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
1997-12-291,4701,5001,4701,5005,100750
1997-12-251,4601,5001,4601,5003,100750
1997-12-241,3001,3001,3001,300200650
1997-12-221,4401,4401,4401,440100720
1997-12-191,4401,4401,4401,440100720
1997-12-181,5001,5001,4501,4502,400725
1997-12-171,5201,5201,4801,5007,200750
1997-12-161,5301,5401,5001,52011,800760
1997-12-151,4501,4501,4501,4504,900725
1997-12-121,4701,4701,4601,47014,900735
1997-12-111,4201,4301,4101,4301,200715
1997-12-101,4401,4401,4201,420800710
1997-12-091,4201,4401,4001,44015,200720
1997-12-081,2801,2801,2801,280100640
1997-12-051,2801,2801,2801,280100640
1997-12-031,3101,3101,3101,3102,500655
1997-12-021,3101,3101,2801,3001,700650
1997-12-011,2401,2501,2401,2508,100625
1997-11-281,2301,2401,2201,2409,100620
1997-11-261,3601,3601,3601,360300680
1997-11-251,4401,4401,4301,4403,000720
1997-11-211,3701,3801,3701,380500690
1997-11-201,3401,3401,3401,340200670
1997-11-191,3401,3401,3401,340100670
1997-11-181,3001,3001,3001,3003,000650
1997-11-141,2801,3001,2801,2801,300640
1997-11-131,3401,3401,2601,2602,600630
1997-11-121,3601,3601,3601,360100680
1997-11-101,3501,3501,3001,3201,600660
1997-11-061,4501,4501,4401,440400720
1997-11-051,4401,4501,4401,450700725
1997-11-041,4501,4501,4301,430700715
1997-10-301,4001,4001,4001,4001,200700
1997-10-281,4301,4301,4301,4303,100715
1997-10-241,3201,3201,2801,280200640
1997-10-231,3601,3601,3201,3202,600660
1997-10-221,3001,3401,3001,340700670
1997-10-211,3401,3401,3401,3401,500670
1997-10-201,3401,3401,2801,2802,300640
1997-10-171,2801,2801,2801,2801,700640
1997-10-161,2801,2801,2801,2802,600640
1997-10-151,2501,2701,2501,25015,600625
1997-10-141,2301,2601,2301,25016,700625
1997-10-131,2901,2901,2501,2503,100625
1997-10-091,3401,3401,2901,29015,000645
1997-10-081,3601,3601,3401,3409,700670
1997-10-071,3601,3901,3601,36021,700680
1997-10-061,4001,4001,3801,3804,800690
1997-10-031,4301,4301,4201,4204,700710
1997-10-021,4401,4401,4301,430700715
1997-10-011,4501,4501,4201,4201,800710
1997-09-301,4301,4501,4301,45011,000725
1997-09-291,4301,4301,3901,4004,500700
1997-09-261,4701,5101,4501,45015,500725
1997-09-251,4701,4701,4701,4706,400735
1997-09-241,4701,5001,4701,4808,500740
1997-09-221,4801,5001,4501,48010,800740
1997-09-191,5501,5501,4901,4906,300745
1997-09-181,6001,6001,5501,5501,100775
1997-09-171,5501,5501,5501,550200775
1997-09-121,5501,5501,5501,5501,000775
1997-09-111,6401,6401,6001,60010,700800
1997-09-101,6001,6301,6001,6101,600805
1997-09-091,6101,6101,6001,6006,000800
1997-09-081,6301,6301,6301,6301,300815
1997-09-051,6501,6501,6301,6305,600815
1997-09-041,6501,6501,6301,6304,100815
1997-09-031,6501,6501,6001,60029,800800
1997-09-021,6201,6601,6201,62053,500810
1997-09-011,6001,6001,5601,59049,000795
1997-08-291,5501,5601,5501,5605,300780
1997-08-281,5501,5501,5301,5301,500765
1997-08-271,5001,6001,5001,5601,700780
1997-08-261,6401,6401,4601,4603,400730
1997-08-251,6401,6401,6401,6402,900820
1997-08-221,4501,4701,4501,45017,800725
