7460 (株)ヤギ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1999-12-24 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1999-12-22 | 485 | 530 | 485 | 528 | 8,000 | 528 |
| 1999-12-20 | 530 | 530 | 530 | 530 | 16,000 | 530 |
| 1999-12-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-12-10 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 1999-12-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-11-30 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1999-11-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-11-26 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 1999-11-25 | 520 | 520 | 510 | 510 | 8,000 | 510 |
| 1999-11-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-11-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-11-19 | 520 | 530 | 520 | 530 | 18,000 | 530 |
| 1999-11-17 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1999-11-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-11-11 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1999-11-10 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1999-11-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-10-29 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1999-10-26 | 520 | 520 | 517 | 520 | 6,000 | 520 |
| 1999-10-25 | 520 | 520 | 518 | 520 | 17,000 | 520 |
| 1999-10-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-10-20 | 540 | 560 | 540 | 560 | 17,000 | 560 |
| 1999-10-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-10-18 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1999-10-06 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1999-10-01 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-09-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-09-27 | 540 | 540 | 534 | 534 | 4,000 | 534 |
| 1999-09-24 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1999-09-20 | 525 | 550 | 525 | 550 | 19,000 | 550 |
| 1999-09-17 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-09-16 | 500 | 500 | 499 | 500 | 7,000 | 500 |
| 1999-09-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-08-27 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-08-26 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1999-08-25 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 1999-08-20 | 530 | 550 | 530 | 550 | 17,000 | 550 |
| 1999-08-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-08-03 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-07-26 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1999-07-23 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-07-19 | 505 | 530 | 505 | 530 | 17,000 | 530 |
| 1999-07-16 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1999-07-14 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1999-07-06 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-07-01 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 1999-06-30 | 524 | 524 | 524 | 524 | 12,000 | 524 |
| 1999-06-28 | 524 | 524 | 524 | 524 | 3,000 | 524 |
| 1999-06-25 | 539 | 539 | 539 | 539 | 4,000 | 539 |
| 1999-06-23 | 508 | 550 | 508 | 550 | 30,000 | 550 |
| 1999-06-21 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 1999-06-18 | 480 | 508 | 480 | 508 | 20,000 | 508 |
| 1999-06-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-06-01 | 485 | 500 | 485 | 500 | 2,000 | 500 |
| 1999-05-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-05-25 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1999-05-20 | 510 | 510 | 510 | 510 | 19,000 | 510 |
| 1999-05-17 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 1999-05-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-05-11 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-04-26 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1999-04-23 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 1999-04-22 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1999-04-21 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1999-04-20 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1999-04-19 | 400 | 400 | 397 | 397 | 7,000 | 397 |
| 1999-04-13 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1999-04-12 | 395 | 396 | 395 | 396 | 3,000 | 396 |
| 1999-04-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-04-08 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1999-04-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-04-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-04-01 | 358 | 360 | 358 | 360 | 3,000 | 360 |
| 1999-03-30 | 350 | 360 | 350 | 360 | 6,000 | 360 |
| 1999-03-26 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1999-03-25 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 1999-03-23 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-03-19 | 345 | 345 | 345 | 345 | 30,000 | 345 |
| 1999-03-18 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1999-03-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-02-26 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 1999-02-25 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 1999-02-22 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1999-02-19 | 357 | 357 | 357 | 357 | 35,000 | 357 |
| 1999-02-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-02-16 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1999-02-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-02-09 | 334 | 334 | 333 | 333 | 10,000 | 333 |
| 1999-02-08 | 335 | 335 | 333 | 333 | 3,000 | 333 |
| 1999-02-04 | 350 | 350 | 320 | 320 | 2,000 | 320 |
| 1999-02-01 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 1999-01-29 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1999-01-26 | 343 | 343 | 343 | 343 | 5,000 | 343 |
| 1999-01-25 | 340 | 340 | 335 | 340 | 8,000 | 340 |
| 1999-01-22 | 315 | 315 | 315 | 315 | 9,000 | 315 |
| 1999-01-21 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 1999-01-20 | 345 | 345 | 315 | 315 | 37,000 | 315 |
| 1999-01-18 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1999-01-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-01-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-01-11 | 304 | 304 | 304 | 304 | 1,000 | 304 |
分割・併合履歴 ： なし
