7488 (株)ヤガミ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-12-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-12-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2008-12-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-12-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-12-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-12-05 | 436 | 436 | 436 | 436 | 4,000 | 436 |
| 2008-12-03 | 415 | 415 | 385 | 385 | 3,000 | 385 |
| 2008-12-02 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2008-12-01 | 484 | 485 | 440 | 440 | 5,000 | 440 |
| 2008-11-20 | 530 | 530 | 510 | 510 | 2,000 | 510 |
| 2008-11-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-11-18 | 540 | 540 | 520 | 520 | 2,000 | 520 |
| 2008-11-10 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2008-11-05 | 500 | 515 | 500 | 515 | 5,000 | 515 |
| 2008-10-31 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-10-24 | 520 | 524 | 520 | 524 | 2,000 | 524 |
| 2008-10-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-10-22 | 491 | 491 | 490 | 490 | 5,000 | 490 |
| 2008-10-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-10-20 | 486 | 486 | 485 | 485 | 4,000 | 485 |
| 2008-10-16 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2008-10-15 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-10-14 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2008-10-10 | 510 | 520 | 500 | 520 | 4,000 | 520 |
| 2008-10-09 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2008-10-08 | 520 | 520 | 502 | 502 | 3,000 | 502 |
| 2008-10-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-10-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-10-03 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2008-10-02 | 566 | 577 | 566 | 577 | 3,000 | 577 |
| 2008-10-01 | 570 | 570 | 567 | 567 | 2,000 | 567 |
| 2008-09-29 | 555 | 555 | 545 | 550 | 4,000 | 550 |
| 2008-09-24 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2008-09-19 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2008-09-01 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2008-08-20 | 581 | 582 | 581 | 582 | 2,000 | 582 |
| 2008-08-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-08-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-07-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-07-18 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 2008-07-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-07-15 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2008-07-04 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2008-07-02 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2008-06-24 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2008-06-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-06-18 | 558 | 558 | 557 | 558 | 3,000 | 558 |
| 2008-06-17 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2008-06-16 | 558 | 558 | 558 | 558 | 3,000 | 558 |
| 2008-06-05 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2008-06-03 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2008-05-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-05-20 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2008-05-16 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2008-05-12 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2008-05-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-04-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-04-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-04-08 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2008-04-04 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2008-04-03 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2008-04-02 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2008-04-01 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2008-03-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-03-19 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2008-03-18 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2008-03-05 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2008-03-03 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2008-02-29 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2008-02-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2008-02-27 | 539 | 545 | 539 | 545 | 6,000 | 545 |
| 2008-02-18 | 579 | 580 | 579 | 580 | 4,000 | 580 |
| 2008-02-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-02-05 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2008-02-01 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2008-01-31 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2008-01-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-01-18 | 536 | 536 | 535 | 535 | 2,000 | 535 |
| 2008-01-17 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2008-01-16 | 555 | 565 | 555 | 565 | 2,000 | 565 |
| 2008-01-15 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-01-11 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-01-10 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2008-01-09 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2008-01-08 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 2008-01-07 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 2008-01-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
分割・併合履歴 ： なし
