7460 (株)ヤギ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2001-12-25 | 470 | 470 | 465 | 465 | 6,000 | 465 |
| 2001-12-20 | 450 | 470 | 450 | 470 | 15,000 | 470 |
| 2001-12-19 | 450 | 450 | 450 | 450 | 261,000 | 450 |
| 2001-12-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-12-10 | 460 | 460 | 450 | 450 | 13,000 | 450 |
| 2001-12-07 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2001-12-03 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2001-11-26 | 455 | 460 | 455 | 460 | 4,000 | 460 |
| 2001-11-22 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2001-11-20 | 460 | 480 | 455 | 455 | 15,000 | 455 |
| 2001-11-09 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-11-08 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-11-07 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-11-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-10-29 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2001-10-26 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2001-10-25 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-10-19 | 450 | 480 | 450 | 480 | 16,000 | 480 |
| 2001-10-18 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2001-10-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-10-09 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2001-10-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-09-26 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2001-09-25 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2001-09-20 | 450 | 470 | 450 | 470 | 15,000 | 470 |
| 2001-09-12 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 2001-09-07 | 463 | 463 | 463 | 463 | 10,000 | 463 |
| 2001-09-06 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2001-09-03 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-08-29 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2001-08-27 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-08-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-08-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-08-20 | 480 | 480 | 480 | 480 | 14,000 | 480 |
| 2001-08-10 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-08-07 | 478 | 478 | 478 | 478 | 10,000 | 478 |
| 2001-07-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-07-25 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-07-19 | 480 | 480 | 480 | 480 | 15,000 | 480 |
| 2001-07-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-07-02 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 2001-06-29 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 2001-06-28 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2001-06-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-06-25 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-06-20 | 482 | 482 | 480 | 480 | 26,000 | 480 |
| 2001-06-14 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 2001-06-11 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2001-06-01 | 484 | 484 | 484 | 484 | 5,000 | 484 |
| 2001-05-30 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 2001-05-28 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2001-05-25 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2001-05-23 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-05-18 | 488 | 488 | 488 | 488 | 14,000 | 488 |
| 2001-05-17 | 484 | 484 | 480 | 480 | 13,000 | 480 |
| 2001-05-14 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2001-05-11 | 485 | 485 | 485 | 485 | 10,000 | 485 |
| 2001-05-01 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2001-04-26 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 2001-04-25 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 2001-04-20 | 490 | 490 | 490 | 490 | 15,000 | 490 |
| 2001-04-19 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-04-17 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-04-13 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 2001-04-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-04-11 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-04-06 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-04-04 | 485 | 485 | 485 | 485 | 10,000 | 485 |
| 2001-04-02 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-03-30 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 2001-03-26 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 2001-03-23 | 484 | 484 | 484 | 484 | 10,000 | 484 |
| 2001-03-19 | 490 | 490 | 490 | 490 | 15,000 | 490 |
| 2001-03-07 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2001-02-28 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2001-02-26 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 2001-02-23 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 2001-02-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-02-20 | 495 | 495 | 495 | 495 | 15,000 | 495 |
| 2001-02-15 | 495 | 495 | 495 | 495 | 516,000 | 495 |
| 2001-02-01 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2001-01-31 | 500 | 500 | 500 | 500 | 18,000 | 500 |
| 2001-01-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-01-29 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-01-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-01-25 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-01-23 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2001-01-19 | 480 | 500 | 480 | 500 | 15,000 | 500 |
| 2001-01-09 | 480 | 480 | 480 | 480 | 2,000 | 480 |
分割・併合履歴 ： なし
