7488 (株)ヤガミ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-20 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-12-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-12-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-12-06 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-12-02 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1999-11-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-11-19 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-11-18 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-11-17 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-11-05 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-11-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-10-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-10-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-10-21 | 600 | 699 | 600 | 699 | 2,000 | 699 |
| 1999-10-20 | 720 | 720 | 700 | 700 | 9,000 | 700 |
| 1999-10-19 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1999-10-18 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1999-10-15 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1999-10-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-10-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-10-06 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1999-10-05 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-10-01 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-09-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-09-20 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1999-09-13 | 610 | 710 | 610 | 710 | 4,000 | 710 |
| 1999-09-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-09-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-09-06 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1999-09-01 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-08-31 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-08-18 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 1999-08-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-07-30 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-07-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-07-26 | 690 | 710 | 690 | 710 | 2,000 | 710 |
| 1999-07-16 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1999-07-15 | 689 | 700 | 689 | 700 | 4,000 | 700 |
| 1999-07-07 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1999-07-06 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1999-07-05 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1999-07-02 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1999-06-24 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 1999-06-23 | 673 | 673 | 673 | 673 | 4,000 | 673 |
| 1999-06-18 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1999-06-07 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1999-06-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-05-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-05-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-05-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-05-06 | 778 | 778 | 774 | 774 | 3,000 | 774 |
| 1999-04-16 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1999-04-14 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1999-04-07 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1999-04-06 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1999-04-05 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1999-04-01 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-03-31 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-03-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-03-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-03-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-03-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-03-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-03-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-03-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-03-05 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1999-03-04 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1999-02-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-02-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-02-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-02-01 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-01-20 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1999-01-19 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-01-14 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1999-01-05 | 651 | 651 | 650 | 650 | 3,000 | 650 |
分割・併合履歴 ： なし