1997-08-211,4101,4501,4101,45012,200725
1997-08-201,4601,4701,4201,4206,400710
1997-08-191,5101,5101,4601,4604,100730
1997-08-181,5001,5001,4701,49012,300745
1997-08-151,4101,4101,4001,40014,400700
1997-08-141,4801,5401,4801,5003,500750
1997-08-131,4401,5001,4401,500340,400750
1997-08-121,4501,4501,4401,440332,800720
1997-08-111,4401,4601,4401,4503,600725
1997-08-081,4601,4801,4501,47031,400735
1997-08-071,4801,4801,4201,4205,900710
1997-08-061,5001,5001,4701,48011,000740
1997-08-051,5301,5301,5001,5009,700750
1997-08-041,6401,6401,5301,53021,700765
1997-08-011,5501,5501,5501,550200775
1997-07-311,5401,5401,5301,5301,100765
1997-07-301,5601,5601,5101,5103,300755
1997-07-291,5501,5501,5401,5408,400770
1997-07-281,5701,5701,5601,5702,700785
1997-07-251,6001,6001,5701,58015,700790
1997-07-241,5701,5701,5701,5701,800785
1997-07-231,5801,5801,5601,57012,600785
1997-07-221,6001,6001,5601,5602,100780
1997-07-181,6001,6001,5901,5902,800795
1997-07-171,6001,6001,5901,6002,400800
1997-07-161,6501,6501,6501,6501,100825
1997-07-151,6501,6501,5901,5905,800795
1997-07-141,6701,6701,6501,6505,900825
1997-07-111,6701,6701,6701,6703,000835
1997-07-101,7001,7001,6801,6801,300840
1997-07-091,7001,7001,7001,7002,000850
1997-07-081,7001,7001,6501,6502,100825
1997-07-041,7001,7001,6901,700800850
1997-07-031,7501,7501,7201,740500870
1997-07-021,7201,7901,7201,7809,200890
1997-07-011,6901,6901,6501,690500845
1997-06-301,6701,6901,6701,6701,900835
1997-06-271,6901,6901,6701,670700835
1997-06-261,6501,7001,6501,6501,800825
1997-06-251,7001,7001,6501,65015,000825
1997-06-241,7001,7001,6501,65030,400825
1997-06-231,7101,7101,6501,6507,300825
1997-06-201,7101,7101,7101,7106,300855
1997-06-191,7401,7401,7001,700600850
1997-06-181,7601,7601,7301,730700865
1997-06-171,7101,7301,7101,7301,300865
1997-06-161,7001,7401,7001,7001,100850
1997-06-131,7501,7801,7501,75010,200875
1997-06-121,7001,7001,7001,700100850
1997-06-111,7501,7601,7501,7504,000875
1997-06-101,7201,7301,7201,7301,800865
1997-06-091,7101,7101,7101,7101,600855
1997-06-061,7001,7101,7001,7104,000855
1997-06-051,6201,6801,6201,6809,000840
1997-06-041,6201,6801,6201,6808,900840
1997-06-031,6101,6101,6001,6106,200805
1997-05-301,6201,6201,6201,620400810
1997-05-291,6201,6201,6201,6201,200810
1997-05-281,6101,6101,6101,610500805
1997-05-271,6201,6201,6101,61015,300805
1997-05-261,6601,6601,6201,63019,700815
1997-05-231,6401,6401,6201,6308,600815
1997-05-221,6301,6501,6201,6205,900810
1997-05-211,6601,7001,6101,61062,200805
1997-05-201,6701,7101,6701,7005,400850
1997-05-191,6501,6501,6401,65030,400825
1997-05-161,6901,6901,6601,660400830
1997-05-151,6501,6501,6501,650100825
1997-05-141,6101,6601,6001,6602,200830
1997-05-131,6501,6601,6001,60010,600800
1997-05-121,6301,6301,6301,630200815
1997-05-091,6001,6001,6001,60014,400800
1997-05-081,6501,6501,6001,60020,300800
1997-05-071,6401,6501,6401,650600825
1997-05-061,6201,7001,6001,7004,400850
1997-05-021,6601,6601,6001,600900800
