7460 (株)ヤギ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,000 | 1,001 | 1,000 | 1,001 | 200 | 1,001 |
| 2010-12-29 | 1,003 | 1,003 | 997 | 1,000 | 3,000 | 1,000 |
| 2010-12-27 | 1,007 | 1,007 | 1,006 | 1,006 | 2,400 | 1,006 |
| 2010-12-24 | 1,008 | 1,008 | 995 | 996 | 5,600 | 996 |
| 2010-12-22 | 1,011 | 1,019 | 1,007 | 1,007 | 2,000 | 1,007 |
| 2010-12-21 | 1,025 | 1,025 | 1,000 | 1,004 | 6,900 | 1,004 |
| 2010-12-20 | 1,050 | 1,050 | 1,030 | 1,030 | 5,100 | 1,030 |
| 2010-12-17 | 1,050 | 1,050 | 1,041 | 1,047 | 5,900 | 1,047 |
| 2010-12-16 | 1,038 | 1,048 | 1,036 | 1,048 | 3,300 | 1,048 |
| 2010-12-15 | 1,039 | 1,039 | 1,030 | 1,035 | 3,700 | 1,035 |
| 2010-12-14 | 1,019 | 1,030 | 1,015 | 1,021 | 7,300 | 1,021 |
| 2010-12-13 | 1,017 | 1,019 | 1,005 | 1,019 | 6,800 | 1,019 |
| 2010-12-10 | 1,007 | 1,013 | 1,007 | 1,012 | 2,100 | 1,012 |
| 2010-12-09 | 1,015 | 1,024 | 1,000 | 1,009 | 13,400 | 1,009 |
| 2010-12-08 | 1,000 | 1,019 | 1,000 | 1,000 | 4,600 | 1,000 |
| 2010-12-07 | 993 | 1,000 | 985 | 1,000 | 13,700 | 1,000 |
| 2010-12-06 | 993 | 993 | 988 | 993 | 2,300 | 993 |
| 2010-12-03 | 990 | 994 | 988 | 994 | 6,400 | 994 |
| 2010-12-02 | 990 | 990 | 988 | 989 | 1,900 | 989 |
| 2010-12-01 | 989 | 990 | 988 | 990 | 800 | 990 |
| 2010-11-30 | 996 | 996 | 990 | 990 | 1,500 | 990 |
| 2010-11-29 | 989 | 996 | 989 | 996 | 2,700 | 996 |
| 2010-11-26 | 988 | 997 | 988 | 990 | 4,300 | 990 |
| 2010-11-25 | 996 | 999 | 967 | 978 | 20,300 | 978 |
| 2010-11-22 | 983 | 998 | 983 | 989 | 4,500 | 989 |
| 2010-11-19 | 989 | 989 | 988 | 988 | 6,200 | 988 |
| 2010-11-18 | 994 | 994 | 987 | 993 | 7,200 | 993 |
| 2010-11-17 | 991 | 995 | 991 | 995 | 1,300 | 995 |
| 2010-11-16 | 991 | 993 | 991 | 991 | 1,000 | 991 |
| 2010-11-15 | 987 | 990 | 987 | 987 | 2,700 | 987 |
| 2010-11-12 | 989 | 989 | 987 | 987 | 900 | 987 |
| 2010-11-11 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2010-11-08 | 985 | 986 | 985 | 985 | 1,600 | 985 |
| 2010-11-05 | 985 | 992 | 985 | 985 | 1,500 | 985 |
| 2010-11-04 | 984 | 984 | 984 | 984 | 600 | 984 |
| 2010-11-02 | 982 | 985 | 975 | 980 | 5,200 | 980 |
| 2010-11-01 | 979 | 979 | 979 | 979 | 200 | 979 |
| 2010-10-29 | 970 | 980 | 965 | 966 | 2,200 | 966 |
| 2010-10-28 | 981 | 981 | 965 | 965 | 3,200 | 965 |
| 2010-10-27 | 995 | 995 | 983 | 984 | 2,200 | 984 |
| 2010-10-26 | 1,000 | 1,005 | 983 | 984 | 9,200 | 984 |
| 2010-10-25 | 1,000 | 1,000 | 985 | 986 | 3,000 | 986 |
| 2010-10-22 | 978 | 980 | 978 | 980 | 300 | 980 |
| 2010-10-21 | 978 | 978 | 978 | 978 | 100 | 978 |
| 2010-10-19 | 987 | 987 | 973 | 973 | 4,700 | 973 |
| 2010-10-18 | 985 | 985 | 985 | 985 | 4,700 | 985 |
