7460 (株)ヤギ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-12-26 | 485 | 485 | 480 | 482 | 9,000 | 482 |
| 2000-12-25 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2000-12-22 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2000-12-20 | 470 | 480 | 470 | 475 | 20,000 | 475 |
| 2000-12-19 | 445 | 445 | 445 | 445 | 9,000 | 445 |
| 2000-12-15 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-12-14 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2000-12-11 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-12-08 | 470 | 470 | 470 | 470 | 27,000 | 470 |
| 2000-12-06 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2000-12-05 | 469 | 469 | 469 | 469 | 5,000 | 469 |
| 2000-12-04 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2000-12-01 | 469 | 469 | 469 | 469 | 5,000 | 469 |
| 2000-11-30 | 469 | 469 | 469 | 469 | 10,000 | 469 |
| 2000-11-28 | 470 | 470 | 470 | 470 | 12,000 | 470 |
| 2000-11-27 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-11-24 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 2000-11-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-11-21 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 2000-11-20 | 475 | 475 | 470 | 470 | 20,000 | 470 |
| 2000-11-17 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2000-11-15 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2000-11-10 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2000-11-02 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-11-01 | 470 | 470 | 470 | 470 | 23,000 | 470 |
| 2000-10-26 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2000-10-25 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-10-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-10-20 | 471 | 471 | 471 | 471 | 16,000 | 471 |
| 2000-10-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-10-12 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 2000-10-04 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-09-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-09-27 | 490 | 490 | 490 | 490 | 14,000 | 490 |
| 2000-09-26 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-09-25 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-09-22 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-09-21 | 480 | 480 | 480 | 480 | 17,000 | 480 |
| 2000-09-20 | 480 | 480 | 480 | 480 | 17,000 | 480 |
| 2000-09-14 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-09-13 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-09-12 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2000-09-04 | 478 | 478 | 478 | 478 | 5,000 | 478 |
| 2000-09-01 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2000-08-31 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-08-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-08-28 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 2000-08-25 | 489 | 489 | 489 | 489 | 7,000 | 489 |
| 2000-08-23 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2000-08-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-08-18 | 480 | 480 | 480 | 480 | 21,000 | 480 |
| 2000-08-09 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2000-08-08 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-08-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-08-04 | 470 | 470 | 470 | 470 | 19,000 | 470 |
| 2000-08-03 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-07-27 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2000-07-26 | 485 | 490 | 485 | 490 | 7,000 | 490 |
| 2000-07-25 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2000-07-24 | 475 | 475 | 475 | 475 | 11,000 | 475 |
| 2000-07-19 | 470 | 480 | 470 | 480 | 25,000 | 480 |
| 2000-07-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-07-14 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2000-07-13 | 475 | 475 | 475 | 475 | 7,000 | 475 |
| 2000-07-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-07-11 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-07-10 | 480 | 480 | 480 | 480 | 74,000 | 480 |
| 2000-07-05 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-07-04 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2000-07-03 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 2000-06-30 | 461 | 461 | 461 | 461 | 13,000 | 461 |
| 2000-06-28 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2000-06-27 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2000-06-26 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-06-23 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 2000-06-22 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2000-06-21 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2000-06-20 | 420 | 430 | 420 | 430 | 23,000 | 430 |
| 2000-06-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-06-01 | 410 | 410 | 395 | 400 | 5,000 | 400 |
| 2000-05-30 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2000-05-26 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2000-05-25 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2000-05-24 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2000-05-23 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2000-05-19 | 400 | 400 | 400 | 400 | 22,000 | 400 |
| 2000-05-18 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 2000-05-15 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-05-10 | 400 | 400 | 400 | 400 | 16,000 | 400 |
| 2000-05-09 | 419 | 419 | 409 | 409 | 3,000 | 409 |
| 2000-05-08 | 420 | 420 | 420 | 420 | 13,000 | 420 |
| 2000-05-01 | 428 | 428 | 422 | 422 | 14,000 | 422 |
| 2000-04-26 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2000-04-25 | 447 | 447 | 447 | 447 | 4,000 | 447 |
| 2000-04-20 | 450 | 450 | 450 | 450 | 19,000 | 450 |
| 2000-04-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-04-13 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-04-10 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-04-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-04-05 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2000-04-03 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2000-03-30 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2000-03-28 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-03-27 | 465 | 465 | 460 | 463 | 9,000 | 463 |
| 2000-03-24 | 465 | 465 | 455 | 455 | 8,000 | 455 |
| 2000-03-23 | 464 | 464 | 450 | 450 | 3,000 | 450 |
| 2000-03-17 | 465 | 475 | 465 | 475 | 19,000 | 475 |
| 2000-03-15 | 450 | 460 | 450 | 460 | 7,000 | 460 |
| 2000-03-10 | 467 | 467 | 467 | 467 | 5,000 | 467 |
| 2000-03-09 | 467 | 467 | 467 | 467 | 5,000 | 467 |
| 2000-03-07 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2000-03-06 | 467 | 467 | 467 | 467 | 4,000 | 467 |
| 2000-03-03 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2000-02-29 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2000-02-28 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2000-02-25 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 2000-02-23 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2000-02-18 | 500 | 509 | 500 | 509 | 17,000 | 509 |
| 2000-02-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-02-16 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2000-02-14 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2000-02-09 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-02-08 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-02-01 | 525 | 529 | 525 | 529 | 8,000 | 529 |
| 2000-01-31 | 525 | 527 | 525 | 527 | 17,000 | 527 |
| 2000-01-26 | 522 | 522 | 522 | 522 | 3,000 | 522 |
| 2000-01-25 | 522 | 522 | 522 | 522 | 4,000 | 522 |
| 2000-01-21 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2000-01-20 | 525 | 529 | 525 | 529 | 18,000 | 529 |
| 2000-01-19 | 511 | 520 | 500 | 500 | 5,000 | 500 |
| 2000-01-17 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2000-01-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-01-05 | 529 | 529 | 529 | 529 | 1,000 | 529 |
分割・併合履歴 ： なし
