7460 (株)ヤギの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,606	1,615	1,599	1,615	600	1,615
2018-12-27	1,591	1,621	1,590	1,606	1,300	1,606
2018-12-26	1,534	1,597	1,534	1,590	1,300	1,590
2018-12-25	1,567	1,568	1,530	1,559	6,400	1,559
2018-12-21	1,623	1,665	1,550	1,586	10,400	1,586
2018-12-20	1,703	1,703	1,647	1,686	1,200	1,686
2018-12-19	1,744	1,744	1,703	1,712	1,700	1,712
2018-12-18	1,746	1,746	1,700	1,729	3,200	1,729
2018-12-17	1,700	1,758	1,700	1,747	3,100	1,747
2018-12-14	1,688	1,695	1,688	1,695	3,200	1,695
2018-12-13	1,682	1,683	1,670	1,670	2,600	1,670
2018-12-12	1,654	1,664	1,641	1,664	5,900	1,664
2018-12-11	1,653	1,657	1,641	1,655	8,300	1,655
2018-12-10	1,653	1,656	1,649	1,655	3,600	1,655
2018-12-07	1,663	1,663	1,655	1,655	1,400	1,655
2018-12-06	1,645	1,645	1,620	1,628	5,500	1,628
2018-12-05	1,641	1,652	1,640	1,645	2,600	1,645
2018-12-04	1,670	1,670	1,658	1,669	900	1,669
2018-12-03	1,650	1,674	1,642	1,642	3,100	1,642
2018-11-30	1,655	1,655	1,655	1,655	500	1,655
2018-11-29	1,644	1,654	1,644	1,654	700	1,654
2018-11-28	1,644	1,644	1,643	1,643	400	1,643
2018-11-27	1,654	1,654	1,641	1,641	400	1,641
2018-11-26	1,654	1,654	1,654	1,654	400	1,654
2018-11-22	1,655	1,655	1,655	1,655	1,100	1,655
2018-11-21	1,674	1,674	1,594	1,650	10,100	1,650
2018-11-20	1,678	1,679	1,664	1,679	2,100	1,679
2018-11-19	1,692	1,692	1,612	1,689	2,100	1,689
2018-11-16	1,649	1,652	1,640	1,652	5,000	1,652
2018-11-15	1,670	1,670	1,645	1,649	2,500	1,649
2018-11-14	1,682	1,682	1,664	1,664	1,200	1,664
2018-11-13	1,675	1,681	1,675	1,681	600	1,681
2018-11-12	1,706	1,706	1,681	1,681	300	1,681
2018-11-09	1,691	1,691	1,675	1,676	300	1,676
2018-11-08	1,695	1,695	1,691	1,691	300	1,691
2018-11-07	1,697	1,697	1,689	1,690	2,100	1,690
2018-11-06	1,723	1,723	1,708	1,708	400	1,708
2018-11-05	1,708	1,726	1,708	1,725	1,000	1,725
2018-11-02	1,699	1,720	1,699	1,708	1,100	1,708
2018-11-01	1,699	1,701	1,698	1,699	2,000	1,699
2018-10-31	1,666	1,700	1,666	1,700	1,700	1,700
2018-10-30	1,601	1,650	1,601	1,650	3,200	1,650
2018-10-29	1,629	1,629	1,620	1,620	2,200	1,620
2018-10-26	1,642	1,642	1,628	1,628	4,100	1,628
2018-10-25	1,674	1,674	1,645	1,645	3,000	1,645
2018-10-24	1,650	1,681	1,650	1,668	900	1,668
2018-10-23	1,651	1,652	1,651	1,652	1,100	1,652
2018-10-22	1,661	1,661	1,649	1,649	700	1,649
2018-10-19	1,647	1,647	1,646	1,646	1,800	1,646
2018-10-18	1,640	1,640	1,630	1,635	1,800	1,635
2018-10-17	1,641	1,641	1,630	1,631	2,600	1,631
2018-10-16	1,644	1,644	1,622	1,622	1,700	1,622
2018-10-15	1,633	1,633	1,626	1,626	2,000	1,626
2018-10-12	1,626	1,650	1,626	1,633	2,400	1,633
2018-10-11	1,645	1,645	1,631	1,631	4,000	1,631
2018-10-10	1,680	1,680	1,668	1,668	3,300	1,668
2018-10-09	1,701	1,724	1,678	1,680	4,200	1,680
2018-10-05	1,694	1,709	1,691	1,695	2,500	1,695
2018-10-04	1,709	1,719	1,693	1,693	2,800	1,693
2018-10-03	1,724	1,724	1,706	1,708	7,500	1,708
2018-10-02	1,731	1,734	1,721	1,723	3,600	1,723
