7488 (株)ヤガミ 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 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-12-26 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2003-12-24 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2003-12-19 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2003-12-18 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2003-12-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-12-05 | 630 | 633 | 630 | 633 | 2,000 | 633 |
| 2003-12-04 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2003-12-02 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 2003-12-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-11-20 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2003-11-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-11-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-11-05 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2003-10-31 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2003-10-23 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2003-10-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-10-20 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2003-10-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-10-15 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2003-10-14 | 672 | 675 | 672 | 675 | 3,000 | 675 |
| 2003-10-10 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2003-10-09 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2003-10-08 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2003-10-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-10-03 | 663 | 677 | 663 | 677 | 7,000 | 677 |
| 2003-10-02 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2003-09-29 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2003-09-26 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2003-09-25 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2003-09-24 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2003-09-22 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2003-09-19 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2003-09-17 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2003-09-09 | 654 | 654 | 654 | 654 | 5,000 | 654 |
| 2003-09-08 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2003-09-03 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2003-09-01 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 2003-08-27 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2003-08-20 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2003-08-18 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2003-08-15 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-08-05 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2003-08-01 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2003-07-31 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-07-28 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-07-23 | 654 | 665 | 654 | 665 | 2,000 | 665 |
| 2003-07-18 | 664 | 664 | 664 | 664 | 3,000 | 664 |
| 2003-07-15 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2003-07-08 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2003-07-07 | 669 | 672 | 650 | 650 | 11,000 | 650 |
| 2003-07-04 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2003-07-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-06-30 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-06-23 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2003-06-20 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2003-06-18 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2003-06-03 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2003-05-30 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2003-05-20 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-05-16 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-05-09 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2003-05-06 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2003-05-02 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2003-04-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-04-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-04-22 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2003-04-18 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2003-04-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2003-04-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-04-01 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2003-03-20 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2003-03-18 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2003-03-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-03-07 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2003-03-05 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-03-04 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2003-02-27 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2003-02-20 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2003-02-18 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-02-13 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2003-02-05 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2003-01-31 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2003-01-27 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2003-01-23 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2003-01-22 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2003-01-20 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 2003-01-15 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-01-07 | 749 | 749 | 749 | 749 | 2,000 | 749 |
分割・併合履歴 ： なし
