,800 | 710 |
1997-09-30 | 1,430 | 1,450 | 1,430 | 1,450 | 11,000 | 725 |
1997-09-29 | 1,430 | 1,430 | 1,390 | 1,400 | 4,500 | 700 |
1997-09-26 | 1,470 | 1,510 | 1,450 | 1,450 | 15,500 | 725 |
1997-09-25 | 1,470 | 1,470 | 1,470 | 1,470 | 6,400 | 735 |
1997-09-24 | 1,470 | 1,500 | 1,470 | 1,480 | 8,500 | 740 |
1997-09-22 | 1,480 | 1,500 | 1,450 | 1,480 | 10,800 | 740 |
1997-09-19 | 1,550 | 1,550 | 1,490 | 1,490 | 6,300 | 745 |
1997-09-18 | 1,600 | 1,600 | 1,550 | 1,550 | 1,100 | 775 |
1997-09-17 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 775 |
1997-09-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
1997-09-11 | 1,640 | 1,640 | 1,600 | 1,600 | 10,700 | 800 |
1997-09-10 | 1,600 | 1,630 | 1,600 | 1,610 | 1,600 | 805 |
1997-09-09 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 | 800 |
1997-09-08 | 1,630 | 1,630 | 1,630 | 1,630 | 1,300 | 815 |
1997-09-05 | 1,650 | 1,650 | 1,630 | 1,630 | 5,600 | 815 |
1997-09-04 | 1,650 | 1,650 | 1,630 | 1,630 | 4,100 | 815 |
1997-09-03 | 1,650 | 1,650 | 1,600 | 1,600 | 29,800 | 800 |
1997-09-02 | 1,620 | 1,660 | 1,620 | 1,620 | 53,500 | 810 |
1997-09-01 | 1,600 | 1,600 | 1,560 | 1,590 | 49,000 | 795 |
1997-08-29 | 1,550 | 1,560 | 1,550 | 1,560 | 5,300 | 780 |
1997-08-28 | 1,550 | 1,550 | 1,530 | 1,530 | 1,500 | 765 |
1997-08-27 | 1,500 | 1,600 | 1,500 | 1,560 | 1,700 | 780 |
1997-08-26 | 1,640 | 1,640 | 1,460 | 1,460 | 3,400 | 730 |
1997-08-25 | 1,640 | 1,640 | 1,640 | 1,640 | 2,900 | 820 |
1997-08-22 | 1,450 | 1,470 | 1,450 | 1,450 | 17,800 | 725 |
1997-08-21 | 1,410 | 1,450 | 1,410 | 1,450 | 12,200 | 725 |
1997-08-20 | 1,460 | 1,470 | 1,420 | 1,420 | 6,400 | 710 |
1997-08-19 | 1,510 | 1,510 | 1,460 | 1,460 | 4,100 | 730 |
1997-08-18 | 1,500 | 1,500 | 1,470 | 1,490 | 12,300 | 745 |
1997-08-15 | 1,410 | 1,410 | 1,400 | 1,400 | 14,400 | 700 |
1997-08-14 | 1,480 | 1,540 | 1,480 | 1,500 | 3,500 | 750 |
1997-08-13 | 1,440 | 1,500 | 1,440 | 1,500 | 340,400 | 750 |
1997-08-12 | 1,450 | 1,450 | 1,440 | 1,440 | 332,800 | 720 |
1997-08-11 | 1,440 | 1,460 | 1,440 | 1,450 | 3,600 | 725 |
1997-08-08 | 1,460 | 1,480 | 1,450 | 1,470 | 31,400 | 735 |
1997-08-07 | 1,480 | 1,480 | 1,420 | 1,420 | 5,900 | 710 |
1997-08-06 | 1,500 | 1,500 | 1,470 | 1,480 | 11,000 | 740 |
1997-08-05 | 1,530 | 1,530 | 1,500 | 1,500 | 9,700 | 750 |
1997-08-04 | 1,640 | 1,640 | 1,530 | 1,530 | 21,700 | 765 |
1997-08-01 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 775 |
1997-07-31 | 1,540 | 1,540 | 1,530 | 1,530 | 1,100 | 765 |
1997-07-30 | 1,560 | 1,560 | 1,510 | 1,510 | 3,300 | 755 |
1997-07-29 | 1,550 | 1,550 | 1,540 | 1,540 | 8,400 | 770 |
1997-07-28 | 1,570 | 1,570 | 1,560 | 1,570 | 2,700 | 785 |