2018-10-01	1,746	1,746	1,721	1,730	8,200	1,730
2018-09-28	1,748	1,767	1,747	1,747	6,800	1,747
2018-09-27	1,762	1,765	1,745	1,746	6,300	1,746
2018-09-26	1,787	1,787	1,760	1,760	2,000	1,760
2018-09-25	1,779	1,779	1,766	1,766	5,200	1,766
2018-09-21	1,765	1,779	1,765	1,770	2,800	1,770
2018-09-20	1,770	1,770	1,762	1,762	2,900	1,762
2018-09-19	1,769	1,769	1,761	1,761	4,900	1,761
2018-09-18	1,770	1,770	1,758	1,760	3,400	1,760
2018-09-14	1,785	1,785	1,759	1,766	4,100	1,766
2018-09-13	1,760	1,777	1,749	1,777	1,300	1,777
2018-09-12	1,778	1,794	1,759	1,759	5,600	1,759
2018-09-11	1,760	1,778	1,746	1,777	5,700	1,777
2018-09-10	1,762	1,785	1,761	1,761	4,100	1,761
2018-09-07	1,775	1,778	1,767	1,776	1,500	1,776
2018-09-06	1,776	1,790	1,775	1,775	700	1,775
2018-09-05	1,783	1,798	1,769	1,773	2,500	1,773
2018-09-04	1,786	1,790	1,779	1,783	4,600	1,783
2018-09-03	1,811	1,811	1,783	1,783	3,200	1,783
2018-08-31	1,805	1,821	1,799	1,799	7,300	1,799
2018-08-30	1,818	1,834	1,803	1,803	9,000	1,803
2018-08-29	1,818	1,826	1,812	1,817	3,100	1,817
2018-08-28	1,822	1,881	1,822	1,822	10,100	1,822
2018-08-27	1,810	1,839	1,810	1,821	2,200	1,821
2018-08-24	1,824	1,824	1,806	1,806	1,800	1,806
2018-08-23	1,811	1,827	1,810	1,810	2,100	1,810
2018-08-22	1,811	1,826	1,811	1,813	400	1,813
2018-08-21	1,829	1,829	1,807	1,810	5,200	1,810
2018-08-20	1,839	1,839	1,807	1,809	6,800	1,809
2018-08-17	1,826	1,829	1,819	1,819	3,700	1,819
2018-08-16	1,863	1,863	1,826	1,826	5,400	1,826
2018-08-15	1,830	1,846	1,830	1,830	2,100	1,830
2018-08-14	1,845	1,845	1,842	1,842	1,400	1,842
2018-08-13	1,840	1,847	1,817	1,833	16,500	1,833
2018-08-10	1,856	1,862	1,831	1,841	7,800	1,841
2018-08-09	1,856	1,869	1,850	1,850	900	1,850
2018-08-08	1,890	1,890	1,855	1,855	6,500	1,855
2018-08-07	1,875	1,889	1,864	1,867	5,600	1,867
2018-08-06	1,875	1,889	1,875	1,875	1,600	1,875
2018-08-03	1,880	1,898	1,880	1,890	5,300	1,890
2018-08-02	1,910	1,910	1,881	1,890	2,100	1,890
2018-08-01	1,863	1,910	1,863	1,910	5,800	1,910
2018-07-31	1,910	1,910	1,830	1,880	29,700	1,880
2018-07-30	2,055	2,063	2,048	2,050	8,000	2,050
2018-07-27	2,081	2,081	2,070	2,070	2,500	2,070
2018-07-26	2,097	2,097	2,081	2,089	1,600	2,089
2018-07-25	2,090	2,098	2,088	2,098	1,700	2,098
2018-07-24	2,068	2,090	2,063	2,068	1,100	2,068
2018-07-23	2,065	2,070	2,050	2,063	4,800	2,063
2018-07-20	2,058	2,071	2,057	2,070	1,800	2,070
2018-07-19	2,032	2,103	2,032	2,062	15,500	2,062
2018-07-18	2,168	2,168	2,120	2,124	3,300	2,124
2018-07-17	2,177	2,178	2,143	2,143	5,600	2,143
2018-07-13	2,194	2,197	2,173	2,177	1,100	2,177
2018-07-12	2,198	2,198	2,161	2,174	5,000	2,174
2018-07-11	2,184	2,184	2,107	2,161	7,800	2,161
2018-07-10	2,194	2,194	2,163	2,174	6,400	2,174
2018-07-09	2,189	2,199	2,156	2,170	6,900	2,170
2018-07-06	2,208	2,208	2,169	2,175	8,200	2,175
2018-07-05	2,212	2,213	2,208	2,213	3,300	2,213
2018-07-04	2,214	2,214	2,175	2,213	4,700	2,213
2018-07-03	2,232	2,232	2,207	2,223	2,800	2,223