| 2010-10-15 | 989 | 990 | 980 | 990 | 2,500 | 990 |
| 2010-10-14 | 989 | 989 | 987 | 988 | 400 | 988 |
| 2010-10-13 | 990 | 990 | 982 | 983 | 1,300 | 983 |
| 2010-10-12 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2010-10-08 | 982 | 982 | 981 | 981 | 1,700 | 981 |
| 2010-10-07 | 981 | 981 | 980 | 981 | 2,900 | 981 |
| 2010-10-06 | 990 | 990 | 980 | 980 | 3,600 | 980 |
| 2010-10-05 | 995 | 995 | 985 | 987 | 1,500 | 987 |
| 2010-10-04 | 980 | 981 | 980 | 980 | 1,900 | 980 |
| 2010-10-01 | 975 | 980 | 972 | 980 | 1,500 | 980 |
| 2010-09-30 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2010-09-28 | 981 | 981 | 972 | 975 | 1,900 | 975 |
| 2010-09-27 | 1,000 | 1,000 | 980 | 980 | 2,500 | 980 |
| 2010-09-24 | 1,000 | 1,000 | 981 | 981 | 3,700 | 981 |
| 2010-09-22 | 1,005 | 1,005 | 1,001 | 1,001 | 1,100 | 1,001 |
| 2010-09-21 | 1,019 | 1,019 | 1,005 | 1,005 | 4,100 | 1,005 |
| 2010-09-17 | 1,020 | 1,020 | 998 | 1,003 | 5,700 | 1,003 |
| 2010-09-16 | 1,013 | 1,020 | 1,013 | 1,020 | 1,700 | 1,020 |
| 2010-09-15 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 1,019 |
| 2010-09-13 | 1,010 | 1,017 | 1,005 | 1,017 | 2,400 | 1,017 |
| 2010-09-07 | 1,005 | 1,005 | 1,000 | 1,000 | 7,200 | 1,000 |
| 2010-09-06 | 1,012 | 1,012 | 1,010 | 1,012 | 5,200 | 1,012 |
| 2010-09-03 | 1,008 | 1,008 | 1,008 | 1,008 | 500 | 1,008 |
| 2010-09-02 | 1,009 | 1,009 | 1,008 | 1,008 | 800 | 1,008 |
| 2010-09-01 | 1,010 | 1,012 | 1,008 | 1,008 | 10,600 | 1,008 |
| 2010-08-31 | 1,016 | 1,016 | 1,015 | 1,015 | 3,200 | 1,015 |
| 2010-08-26 | 1,022 | 1,022 | 1,013 | 1,015 | 2,700 | 1,015 |
| 2010-08-25 | 1,017 | 1,020 | 1,017 | 1,020 | 2,600 | 1,020 |
| 2010-08-24 | 1,016 | 1,016 | 1,016 | 1,016 | 200 | 1,016 |
| 2010-08-20 | 1,017 | 1,017 | 1,017 | 1,017 | 200 | 1,017 |
| 2010-08-19 | 1,033 | 1,033 | 1,017 | 1,017 | 7,200 | 1,017 |
| 2010-08-18 | 1,038 | 1,038 | 1,028 | 1,032 | 5,900 | 1,032 |
| 2010-08-17 | 1,037 | 1,040 | 1,032 | 1,040 | 2,100 | 1,040 |
| 2010-08-16 | 1,022 | 1,025 | 1,016 | 1,017 | 1,300 | 1,017 |
| 2010-08-13 | 1,020 | 1,022 | 1,020 | 1,020 | 3,700 | 1,020 |
| 2010-08-12 | 1,020 | 1,021 | 1,013 | 1,013 | 3,500 | 1,013 |
| 2010-08-10 | 1,025 | 1,025 | 1,020 | 1,020 | 3,700 | 1,020 |
| 2010-08-09 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 1,042 |
| 2010-08-06 | 1,048 | 1,048 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2010-08-05 | 1,047 | 1,047 | 1,047 | 1,047 | 200 | 1,047 |
| 2010-08-04 | 1,052 | 1,052 | 1,041 | 1,046 | 3,100 | 1,046 |
| 2010-08-03 | 1,060 | 1,062 | 1,053 | 1,053 | 900 | 1,053 |
| 2010-08-02 | 1,071 | 1,072 | 1,063 | 1,063 | 2,300 | 1,063 |
