7460 (株)ヤギ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,160 | 1,170 | 1,160 | 1,170 | 16,000 | 1,170 |
| 1995-12-28 | 1,130 | 1,160 | 1,130 | 1,160 | 19,000 | 1,160 |
| 1995-12-27 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1995-12-26 | 1,130 | 1,150 | 1,110 | 1,150 | 18,000 | 1,150 |
| 1995-12-25 | 1,140 | 1,140 | 1,140 | 1,140 | 28,000 | 1,140 |
| 1995-12-22 | 1,130 | 1,140 | 1,110 | 1,140 | 6,000 | 1,140 |
| 1995-12-21 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1995-12-20 | 1,140 | 1,150 | 1,130 | 1,150 | 17,000 | 1,150 |
| 1995-12-19 | 1,120 | 1,140 | 1,120 | 1,130 | 14,000 | 1,130 |
| 1995-12-18 | 1,140 | 1,150 | 1,130 | 1,140 | 14,000 | 1,140 |
| 1995-12-15 | 1,110 | 1,150 | 1,110 | 1,150 | 31,000 | 1,150 |
| 1995-12-14 | 1,080 | 1,110 | 1,060 | 1,110 | 47,000 | 1,110 |
| 1995-12-13 | 1,030 | 1,080 | 1,030 | 1,080 | 15,000 | 1,080 |
| 1995-12-12 | 1,060 | 1,060 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1995-12-11 | 1,060 | 1,080 | 1,060 | 1,080 | 19,000 | 1,080 |
| 1995-12-08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-12-07 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1995-12-06 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1995-12-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-12-01 | 1,050 | 1,080 | 1,030 | 1,080 | 14,000 | 1,080 |
| 1995-11-30 | 1,070 | 1,080 | 1,050 | 1,080 | 5,000 | 1,080 |
| 1995-11-29 | 1,030 | 1,070 | 1,020 | 1,070 | 12,000 | 1,070 |
| 1995-11-28 | 1,050 | 1,080 | 1,030 | 1,080 | 5,000 | 1,080 |
| 1995-11-27 | 1,090 | 1,090 | 1,050 | 1,080 | 9,000 | 1,080 |
| 1995-11-24 | 1,080 | 1,100 | 1,080 | 1,100 | 30,000 | 1,100 |
| 1995-11-22 | 1,070 | 1,080 | 1,050 | 1,080 | 7,000 | 1,080 |
| 1995-11-21 | 1,070 | 1,080 | 1,060 | 1,080 | 16,000 | 1,080 |
| 1995-11-20 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1995-11-17 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 | 1,070 |
| 1995-11-16 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 | 1,070 |
| 1995-11-15 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1995-11-14 | 1,060 | 1,070 | 1,050 | 1,070 | 9,000 | 1,070 |
| 1995-11-13 | 1,060 | 1,080 | 1,060 | 1,070 | 5,000 | 1,070 |
| 1995-11-10 | 1,080 | 1,080 | 1,040 | 1,080 | 19,000 | 1,080 |
| 1995-11-09 | 1,020 | 1,080 | 1,020 | 1,080 | 8,000 | 1,080 |
| 1995-11-08 | 1,010 | 1,040 | 1,000 | 1,040 | 13,000 | 1,040 |
| 1995-11-07 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1995-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-11-02 | 1,030 | 1,030 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1995-11-01 | 1,030 | 1,030 | 1,010 | 1,030 | 33,000 | 1,030 |
| 1995-10-31 | 1,050 | 1,050 | 1,040 | 1,040 | 29,000 | 1,040 |
| 1995-10-30 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1995-10-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-10-26 | 1,110 | 1,120 | 1,110 | 1,110 | 8,000 | 1,110 |
| 1995-10-25 | 1,080 | 1,100 | 1,050 | 1,100 | 41,000 | 1,100 |
| 1995-10-24 | 1,050 | 1,050 | 1,040 | 1,040 | 18,000 | 1,040 |
| 1995-10-23 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1995-10-20 | 1,070 | 1,100 | 1,070 | 1,080 | 18,000 | 1,080 |
| 1995-10-19 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1995-10-18 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1995-10-17 | 1,110 | 1,110 | 1,080 | 1,080 | 29,000 | 1,080 |
| 1995-10-16 | 1,130 | 1,130 | 1,080 | 1,090 | 9,000 | 1,090 |
| 1995-10-13 | 1,080 | 1,120 | 1,080 | 1,120 | 20,000 | 1,120 |
| 1995-10-12 | 1,120 | 1,120 | 1,080 | 1,080 | 15,000 | 1,080 |
| 1995-10-11 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1995-10-09 | 1,130 | 1,160 | 1,130 | 1,150 | 11,000 | 1,150 |
| 1995-10-06 | 1,140 | 1,150 | 1,130 | 1,150 | 51,000 | 1,150 |
| 1995-10-05 | 1,150 | 1,170 | 1,120 | 1,150 | 69,000 | 1,150 |
| 1995-10-04 | 1,060 | 1,170 | 1,060 | 1,170 | 177,000 | 1,170 |
| 1995-10-03 | 1,020 | 1,070 | 1,000 | 1,060 | 43,000 | 1,060 |
| 1995-10-02 | 1,000 | 1,020 | 1,000 | 1,010 | 14,000 | 1,010 |
| 1995-09-29 | 980 | 1,080 | 965 | 1,070 | 39,000 | 1,070 |
| 1995-09-28 | 981 | 990 | 980 | 980 | 19,000 | 980 |
| 1995-09-27 | 1,010 | 1,010 | 983 | 985 | 41,000 | 985 |
| 1995-09-26 | 1,050 | 1,050 | 980 | 1,000 | 70,000 | 1,000 |
| 1995-09-25 | 1,100 | 1,100 | 1,030 | 1,050 | 60,000 | 1,050 |
| 1995-09-22 | 1,090 | 1,100 | 1,070 | 1,080 | 69,000 | 1,080 |
| 1995-09-21 | 1,110 | 1,120 | 1,100 | 1,110 | 129,000 | 1,110 |
| 1995-09-20 | 1,150 | 1,190 | 1,120 | 1,150 | 1,043,000 | 1,150 |
分割・併合履歴 ： なし
