7460 (株)ヤギ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-12-29 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-12-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-12-25 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-12-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-12-19 | 688 | 688 | 581 | 600 | 19,000 | 600 |
| 2003-12-18 | 595 | 600 | 595 | 597 | 13,000 | 597 |
| 2003-12-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-12-15 | 580 | 580 | 570 | 580 | 8,000 | 580 |
| 2003-12-12 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2003-12-11 | 580 | 580 | 560 | 579 | 5,000 | 579 |
| 2003-12-10 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-12-09 | 579 | 579 | 579 | 579 | 5,000 | 579 |
| 2003-12-08 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2003-12-05 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2003-12-02 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2003-12-01 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2003-11-26 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2003-11-25 | 580 | 580 | 550 | 550 | 5,000 | 550 |
| 2003-11-21 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2003-11-20 | 593 | 593 | 593 | 593 | 9,000 | 593 |
| 2003-11-19 | 552 | 552 | 542 | 542 | 3,000 | 542 |
| 2003-11-13 | 535 | 535 | 535 | 535 | 6,000 | 535 |
| 2003-11-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-11-11 | 540 | 540 | 536 | 536 | 3,000 | 536 |
| 2003-11-06 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-10-31 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2003-10-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-10-29 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2003-10-28 | 545 | 545 | 541 | 541 | 2,000 | 541 |
| 2003-10-27 | 555 | 555 | 539 | 539 | 3,000 | 539 |
| 2003-10-24 | 529 | 542 | 529 | 535 | 17,000 | 535 |
| 2003-10-20 | 619 | 619 | 619 | 619 | 8,000 | 619 |
| 2003-10-17 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2003-10-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-10-14 | 553 | 553 | 544 | 545 | 4,000 | 545 |
| 2003-10-10 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 2003-10-07 | 585 | 585 | 581 | 581 | 2,000 | 581 |
| 2003-09-26 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2003-09-25 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2003-09-24 | 629 | 630 | 629 | 630 | 4,000 | 630 |
| 2003-09-22 | 630 | 630 | 629 | 629 | 4,000 | 629 |
| 2003-09-19 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 2003-09-18 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2003-09-17 | 618 | 618 | 617 | 618 | 5,000 | 618 |
| 2003-09-16 | 610 | 612 | 610 | 611 | 5,000 | 611 |
| 2003-09-12 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2003-09-11 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-09-10 | 599 | 600 | 599 | 600 | 7,000 | 600 |
| 2003-09-08 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2003-09-05 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-09-04 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 2003-09-03 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2003-09-02 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2003-09-01 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2003-08-29 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2003-08-28 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2003-08-27 | 581 | 581 | 580 | 581 | 3,000 | 581 |
| 2003-08-26 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2003-08-25 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2003-08-22 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2003-08-21 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2003-08-20 | 580 | 580 | 580 | 580 | 12,000 | 580 |
| 2003-08-19 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2003-08-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-08-13 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2003-08-12 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2003-07-31 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2003-07-28 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2003-07-25 | 570 | 570 | 487 | 531 | 10,000 | 531 |
| 2003-07-18 | 567 | 567 | 567 | 567 | 12,000 | 567 |
| 2003-07-17 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-07-16 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2003-07-15 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2003-07-14 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 2003-07-10 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2003-07-09 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2003-07-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-07-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-07-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-07-01 | 570 | 570 | 570 | 570 | 17,000 | 570 |
| 2003-06-30 | 520 | 520 | 520 | 520 | 9,000 | 520 |
| 2003-06-27 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 2003-06-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-06-25 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-06-24 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2003-06-20 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 2003-06-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-06-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-06-17 | 490 | 500 | 486 | 490 | 37,000 | 490 |
| 2003-06-16 | 480 | 485 | 480 | 485 | 5,000 | 485 |
| 2003-06-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-06-11 | 475 | 477 | 475 | 477 | 4,000 | 477 |
| 2003-06-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-06-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-06-04 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2003-06-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-05-26 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2003-05-23 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-05-22 | 465 | 465 | 460 | 460 | 7,000 | 460 |
| 2003-05-21 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-05-20 | 470 | 470 | 465 | 465 | 21,000 | 465 |
| 2003-05-19 | 483 | 483 | 470 | 475 | 15,000 | 475 |
| 2003-05-09 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-04-28 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2003-04-25 | 470 | 470 | 470 | 470 | 15,000 | 470 |
| 2003-04-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-04-18 | 470 | 470 | 470 | 470 | 12,000 | 470 |
| 2003-04-17 | 468 | 470 | 468 | 470 | 2,000 | 470 |
| 2003-04-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-04-15 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 2003-04-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-04-08 | 452 | 463 | 452 | 463 | 2,000 | 463 |
| 2003-04-02 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 2003-03-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-03-26 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-03-25 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-03-20 | 460 | 460 | 460 | 460 | 13,000 | 460 |
| 2003-03-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-03-18 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2003-03-14 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 2003-03-13 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2003-03-12 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2003-03-11 | 445 | 445 | 444 | 444 | 3,000 | 444 |
| 2003-03-10 | 445 | 445 | 445 | 445 | 7,000 | 445 |
| 2003-03-07 | 440 | 440 | 435 | 440 | 6,000 | 440 |
| 2003-03-06 | 413 | 430 | 413 | 430 | 5,000 | 430 |
| 2003-03-05 | 413 | 413 | 413 | 413 | 5,000 | 413 |
| 2003-03-03 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2003-02-28 | 433 | 433 | 393 | 413 | 6,000 | 413 |
| 2003-02-27 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 2003-02-26 | 435 | 435 | 420 | 433 | 12,000 | 433 |
| 2003-02-25 | 425 | 425 | 419 | 425 | 5,000 | 425 |
| 2003-02-24 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-02-21 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-02-20 | 420 | 420 | 420 | 420 | 18,000 | 420 |
| 2003-02-19 | 419 | 419 | 408 | 418 | 4,000 | 418 |
| 2003-02-18 | 413 | 419 | 413 | 419 | 16,000 | 419 |
| 2003-02-17 | 405 | 415 | 405 | 415 | 5,000 | 415 |
| 2003-02-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-02-05 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-02-04 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2003-02-03 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2003-01-31 | 405 | 405 | 401 | 401 | 3,000 | 401 |
| 2003-01-30 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2003-01-29 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2003-01-28 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2003-01-27 | 406 | 406 | 406 | 406 | 7,000 | 406 |
| 2003-01-24 | 406 | 406 | 406 | 406 | 5,000 | 406 |
| 2003-01-23 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2003-01-22 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2003-01-21 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2003-01-20 | 407 | 407 | 407 | 407 | 15,000 | 407 |
| 2003-01-17 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2003-01-16 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2003-01-15 | 393 | 395 | 393 | 395 | 3,000 | 395 |
| 2003-01-14 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2003-01-09 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2003-01-08 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2003-01-07 | 393 | 393 | 378 | 393 | 5,000 | 393 |
分割・併合履歴 ： なし