| 2010-07-30 | 1,061 | 1,061 | 1,060 | 1,060 | 600 | 1,060 |
| 2010-07-28 | 1,076 | 1,076 | 1,076 | 1,076 | 500 | 1,076 |
| 2010-07-27 | 1,100 | 1,100 | 1,072 | 1,072 | 1,300 | 1,072 |
| 2010-07-26 | 1,138 | 1,138 | 1,138 | 1,138 | 1,800 | 1,138 |
| 2010-07-23 | 1,100 | 1,100 | 1,072 | 1,072 | 2,300 | 1,072 |
| 2010-07-22 | 1,070 | 1,080 | 1,070 | 1,080 | 1,100 | 1,080 |
| 2010-07-21 | 1,120 | 1,120 | 1,080 | 1,080 | 300 | 1,080 |
| 2010-07-20 | 1,196 | 1,196 | 1,150 | 1,150 | 3,600 | 1,150 |
| 2010-07-16 | 1,079 | 1,079 | 1,079 | 1,079 | 4,000 | 1,079 |
| 2010-07-15 | 1,086 | 1,090 | 1,071 | 1,090 | 3,400 | 1,090 |
| 2010-07-14 | 1,080 | 1,086 | 1,076 | 1,076 | 1,800 | 1,076 |
| 2010-07-13 | 1,063 | 1,080 | 1,063 | 1,070 | 1,700 | 1,070 |
| 2010-07-12 | 1,080 | 1,080 | 1,049 | 1,061 | 1,200 | 1,061 |
| 2010-07-09 | 1,125 | 1,169 | 1,120 | 1,139 | 1,500 | 1,139 |
| 2010-07-08 | 1,335 | 1,335 | 1,335 | 1,335 | 11,600 | 1,335 |
| 2010-07-07 | 1,100 | 1,100 | 1,027 | 1,035 | 19,800 | 1,035 |
| 2010-07-06 | 1,066 | 1,066 | 1,038 | 1,039 | 5,800 | 1,039 |
| 2010-07-05 | 1,073 | 1,073 | 1,068 | 1,068 | 10,400 | 1,068 |
| 2010-07-02 | 1,070 | 1,077 | 1,061 | 1,075 | 2,500 | 1,075 |
| 2010-07-01 | 1,090 | 1,090 | 1,063 | 1,080 | 5,000 | 1,080 |
| 2010-06-30 | 1,078 | 1,081 | 1,075 | 1,075 | 2,400 | 1,075 |
| 2010-06-29 | 1,094 | 1,095 | 1,094 | 1,095 | 600 | 1,095 |
| 2010-06-28 | 1,101 | 1,104 | 1,101 | 1,104 | 2,400 | 1,104 |
| 2010-06-25 | 1,058 | 1,069 | 1,055 | 1,056 | 6,700 | 1,056 |
| 2010-06-24 | 1,030 | 1,058 | 1,030 | 1,058 | 3,800 | 1,058 |
| 2010-06-23 | 1,022 | 1,030 | 1,022 | 1,029 | 4,100 | 1,029 |
| 2010-06-22 | 1,022 | 1,030 | 1,022 | 1,026 | 2,500 | 1,026 |
| 2010-06-21 | 1,020 | 1,030 | 1,020 | 1,024 | 8,600 | 1,024 |
| 2010-06-18 | 1,018 | 1,020 | 1,016 | 1,016 | 4,500 | 1,016 |
| 2010-06-17 | 1,006 | 1,020 | 1,005 | 1,020 | 3,200 | 1,020 |
| 2010-06-16 | 995 | 1,000 | 995 | 1,000 | 5,200 | 1,000 |
| 2010-06-15 | 996 | 999 | 995 | 995 | 1,200 | 995 |
| 2010-06-14 | 990 | 995 | 990 | 995 | 3,000 | 995 |
| 2010-06-11 | 991 | 991 | 985 | 985 | 1,100 | 985 |
| 2010-06-10 | 995 | 995 | 990 | 990 | 1,700 | 990 |
| 2010-06-09 | 996 | 996 | 983 | 983 | 6,100 | 983 |
| 2010-06-08 | 981 | 981 | 981 | 981 | 300 | 981 |
| 2010-06-07 | 980 | 985 | 980 | 980 | 2,000 | 980 |
| 2010-06-04 | 987 | 987 | 980 | 980 | 2,100 | 980 |
| 2010-06-03 | 972 | 972 | 972 | 972 | 200 | 972 |
| 2010-06-02 | 970 | 971 | 970 | 971 | 700 | 971 |
| 2010-06-01 | 990 | 990 | 980 | 980 | 1,300 | 980 |
| 2010-05-31 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2010-05-28 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2010-05-26 | 1,005 | 1,005 | 980 | 980 | 2,800 | 980 |