1997-05-011,6401,6601,6301,6406,100820
1997-04-301,6301,6301,6001,630300815
1997-04-251,6601,6601,6301,6302,700815
1997-04-241,6401,6401,5901,6303,500815
1997-04-231,5801,6201,5801,6204,500810
1997-04-221,5501,5501,5501,5501,200775
1997-04-211,5501,5701,5501,5502,000775
1997-04-181,5401,5501,5201,5502,400775
1997-04-171,5101,5301,5101,5207,400760
1997-04-161,5201,5201,5001,50020,900750
1997-04-151,5201,5201,5201,5202,700760
1997-04-111,5301,5301,5101,5206,600760
1997-04-101,5301,5301,5201,53010,300765
1997-04-091,5301,5301,5201,5202,400760
1997-04-081,5201,5201,5201,520100760
1997-04-071,5301,5301,5101,52017,400760
1997-04-041,5501,5501,5201,52011,100760
1997-04-031,5501,5501,5401,5505,900775
1997-04-021,5601,5701,5401,5509,000775
1997-04-011,5701,5701,5101,55019,600775
1997-03-311,6001,6101,5701,5702,700785
1997-03-281,5801,5801,5501,5702,400785
1997-03-271,6201,6201,5901,5904,700795
1997-03-261,6301,6601,6201,6601,000830
1997-03-251,6801,6901,6801,69013,800845
1997-03-241,7201,8301,7001,7009,500850
1997-03-211,6301,7101,6201,7005,700850
1997-03-191,6201,6301,6101,61018,700805
1997-03-181,6201,6201,6101,620309,500810
1997-03-171,6301,6301,6201,630313,600815
1997-03-141,6401,6401,6301,6306,700815
1997-03-131,6601,6601,6401,6409,000820
1997-03-121,7001,7001,6601,66011,800830
1997-03-111,7301,7301,6901,700142,800850
1997-03-101,7301,7401,7301,730132,100865
1997-03-071,7401,7801,7401,7405,500870
1997-03-061,7701,7701,7401,7506,000875
1997-03-051,7701,7701,7001,7708,800885
1997-03-041,7701,7801,7701,7703,800885
1997-03-031,7301,7301,7301,730100865
1997-02-281,7801,7801,7001,7005,800850
1997-02-271,7301,7801,7201,7504,900875
1997-02-261,7801,7801,7201,7306,200865
1997-02-251,7801,8301,7801,8004,600900
1997-02-241,7401,7701,7401,7504,500875
1997-02-211,7401,7801,7401,7507,000875
1997-02-201,8001,8001,7701,7707,600885
1997-02-191,8501,8501,8001,8006,900900
1997-02-181,8501,9101,8501,8805,700940
1997-02-171,7701,8401,7701,8402,200920
1997-02-141,7501,7501,7501,7505,100875
1997-02-131,6901,7501,6601,7207,900860
1997-02-101,6201,6201,5701,6005,300800
1997-02-071,5601,5601,5601,5602,700780
1997-02-061,5301,5301,5301,5301,800765
1997-02-051,5201,5701,5201,52025,500760
1997-02-041,5201,5201,5201,5207,900760
1997-02-031,5201,5201,5101,5205,800760
1997-01-311,5101,5201,5101,5204,600760
1997-01-301,5101,5101,5101,5101,700755
1997-01-291,5201,5201,5101,5104,400755
1997-01-281,5201,5201,5001,5202,400760
1997-01-271,5301,5601,5201,52017,300760
1997-01-241,5501,5501,5401,5409,600770
1997-01-231,5801,5801,5701,570700785
1997-01-221,5801,5801,5701,5806,600790
1997-01-211,5701,5801,5501,5805,000790
1997-01-201,6201,6201,5901,5901,800795
1997-01-171,6301,6501,6301,6306,000815
1997-01-161,6901,6901,6501,65011,300825
1997-01-141,7501,7501,7001,7005,400850
1997-01-131,7501,7501,7001,700300850
1997-01-091,7501,7901,7001,7504,600875
1997-01-081,8201,8201,7501,7503,800875
1997-01-071,8501,8501,8001,8001,500900

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