7488 (株)ヤガミ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2005-12-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-12-28 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2005-12-26 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2005-12-21 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2005-12-20 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2005-12-19 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2005-12-16 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2005-12-15 | 650 | 650 | 649 | 649 | 2,000 | 649 |
| 2005-12-14 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-12-12 | 640 | 645 | 638 | 645 | 3,000 | 645 |
| 2005-12-09 | 634 | 634 | 633 | 633 | 2,000 | 633 |
| 2005-12-08 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2005-12-07 | 632 | 640 | 632 | 640 | 4,000 | 640 |
| 2005-12-05 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2005-12-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-12-01 | 629 | 630 | 629 | 630 | 3,000 | 630 |
| 2005-11-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-11-29 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2005-11-28 | 647 | 647 | 644 | 644 | 4,000 | 644 |
| 2005-11-24 | 652 | 652 | 650 | 650 | 3,000 | 650 |
| 2005-11-22 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2005-11-21 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2005-11-18 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2005-11-17 | 653 | 654 | 650 | 650 | 9,000 | 650 |
| 2005-11-16 | 653 | 654 | 653 | 654 | 2,000 | 654 |
| 2005-11-15 | 651 | 655 | 651 | 652 | 16,000 | 652 |
| 2005-11-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-11-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-11-09 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-11-08 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2005-11-04 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2005-11-01 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-10-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-10-28 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2005-10-25 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-10-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-10-20 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2005-10-18 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2005-10-17 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2005-10-12 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2005-10-07 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2005-10-06 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2005-10-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-10-03 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-09-30 | 692 | 700 | 692 | 700 | 2,000 | 700 |
| 2005-09-28 | 680 | 710 | 680 | 710 | 3,000 | 710 |
| 2005-09-27 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 2005-09-21 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2005-09-16 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2005-09-07 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2005-09-05 | 668 | 668 | 660 | 660 | 2,000 | 660 |
| 2005-09-01 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2005-08-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-08-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-08-19 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2005-08-18 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2005-08-10 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-08-04 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2005-08-03 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2005-08-01 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2005-07-29 | 671 | 671 | 671 | 671 | 3,000 | 671 |
| 2005-07-21 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2005-07-19 | 670 | 670 | 651 | 651 | 2,000 | 651 |
| 2005-07-15 | 642 | 642 | 642 | 642 | 3,000 | 642 |
| 2005-07-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-07-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-07-11 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2005-07-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-07-01 | 639 | 640 | 639 | 640 | 2,000 | 640 |
| 2005-06-21 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2005-06-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-06-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-06-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-06-01 | 650 | 650 | 630 | 630 | 2,000 | 630 |
| 2005-05-20 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2005-05-18 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-05-17 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-05-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-05-02 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 2005-04-20 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2005-04-18 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2005-04-15 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2005-04-05 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2005-04-01 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2005-03-22 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-03-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-03-15 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-03-14 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2005-03-08 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2005-03-07 | 650 | 650 | 645 | 645 | 2,000 | 645 |
| 2005-03-04 | 658 | 658 | 650 | 650 | 4,000 | 650 |
| 2005-02-24 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2005-02-22 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2005-02-18 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2005-02-16 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2005-02-09 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2005-02-03 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2005-02-01 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 2005-01-28 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2005-01-25 | 616 | 616 | 612 | 612 | 2,000 | 612 |
| 2005-01-20 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2005-01-18 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2005-01-17 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2005-01-13 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 2005-01-06 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2005-01-05 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2005-01-04 | 631 | 631 | 631 | 631 | 1,000 | 631 |
分割・併合履歴 ： なし