| 2010-05-25 | 990 | 990 | 975 | 975 | 7,300 | 975 |
| 2010-05-24 | 985 | 990 | 985 | 990 | 400 | 990 |
| 2010-05-21 | 980 | 980 | 965 | 980 | 3,900 | 980 |
| 2010-05-20 | 995 | 995 | 994 | 994 | 300 | 994 |
| 2010-05-19 | 988 | 992 | 970 | 992 | 15,200 | 992 |
| 2010-05-18 | 995 | 995 | 987 | 994 | 9,000 | 994 |
| 2010-05-17 | 995 | 995 | 987 | 994 | 2,000 | 994 |
| 2010-05-14 | 989 | 995 | 989 | 991 | 700 | 991 |
| 2010-05-13 | 995 | 995 | 987 | 987 | 2,300 | 987 |
| 2010-05-12 | 992 | 993 | 988 | 990 | 2,200 | 990 |
| 2010-05-11 | 999 | 1,000 | 986 | 992 | 1,800 | 992 |
| 2010-05-10 | 980 | 987 | 980 | 981 | 3,400 | 981 |
| 2010-05-07 | 961 | 985 | 953 | 985 | 9,300 | 985 |
| 2010-05-06 | 1,010 | 1,014 | 960 | 985 | 5,900 | 985 |
| 2010-04-30 | 1,013 | 1,016 | 1,013 | 1,015 | 600 | 1,015 |
| 2010-04-28 | 1,020 | 1,045 | 1,020 | 1,021 | 1,000 | 1,021 |
| 2010-04-27 | 1,045 | 1,045 | 1,038 | 1,038 | 1,300 | 1,038 |
| 2010-04-26 | 1,050 | 1,050 | 1,030 | 1,033 | 8,500 | 1,033 |
| 2010-04-23 | 1,040 | 1,040 | 1,030 | 1,030 | 3,300 | 1,030 |
| 2010-04-22 | 1,050 | 1,050 | 1,035 | 1,040 | 1,900 | 1,040 |
| 2010-04-21 | 1,030 | 1,040 | 1,029 | 1,040 | 1,700 | 1,040 |
| 2010-04-20 | 1,020 | 1,028 | 1,018 | 1,018 | 1,500 | 1,018 |
| 2010-04-19 | 1,054 | 1,054 | 1,020 | 1,039 | 5,600 | 1,039 |
| 2010-04-16 | 1,020 | 1,024 | 1,015 | 1,024 | 6,700 | 1,024 |
| 2010-04-15 | 1,005 | 1,019 | 1,001 | 1,019 | 4,900 | 1,019 |
| 2010-04-14 | 995 | 1,000 | 992 | 1,000 | 4,000 | 1,000 |
| 2010-04-13 | 979 | 991 | 979 | 990 | 2,600 | 990 |
| 2010-04-12 | 996 | 996 | 960 | 976 | 2,800 | 976 |
| 2010-04-09 | 987 | 995 | 987 | 995 | 900 | 995 |
| 2010-04-08 | 985 | 994 | 985 | 993 | 700 | 993 |
| 2010-04-07 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2010-04-06 | 980 | 1,000 | 970 | 1,000 | 5,600 | 1,000 |
| 2010-04-05 | 960 | 975 | 960 | 975 | 600 | 975 |
| 2010-04-02 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2010-04-01 | 960 | 960 | 955 | 955 | 600 | 955 |
| 2010-03-31 | 960 | 970 | 955 | 969 | 2,100 | 969 |
| 2010-03-30 | 952 | 960 | 949 | 960 | 800 | 960 |
| 2010-03-29 | 950 | 975 | 950 | 952 | 900 | 952 |
| 2010-03-26 | 1,000 | 1,000 | 981 | 982 | 3,600 | 982 |
| 2010-03-25 | 990 | 990 | 975 | 975 | 4,300 | 975 |
| 2010-03-24 | 965 | 980 | 965 | 980 | 2,900 | 980 |
| 2010-03-23 | 962 | 970 | 957 | 970 | 11,300 | 970 |
| 2010-03-19 | 960 | 965 | 956 | 959 | 12,500 | 959 |
| 2010-03-18 | 970 | 970 | 955 | 958 | 13,900 | 958 |
| 2010-03-17 | 969 | 970 | 961 | 970 | 3,500 | 970 |
| 2010-03-16 | 964 | 974 | 964 | 974 | 900 | 974 |
| 2010-03-15 | 958 | 959 | 950 | 959 | 11,600 | 959 |
