7488 (株)ヤガミ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2007-12-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-12-25 | 546 | 554 | 546 | 554 | 5,000 | 554 |
| 2007-12-20 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2007-12-18 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2007-12-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-12-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-12-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-11-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-11-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-11-22 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2007-11-20 | 601 | 601 | 597 | 597 | 2,000 | 597 |
| 2007-11-16 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2007-11-14 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2007-11-07 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2007-11-02 | 611 | 611 | 610 | 610 | 2,000 | 610 |
| 2007-11-01 | 630 | 630 | 611 | 611 | 2,000 | 611 |
| 2007-10-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-10-29 | 611 | 625 | 611 | 625 | 2,000 | 625 |
| 2007-10-23 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2007-10-22 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2007-10-19 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2007-10-18 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2007-10-17 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2007-10-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-10-15 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2007-10-12 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2007-10-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-10-09 | 654 | 660 | 654 | 660 | 3,000 | 660 |
| 2007-10-05 | 639 | 650 | 639 | 650 | 3,000 | 650 |
| 2007-10-04 | 640 | 640 | 631 | 631 | 2,000 | 631 |
| 2007-10-02 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 2007-10-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-09-27 | 617 | 625 | 617 | 625 | 3,000 | 625 |
| 2007-09-21 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2007-09-20 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2007-09-19 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2007-09-13 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2007-08-31 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-08-29 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2007-08-22 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-08-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-08-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-07-31 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2007-07-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-07-26 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2007-07-25 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2007-07-23 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2007-07-20 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2007-07-19 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2007-07-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-07-13 | 659 | 659 | 659 | 659 | 4,000 | 659 |
| 2007-07-12 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2007-07-11 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2007-07-06 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2007-07-05 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2007-07-04 | 636 | 636 | 618 | 618 | 2,000 | 618 |
| 2007-07-02 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2007-06-25 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2007-06-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-06-21 | 608 | 608 | 608 | 608 | 4,000 | 608 |
| 2007-06-20 | 616 | 620 | 616 | 620 | 2,000 | 620 |
| 2007-06-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-06-18 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 2007-06-15 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2007-06-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-06-12 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 2007-06-11 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2007-06-08 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2007-06-07 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2007-06-05 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2007-06-04 | 619 | 629 | 619 | 620 | 5,000 | 620 |
| 2007-06-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-05-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-05-22 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2007-05-18 | 619 | 619 | 618 | 618 | 2,000 | 618 |
| 2007-05-16 | 596 | 600 | 596 | 600 | 3,000 | 600 |
| 2007-05-15 | 581 | 596 | 581 | 596 | 4,000 | 596 |
| 2007-05-14 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2007-05-11 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2007-05-07 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2007-05-02 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2007-04-20 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 2007-04-18 | 622 | 623 | 622 | 623 | 3,000 | 623 |
| 2007-04-17 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2007-04-16 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2007-04-12 | 623 | 629 | 623 | 623 | 3,000 | 623 |
| 2007-04-11 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2007-04-10 | 623 | 623 | 623 | 623 | 3,000 | 623 |
| 2007-04-09 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2007-04-06 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2007-04-05 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2007-04-04 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2007-04-02 | 634 | 634 | 630 | 630 | 2,000 | 630 |
| 2007-03-30 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2007-03-28 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-03-26 | 621 | 625 | 621 | 621 | 3,000 | 621 |
| 2007-03-23 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-03-22 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-03-20 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-03-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-03-16 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2007-03-13 | 625 | 625 | 623 | 623 | 3,000 | 623 |
| 2007-03-09 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2007-03-08 | 626 | 626 | 625 | 625 | 3,000 | 625 |
| 2007-03-07 | 625 | 626 | 625 | 626 | 2,000 | 626 |
| 2007-03-06 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2007-03-02 | 632 | 632 | 630 | 630 | 4,000 | 630 |
| 2007-03-01 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2007-02-28 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2007-02-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-02-23 | 621 | 630 | 621 | 630 | 3,000 | 630 |
| 2007-02-22 | 622 | 630 | 622 | 630 | 4,000 | 630 |
| 2007-02-21 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-02-20 | 638 | 638 | 630 | 630 | 6,000 | 630 |
| 2007-02-19 | 635 | 645 | 633 | 633 | 5,000 | 633 |
| 2007-02-16 | 623 | 629 | 622 | 629 | 3,000 | 629 |
| 2007-02-15 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-02-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-02-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-02-09 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2007-02-08 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2007-02-07 | 627 | 630 | 626 | 630 | 4,000 | 630 |
| 2007-02-01 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2007-01-31 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2007-01-30 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2007-01-29 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2007-01-26 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2007-01-25 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-01-24 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2007-01-23 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-01-22 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2007-01-19 | 623 | 630 | 623 | 630 | 3,000 | 630 |
| 2007-01-18 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2007-01-17 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2007-01-16 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2007-01-15 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2007-01-09 | 648 | 653 | 648 | 653 | 4,000 | 653 |
| 2007-01-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-01-04 | 629 | 630 | 629 | 630 | 3,000 | 630 |
分割・併合履歴 ： なし