1997-07-25 | 1,600 | 1,600 | 1,570 | 1,580 | 15,700 | 790 |
1997-07-24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,800 | 785 |
1997-07-23 | 1,580 | 1,580 | 1,560 | 1,570 | 12,600 | 785 |
1997-07-22 | 1,600 | 1,600 | 1,560 | 1,560 | 2,100 | 780 |
1997-07-18 | 1,600 | 1,600 | 1,590 | 1,590 | 2,800 | 795 |
1997-07-17 | 1,600 | 1,600 | 1,590 | 1,600 | 2,400 | 800 |
1997-07-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,100 | 825 |
1997-07-15 | 1,650 | 1,650 | 1,590 | 1,590 | 5,800 | 795 |
1997-07-14 | 1,670 | 1,670 | 1,650 | 1,650 | 5,900 | 825 |
1997-07-11 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 835 |
1997-07-10 | 1,700 | 1,700 | 1,680 | 1,680 | 1,300 | 840 |
1997-07-09 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
1997-07-08 | 1,700 | 1,700 | 1,650 | 1,650 | 2,100 | 825 |
1997-07-04 | 1,700 | 1,700 | 1,690 | 1,700 | 800 | 850 |
1997-07-03 | 1,750 | 1,750 | 1,720 | 1,740 | 500 | 870 |
1997-07-02 | 1,720 | 1,790 | 1,720 | 1,780 | 9,200 | 890 |
1997-07-01 | 1,690 | 1,690 | 1,650 | 1,690 | 500 | 845 |
1997-06-30 | 1,670 | 1,690 | 1,670 | 1,670 | 1,900 | 835 |
1997-06-27 | 1,690 | 1,690 | 1,670 | 1,670 | 700 | 835 |
1997-06-26 | 1,650 | 1,700 | 1,650 | 1,650 | 1,800 | 825 |
1997-06-25 | 1,700 | 1,700 | 1,650 | 1,650 | 15,000 | 825 |
1997-06-24 | 1,700 | 1,700 | 1,650 | 1,650 | 30,400 | 825 |
1997-06-23 | 1,710 | 1,710 | 1,650 | 1,650 | 7,300 | 825 |
1997-06-20 | 1,710 | 1,710 | 1,710 | 1,710 | 6,300 | 855 |
1997-06-19 | 1,740 | 1,740 | 1,700 | 1,700 | 600 | 850 |
1997-06-18 | 1,760 | 1,760 | 1,730 | 1,730 | 700 | 865 |
1997-06-17 | 1,710 | 1,730 | 1,710 | 1,730 | 1,300 | 865 |
1997-06-16 | 1,700 | 1,740 | 1,700 | 1,700 | 1,100 | 850 |
1997-06-13 | 1,750 | 1,780 | 1,750 | 1,750 | 10,200 | 875 |
1997-06-12 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
1997-06-11 | 1,750 | 1,760 | 1,750 | 1,750 | 4,000 | 875 |
1997-06-10 | 1,720 | 1,730 | 1,720 | 1,730 | 1,800 | 865 |
1997-06-09 | 1,710 | 1,710 | 1,710 | 1,710 | 1,600 | 855 |
1997-06-06 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 | 855 |
1997-06-05 | 1,620 | 1,680 | 1,620 | 1,680 | 9,000 | 840 |
1997-06-04 | 1,620 | 1,680 | 1,620 | 1,680 | 8,900 | 840 |
1997-06-03 | 1,610 | 1,610 | 1,600 | 1,610 | 6,200 | 805 |
1997-05-30 | 1,620 | 1,620 | 1,620 | 1,620 | 400 | 810 |
1997-05-29 | 1,620 | 1,620 | 1,620 | 1,620 | 1,200 | 810 |
1997-05-28 | 1,610 | 1,610 | 1,610 | 1,610 | 500 | 805 |
1997-05-27 | 1,620 | 1,620 | 1,610 | 1,610 | 15,300 | 805 |
1997-05-26 | 1,660 | 1,660 | 1,620 | 1,630 | 19,700 | 815 |
1997-05-23 | 1,640 | 1,640 | 1,620 | 1,630 | 8,600 | 815 |
1997-05-22 | 1,630 | 1,650 | 1,620 | 1,620 | 5,900 | 810 |