2018-07-02	2,234	2,248	2,212	2,222	7,300	2,222
2018-06-29	2,235	2,236	2,225	2,225	4,000	2,225
2018-06-28	2,206	2,219	2,202	2,202	4,800	2,202
2018-06-27	2,203	2,219	2,203	2,209	1,400	2,209
2018-06-26	2,206	2,219	2,206	2,208	2,500	2,208
2018-06-25	2,266	2,266	2,221	2,221	2,200	2,221
2018-06-22	2,220	2,220	2,216	2,216	800	2,216
2018-06-21	2,227	2,227	2,226	2,226	4,600	2,226
2018-06-20	2,244	2,244	2,227	2,238	1,500	2,238
2018-06-19	2,249	2,249	2,232	2,248	1,400	2,248
2018-06-18	2,253	2,253	2,238	2,238	2,400	2,238
2018-06-15	2,259	2,259	2,237	2,253	2,700	2,253
2018-06-14	2,245	2,245	2,236	2,236	1,900	2,236
2018-06-13	2,243	2,255	2,238	2,245	7,300	2,245
2018-06-12	2,251	2,251	2,239	2,243	4,300	2,243
2018-06-11	2,265	2,265	2,242	2,250	1,500	2,250
2018-06-08	2,250	2,265	2,249	2,265	8,500	2,265
2018-06-07	2,256	2,266	2,236	2,236	2,200	2,236
2018-06-06	2,333	2,333	2,255	2,255	4,900	2,255
2018-06-05	2,356	2,360	2,350	2,350	1,200	2,350
2018-06-04	2,398	2,398	2,350	2,359	3,800	2,359
2018-06-01	2,371	2,398	2,370	2,398	1,100	2,398
2018-05-31	2,408	2,408	2,385	2,385	1,100	2,385
2018-05-30	2,395	2,395	2,367	2,385	2,600	2,385
2018-05-29	2,406	2,406	2,390	2,395	1,900	2,395
2018-05-28	2,410	2,414	2,391	2,404	800	2,404
2018-05-25	2,468	2,468	2,385	2,390	6,500	2,390
2018-05-24	2,438	2,460	2,432	2,432	2,500	2,432
2018-05-23	2,469	2,480	2,437	2,437	4,000	2,437
2018-05-22	2,451	2,464	2,435	2,464	2,900	2,464
2018-05-21	2,479	2,479	2,423	2,450	7,500	2,450
2018-05-18	2,496	2,496	2,433	2,444	14,700	2,444
2018-05-17	2,589	2,589	2,464	2,471	10,300	2,471
2018-05-16	2,480	2,580	2,480	2,560	7,200	2,560
2018-05-15	2,496	2,497	2,442	2,467	9,500	2,467
2018-05-14	2,394	2,400	2,362	2,396	1,800	2,396
2018-05-11	2,248	2,364	2,237	2,364	2,600	2,364
2018-05-10	2,288	2,288	2,230	2,260	21,000	2,260
2018-05-09	2,200	2,388	2,157	2,300	6,500	2,300
2018-05-08	2,196	2,200	2,131	2,200	8,100	2,200
2018-05-07	2,231	2,231	2,195	2,195	2,100	2,195
2018-05-02	2,170	2,222	2,170	2,218	3,500	2,218
2018-05-01	2,251	2,251	2,115	2,153	19,800	2,153
2018-04-27	2,267	2,285	2,267	2,285	700	2,285
2018-04-26	2,308	2,308	2,201	2,233	2,300	2,233
2018-04-25	2,294	2,300	2,272	2,299	4,000	2,299
2018-04-24	2,300	2,310	2,298	2,298	700	2,298
2018-04-23	2,287	2,301	2,251	2,300	4,700	2,300
2018-04-20	2,276	2,281	2,251	2,274	5,000	2,274
2018-04-19	2,274	2,292	2,273	2,277	9,000	2,277
2018-04-18	2,272	2,272	2,247	2,265	12,600	2,265
2018-04-17	2,360	2,360	2,190	2,250	34,900	2,250
2018-04-16	2,389	2,389	2,337	2,351	1,100	2,351
2018-04-13	2,339	2,340	2,339	2,339	400	2,339
2018-04-12	2,315	2,338	2,314	2,316	2,100	2,316
2018-04-11	2,331	2,332	2,315	2,315	2,800	2,315
2018-04-10	2,385	2,386	2,331	2,331	1,100	2,331
2018-04-09	2,370	2,397	2,347	2,397	1,400	2,397
2018-04-06	2,432	2,432	2,372	2,372	4,800	2,372
2018-04-05	2,450	2,476	2,431	2,431	3,400	2,431
2018-04-04	2,460	2,480	2,412	2,480	2,000	2,480
2018-04-03	2,490	2,508	2,411	2,450	5,400	2,450