| 2010-03-12 | 953 | 960 | 952 | 955 | 3,500 | 955 |
| 2010-03-11 | 953 | 955 | 953 | 953 | 3,500 | 953 |
| 2010-03-10 | 960 | 962 | 950 | 950 | 7,700 | 950 |
| 2010-03-09 | 961 | 961 | 956 | 956 | 5,200 | 956 |
| 2010-03-08 | 952 | 952 | 952 | 952 | 2,700 | 952 |
| 2010-03-05 | 955 | 955 | 950 | 952 | 5,000 | 952 |
| 2010-03-04 | 957 | 957 | 955 | 955 | 400 | 955 |
| 2010-03-03 | 960 | 960 | 957 | 957 | 700 | 957 |
| 2010-03-02 | 960 | 960 | 951 | 960 | 2,000 | 960 |
| 2010-03-01 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2010-02-26 | 962 | 962 | 960 | 960 | 5,800 | 960 |
| 2010-02-25 | 970 | 970 | 962 | 962 | 4,300 | 962 |
| 2010-02-24 | 971 | 971 | 970 | 970 | 200 | 970 |
| 2010-02-23 | 981 | 981 | 973 | 973 | 400 | 973 |
| 2010-02-22 | 984 | 984 | 984 | 984 | 500 | 984 |
| 2010-02-19 | 990 | 990 | 985 | 985 | 5,600 | 985 |
| 2010-02-18 | 992 | 992 | 990 | 990 | 5,300 | 990 |
| 2010-02-17 | 990 | 992 | 987 | 992 | 3,200 | 992 |
| 2010-02-16 | 990 | 990 | 988 | 988 | 3,600 | 988 |
| 2010-02-15 | 990 | 990 | 985 | 985 | 2,000 | 985 |
| 2010-02-12 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2010-02-09 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2010-02-08 | 992 | 992 | 992 | 992 | 1,200 | 992 |
| 2010-02-05 | 992 | 995 | 992 | 992 | 800 | 992 |
| 2010-02-04 | 1,000 | 1,000 | 998 | 1,000 | 1,000 | 1,000 |
| 2010-02-03 | 1,001 | 1,001 | 1,001 | 1,001 | 1,500 | 1,001 |
| 2010-02-02 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2010-02-01 | 1,001 | 1,001 | 1,001 | 1,001 | 1,400 | 1,001 |
| 2010-01-29 | 1,001 | 1,001 | 1,001 | 1,001 | 500 | 1,001 |
| 2010-01-27 | 1,000 | 1,001 | 1,000 | 1,001 | 600 | 1,001 |
| 2010-01-26 | 1,050 | 1,050 | 1,010 | 1,010 | 2,800 | 1,010 |
| 2010-01-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,100 | 1,020 |
| 2010-01-22 | 1,015 | 1,015 | 1,010 | 1,013 | 2,800 | 1,013 |
| 2010-01-21 | 1,020 | 1,020 | 1,013 | 1,013 | 700 | 1,013 |
| 2010-01-19 | 1,046 | 1,046 | 1,012 | 1,020 | 6,300 | 1,020 |
| 2010-01-18 | 1,069 | 1,069 | 1,030 | 1,050 | 5,900 | 1,050 |
| 2010-01-15 | 1,013 | 1,014 | 1,013 | 1,014 | 2,000 | 1,014 |
| 2010-01-14 | 1,000 | 1,017 | 1,000 | 1,002 | 2,600 | 1,002 |
| 2010-01-13 | 999 | 1,011 | 995 | 995 | 10,100 | 995 |
| 2010-01-12 | 1,000 | 1,000 | 995 | 999 | 3,800 | 999 |
| 2010-01-08 | 1,020 | 1,022 | 1,004 | 1,004 | 4,700 | 1,004 |
| 2010-01-07 | 1,030 | 1,030 | 1,017 | 1,017 | 600 | 1,017 |
| 2010-01-06 | 1,022 | 1,022 | 1,022 | 1,022 | 200 | 1,022 |
| 2010-01-05 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2010-01-04 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
分割・併合履歴 ： なし