1997-05-21 | 1,660 | 1,700 | 1,610 | 1,610 | 62,200 | 805 |
1997-05-20 | 1,670 | 1,710 | 1,670 | 1,700 | 5,400 | 850 |
1997-05-19 | 1,650 | 1,650 | 1,640 | 1,650 | 30,400 | 825 |
1997-05-16 | 1,690 | 1,690 | 1,660 | 1,660 | 400 | 830 |
1997-05-15 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 825 |
1997-05-14 | 1,610 | 1,660 | 1,600 | 1,660 | 2,200 | 830 |
1997-05-13 | 1,650 | 1,660 | 1,600 | 1,600 | 10,600 | 800 |
1997-05-12 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 815 |
1997-05-09 | 1,600 | 1,600 | 1,600 | 1,600 | 14,400 | 800 |
1997-05-08 | 1,650 | 1,650 | 1,600 | 1,600 | 20,300 | 800 |
1997-05-07 | 1,640 | 1,650 | 1,640 | 1,650 | 600 | 825 |
1997-05-06 | 1,620 | 1,700 | 1,600 | 1,700 | 4,400 | 850 |
1997-05-02 | 1,660 | 1,660 | 1,600 | 1,600 | 900 | 800 |
1997-05-01 | 1,640 | 1,660 | 1,630 | 1,640 | 6,100 | 820 |
1997-04-30 | 1,630 | 1,630 | 1,600 | 1,630 | 300 | 815 |
1997-04-25 | 1,660 | 1,660 | 1,630 | 1,630 | 2,700 | 815 |
1997-04-24 | 1,640 | 1,640 | 1,590 | 1,630 | 3,500 | 815 |
1997-04-23 | 1,580 | 1,620 | 1,580 | 1,620 | 4,500 | 810 |
1997-04-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,200 | 775 |
1997-04-21 | 1,550 | 1,570 | 1,550 | 1,550 | 2,000 | 775 |
1997-04-18 | 1,540 | 1,550 | 1,520 | 1,550 | 2,400 | 775 |
1997-04-17 | 1,510 | 1,530 | 1,510 | 1,520 | 7,400 | 760 |
1997-04-16 | 1,520 | 1,520 | 1,500 | 1,500 | 20,900 | 750 |
1997-04-15 | 1,520 | 1,520 | 1,520 | 1,520 | 2,700 | 760 |
1997-04-11 | 1,530 | 1,530 | 1,510 | 1,520 | 6,600 | 760 |
1997-04-10 | 1,530 | 1,530 | 1,520 | 1,530 | 10,300 | 765 |
1997-04-09 | 1,530 | 1,530 | 1,520 | 1,520 | 2,400 | 760 |
1997-04-08 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 760 |
1997-04-07 | 1,530 | 1,530 | 1,510 | 1,520 | 17,400 | 760 |
1997-04-04 | 1,550 | 1,550 | 1,520 | 1,520 | 11,100 | 760 |
1997-04-03 | 1,550 | 1,550 | 1,540 | 1,550 | 5,900 | 775 |
1997-04-02 | 1,560 | 1,570 | 1,540 | 1,550 | 9,000 | 775 |
1997-04-01 | 1,570 | 1,570 | 1,510 | 1,550 | 19,600 | 775 |
1997-03-31 | 1,600 | 1,610 | 1,570 | 1,570 | 2,700 | 785 |
1997-03-28 | 1,580 | 1,580 | 1,550 | 1,570 | 2,400 | 785 |
1997-03-27 | 1,620 | 1,620 | 1,590 | 1,590 | 4,700 | 795 |
1997-03-26 | 1,630 | 1,660 | 1,620 | 1,660 | 1,000 | 830 |
1997-03-25 | 1,680 | 1,690 | 1,680 | 1,690 | 13,800 | 845 |
1997-03-24 | 1,720 | 1,830 | 1,700 | 1,700 | 9,500 | 850 |
1997-03-21 | 1,630 | 1,710 | 1,620 | 1,700 | 5,700 | 850 |
1997-03-19 | 1,620 | 1,630 | 1,610 | 1,610 | 18,700 | 805 |
1997-03-18 | 1,620 | 1,620 | 1,610 | 1,620 | 309,500 | 810 |
1997-03-17 | 1,630 | 1,630 | 1,620 | 1,630 | 313,600 | 815 |
1997-03-14 | 1,640 | 1,640 | 1,630 | 1,630 | 6,700 | 815 |