2018-03-30	2,500	2,500	2,472	2,492	800	2,492
2018-03-29	2,505	2,506	2,501	2,501	900	2,501
2018-03-28	2,542	2,542	2,505	2,505	200	2,505
2018-03-27	2,569	2,580	2,551	2,562	2,000	2,562
2018-03-26	2,645	2,645	2,529	2,569	4,000	2,569
2018-03-23	2,645	2,772	2,639	2,666	11,900	2,666
2018-03-22	2,648	2,648	2,625	2,640	3,200	2,640
2018-03-20	2,645	2,645	2,633	2,635	1,400	2,635
2018-03-19	2,645	2,645	2,630	2,640	1,500	2,640
2018-03-16	2,620	2,628	2,599	2,628	4,500	2,628
2018-03-15	2,619	2,624	2,582	2,620	4,100	2,620
2018-03-14	2,616	2,629	2,595	2,619	7,500	2,619
2018-03-13	2,635	2,661	2,611	2,613	4,000	2,613
2018-03-12	2,677	2,688	2,671	2,671	1,700	2,671
2018-03-09	2,653	2,695	2,645	2,677	2,100	2,677
2018-03-08	2,678	2,689	2,656	2,678	1,500	2,678
2018-03-07	2,628	2,675	2,628	2,652	3,500	2,652
2018-03-06	2,637	2,709	2,626	2,709	3,600	2,709
2018-03-05	2,716	2,759	2,590	2,622	5,900	2,622
2018-03-02	2,762	2,775	2,702	2,766	3,300	2,766
2018-03-01	2,742	2,763	2,720	2,763	1,500	2,763
2018-02-28	2,777	2,778	2,750	2,756	3,400	2,756
2018-02-27	2,794	2,794	2,689	2,741	6,200	2,741
2018-02-26	2,787	2,830	2,787	2,795	5,100	2,795
2018-02-23	2,798	2,798	2,770	2,776	3,500	2,776
2018-02-22	2,773	2,799	2,771	2,799	1,600	2,799
2018-02-21	2,800	2,800	2,748	2,799	2,400	2,799
2018-02-20	2,800	2,800	2,777	2,798	2,800	2,798
2018-02-19	2,729	2,823	2,718	2,820	9,800	2,820
2018-02-16	2,582	2,714	2,582	2,687	16,100	2,687
2018-02-15	2,566	2,606	2,554	2,582	13,100	2,582
2018-02-14	2,639	2,639	2,490	2,564	11,600	2,564
2018-02-13	2,666	2,666	2,589	2,646	6,000	2,646
2018-02-09	2,444	2,621	2,440	2,587	10,300	2,587
2018-02-08	2,688	2,752	2,618	2,644	7,900	2,644
2018-02-07	2,749	2,795	2,676	2,681	12,500	2,681
2018-02-06	2,728	2,800	2,583	2,660	20,400	2,660
2018-02-05	2,920	2,975	2,780	2,928	25,500	2,928
2018-02-02	3,050	3,050	2,975	3,040	21,300	3,040
2018-02-01	2,943	3,035	2,917	3,035	17,200	3,035
2018-01-31	2,909	2,967	2,906	2,950	12,300	2,950
2018-01-30	2,859	2,939	2,822	2,938	20,800	2,938
2018-01-29	2,824	2,838	2,750	2,819	15,400	2,819
2018-01-26	2,816	2,836	2,800	2,824	9,600	2,824
2018-01-25	2,800	2,819	2,774	2,810	5,500	2,810
2018-01-24	2,791	2,839	2,787	2,788	14,700	2,788
2018-01-23	2,740	2,810	2,740	2,810	15,000	2,810
2018-01-22	2,700	2,750	2,681	2,740	16,700	2,740
2018-01-19	2,680	2,700	2,630	2,700	6,100	2,700
2018-01-18	2,700	2,700	2,648	2,656	5,800	2,656
2018-01-17	2,700	2,700	2,656	2,676	4,400	2,676
2018-01-16	2,700	2,712	2,600	2,700	10,500	2,700
2018-01-15	2,645	2,715	2,643	2,714	11,900	2,714
2018-01-12	2,603	2,645	2,555	2,645	18,800	2,645
2018-01-11	2,578	2,620	2,575	2,602	6,000	2,602
2018-01-10	2,525	2,577	2,525	2,577	11,200	2,577
2018-01-09	2,488	2,527	2,457	2,525	8,600	2,525
2018-01-05	2,498	2,498	2,470	2,489	7,000	2,489
2018-01-04	2,454	2,511	2,454	2,498	5,100	2,498

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7460 (株)ヤギ の時系列データ [2018年度]

7460 (株)ヤギの時系列データ [2018年度]