7460 (株)ヤギ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 394 | 394 | 394 | 394 | 4,000 | 394 |
| 2002-12-25 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 2002-12-24 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2002-12-20 | 394 | 394 | 394 | 394 | 18,000 | 394 |
| 2002-12-19 | 385 | 385 | 375 | 385 | 47,000 | 385 |
| 2002-12-18 | 388 | 388 | 387 | 387 | 3,000 | 387 |
| 2002-12-17 | 388 | 388 | 387 | 388 | 4,000 | 388 |
| 2002-12-16 | 397 | 397 | 387 | 387 | 17,000 | 387 |
| 2002-12-13 | 397 | 397 | 397 | 397 | 10,000 | 397 |
| 2002-12-10 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2002-12-06 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2002-12-05 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 2002-12-04 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2002-12-03 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2002-12-02 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2002-11-29 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2002-11-28 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-11-27 | 399 | 399 | 393 | 399 | 3,000 | 399 |
| 2002-11-26 | 399 | 399 | 399 | 399 | 8,000 | 399 |
| 2002-11-25 | 387 | 388 | 387 | 388 | 4,000 | 388 |
| 2002-11-22 | 363 | 388 | 363 | 388 | 3,000 | 388 |
| 2002-11-21 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2002-11-20 | 399 | 399 | 395 | 398 | 19,000 | 398 |
| 2002-11-19 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-11-18 | 395 | 395 | 390 | 395 | 6,000 | 395 |
| 2002-11-11 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-11-08 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2002-11-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-11-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-11-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-11-01 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-10-31 | 400 | 400 | 395 | 400 | 9,000 | 400 |
| 2002-10-30 | 400 | 416 | 395 | 395 | 56,000 | 395 |
| 2002-10-29 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2002-10-28 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2002-10-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-10-24 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2002-10-23 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-10-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-10-18 | 400 | 400 | 399 | 400 | 439,000 | 400 |
| 2002-10-17 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2002-10-15 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-10-09 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-10-08 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-10-07 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-10-04 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-10-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-10-01 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2002-09-26 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-09-25 | 390 | 390 | 375 | 375 | 6,000 | 375 |
| 2002-09-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-09-20 | 415 | 415 | 415 | 415 | 15,000 | 415 |
| 2002-09-17 | 414 | 414 | 414 | 414 | 20,000 | 414 |
| 2002-09-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2002-09-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-09-03 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-09-02 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-08-30 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-08-27 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-08-26 | 420 | 420 | 420 | 420 | 40,000 | 420 |
| 2002-08-23 | 420 | 420 | 419 | 419 | 85,000 | 419 |
| 2002-08-20 | 439 | 439 | 400 | 400 | 14,000 | 400 |
| 2002-08-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-08-15 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-08-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-08-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-07-26 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-07-25 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2002-07-19 | 450 | 450 | 450 | 450 | 14,000 | 450 |
| 2002-07-12 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-07-11 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-07-09 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-07-05 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-07-01 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2002-06-28 | 433 | 433 | 433 | 433 | 14,000 | 433 |
| 2002-06-26 | 398 | 398 | 398 | 398 | 5,000 | 398 |
| 2002-06-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-06-20 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 2002-06-19 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2002-06-17 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2002-06-04 | 414 | 414 | 414 | 414 | 68,000 | 414 |
| 2002-05-28 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2002-05-27 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 2002-05-24 | 435 | 435 | 410 | 410 | 7,000 | 410 |
| 2002-05-23 | 405 | 405 | 405 | 405 | 8,000 | 405 |
| 2002-05-22 | 397 | 405 | 397 | 405 | 239,000 | 405 |
| 2002-05-21 | 400 | 400 | 397 | 397 | 8,000 | 397 |
| 2002-05-20 | 375 | 394 | 375 | 394 | 25,000 | 394 |
| 2002-05-17 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-05-16 | 405 | 405 | 395 | 395 | 2,000 | 395 |
| 2002-05-15 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2002-05-09 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2002-05-07 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2002-05-02 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-04-26 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2002-04-25 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2002-04-24 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-04-22 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-04-19 | 446 | 446 | 445 | 445 | 16,000 | 445 |
| 2002-04-12 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 2002-04-09 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 2002-04-08 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2002-04-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-04-02 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-03-26 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 2002-03-25 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 2002-03-20 | 440 | 440 | 440 | 440 | 15,000 | 440 |
| 2002-03-18 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2002-03-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-03-11 | 469 | 469 | 469 | 469 | 3,000 | 469 |
| 2002-03-05 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-03-01 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-02-26 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-02-25 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-02-22 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-02-20 | 470 | 470 | 470 | 470 | 14,000 | 470 |
| 2002-02-15 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-02-13 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-02-08 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-02-05 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-02-01 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 2002-01-31 | 465 | 465 | 465 | 465 | 20,000 | 465 |
| 2002-01-28 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-01-25 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 2002-01-18 | 470 | 470 | 470 | 470 | 15,000 | 470 |
分割・併合履歴 ： なし