1997-03-13 | 1,660 | 1,660 | 1,640 | 1,640 | 9,000 | 820 |
1997-03-12 | 1,700 | 1,700 | 1,660 | 1,660 | 11,800 | 830 |
1997-03-11 | 1,730 | 1,730 | 1,690 | 1,700 | 142,800 | 850 |
1997-03-10 | 1,730 | 1,740 | 1,730 | 1,730 | 132,100 | 865 |
1997-03-07 | 1,740 | 1,780 | 1,740 | 1,740 | 5,500 | 870 |
1997-03-06 | 1,770 | 1,770 | 1,740 | 1,750 | 6,000 | 875 |
1997-03-05 | 1,770 | 1,770 | 1,700 | 1,770 | 8,800 | 885 |
1997-03-04 | 1,770 | 1,780 | 1,770 | 1,770 | 3,800 | 885 |
1997-03-03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 865 |
1997-02-28 | 1,780 | 1,780 | 1,700 | 1,700 | 5,800 | 850 |
1997-02-27 | 1,730 | 1,780 | 1,720 | 1,750 | 4,900 | 875 |
1997-02-26 | 1,780 | 1,780 | 1,720 | 1,730 | 6,200 | 865 |
1997-02-25 | 1,780 | 1,830 | 1,780 | 1,800 | 4,600 | 900 |
1997-02-24 | 1,740 | 1,770 | 1,740 | 1,750 | 4,500 | 875 |
1997-02-21 | 1,740 | 1,780 | 1,740 | 1,750 | 7,000 | 875 |
1997-02-20 | 1,800 | 1,800 | 1,770 | 1,770 | 7,600 | 885 |
1997-02-19 | 1,850 | 1,850 | 1,800 | 1,800 | 6,900 | 900 |
1997-02-18 | 1,850 | 1,910 | 1,850 | 1,880 | 5,700 | 940 |
1997-02-17 | 1,770 | 1,840 | 1,770 | 1,840 | 2,200 | 920 |
1997-02-14 | 1,750 | 1,750 | 1,750 | 1,750 | 5,100 | 875 |
1997-02-13 | 1,690 | 1,750 | 1,660 | 1,720 | 7,900 | 860 |
1997-02-10 | 1,620 | 1,620 | 1,570 | 1,600 | 5,300 | 800 |
1997-02-07 | 1,560 | 1,560 | 1,560 | 1,560 | 2,700 | 780 |
1997-02-06 | 1,530 | 1,530 | 1,530 | 1,530 | 1,800 | 765 |
1997-02-05 | 1,520 | 1,570 | 1,520 | 1,520 | 25,500 | 760 |
1997-02-04 | 1,520 | 1,520 | 1,520 | 1,520 | 7,900 | 760 |
1997-02-03 | 1,520 | 1,520 | 1,510 | 1,520 | 5,800 | 760 |
1997-01-31 | 1,510 | 1,520 | 1,510 | 1,520 | 4,600 | 760 |
1997-01-30 | 1,510 | 1,510 | 1,510 | 1,510 | 1,700 | 755 |
1997-01-29 | 1,520 | 1,520 | 1,510 | 1,510 | 4,400 | 755 |
1997-01-28 | 1,520 | 1,520 | 1,500 | 1,520 | 2,400 | 760 |
1997-01-27 | 1,530 | 1,560 | 1,520 | 1,520 | 17,300 | 760 |
1997-01-24 | 1,550 | 1,550 | 1,540 | 1,540 | 9,600 | 770 |
1997-01-23 | 1,580 | 1,580 | 1,570 | 1,570 | 700 | 785 |
1997-01-22 | 1,580 | 1,580 | 1,570 | 1,580 | 6,600 | 790 |
1997-01-21 | 1,570 | 1,580 | 1,550 | 1,580 | 5,000 | 790 |
1997-01-20 | 1,620 | 1,620 | 1,590 | 1,590 | 1,800 | 795 |
1997-01-17 | 1,630 | 1,650 | 1,630 | 1,630 | 6,000 | 815 |
1997-01-16 | 1,690 | 1,690 | 1,650 | 1,650 | 11,300 | 825 |
1997-01-14 | 1,750 | 1,750 | 1,700 | 1,700 | 5,400 | 850 |
1997-01-13 | 1,750 | 1,750 | 1,700 | 1,700 | 300 | 850 |
1997-01-09 | 1,750 | 1,790 | 1,700 | 1,750 | 4,600 | 875 |
1997-01-08 | 1,820 | 1,820 | 1,750 | 1,750 | 3,800 | 875 |
1997-01-07 | 1,850 | 1,850 | 1,800 | 1,800 | 1,500 | 900 |
分割・併合履歴 : [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株