7460 (株)ヤギ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 1,072 | 1,072 | 1,071 | 1,071 | 2,000 | 1,071 |
| 2004-12-28 | 1,073 | 1,073 | 1,051 | 1,055 | 7,000 | 1,055 |
| 2004-12-27 | 1,070 | 1,071 | 1,070 | 1,071 | 10,000 | 1,071 |
| 2004-12-24 | 1,090 | 1,090 | 1,050 | 1,090 | 10,000 | 1,090 |
| 2004-12-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2004-12-21 | 1,040 | 1,070 | 1,010 | 1,050 | 15,000 | 1,050 |
| 2004-12-20 | 970 | 1,070 | 970 | 1,070 | 18,000 | 1,070 |
| 2004-12-17 | 970 | 970 | 950 | 970 | 13,000 | 970 |
| 2004-12-16 | 920 | 935 | 920 | 925 | 22,000 | 925 |
| 2004-12-15 | 926 | 926 | 910 | 910 | 10,000 | 910 |
| 2004-12-14 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2004-12-13 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2004-12-10 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2004-12-09 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 2004-12-07 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2004-12-03 | 910 | 910 | 905 | 905 | 28,000 | 905 |
| 2004-12-01 | 905 | 905 | 901 | 901 | 26,000 | 901 |
| 2004-11-26 | 927 | 927 | 927 | 927 | 2,000 | 927 |
| 2004-11-25 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-11-19 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2004-11-18 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2004-11-16 | 906 | 906 | 905 | 905 | 3,000 | 905 |
| 2004-11-12 | 905 | 905 | 904 | 905 | 9,000 | 905 |
| 2004-11-11 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2004-11-10 | 905 | 905 | 905 | 905 | 7,000 | 905 |
| 2004-11-08 | 905 | 905 | 900 | 905 | 16,000 | 905 |
| 2004-11-05 | 919 | 919 | 905 | 905 | 9,000 | 905 |
| 2004-11-04 | 911 | 920 | 905 | 905 | 15,000 | 905 |
| 2004-11-02 | 901 | 910 | 901 | 905 | 11,000 | 905 |
| 2004-11-01 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-10-29 | 899 | 899 | 899 | 899 | 5,000 | 899 |
| 2004-10-26 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2004-10-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-10-21 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2004-10-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-10-19 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2004-10-18 | 891 | 891 | 890 | 890 | 7,000 | 890 |
| 2004-10-15 | 891 | 891 | 891 | 891 | 3,000 | 891 |
| 2004-10-14 | 890 | 890 | 890 | 890 | 8,000 | 890 |
| 2004-10-07 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-10-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-10-04 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2004-09-27 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 2004-09-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-09-21 | 950 | 950 | 900 | 900 | 4,000 | 900 |
| 2004-09-17 | 913 | 913 | 884 | 890 | 18,000 | 890 |
| 2004-09-14 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2004-09-13 | 871 | 879 | 870 | 879 | 8,000 | 879 |
| 2004-09-09 | 872 | 872 | 871 | 871 | 2,000 | 871 |
| 2004-09-08 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2004-08-26 | 887 | 896 | 887 | 891 | 13,000 | 891 |
| 2004-08-25 | 870 | 887 | 870 | 887 | 11,000 | 887 |
| 2004-08-24 | 870 | 887 | 870 | 887 | 7,000 | 887 |
| 2004-08-23 | 870 | 870 | 870 | 870 | 17,000 | 870 |
| 2004-08-20 | 876 | 876 | 876 | 876 | 2,000 | 876 |
| 2004-08-19 | 897 | 897 | 897 | 897 | 3,000 | 897 |
| 2004-08-18 | 898 | 898 | 898 | 898 | 4,000 | 898 |
| 2004-08-13 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2004-08-12 | 896 | 900 | 896 | 900 | 2,000 | 900 |
| 2004-08-11 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 2004-08-10 | 880 | 880 | 870 | 870 | 6,000 | 870 |
| 2004-08-09 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 2004-08-06 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2004-08-05 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2004-08-02 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 2004-07-29 | 870 | 870 | 870 | 870 | 12,000 | 870 |
| 2004-07-28 | 870 | 871 | 870 | 870 | 6,000 | 870 |
| 2004-07-26 | 880 | 880 | 860 | 860 | 7,000 | 860 |
| 2004-07-23 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 2004-07-22 | 865 | 870 | 865 | 870 | 6,000 | 870 |
| 2004-07-21 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2004-07-20 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2004-07-16 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2004-07-15 | 860 | 861 | 860 | 861 | 2,000 | 861 |
| 2004-07-14 | 870 | 870 | 860 | 860 | 6,000 | 860 |
| 2004-07-09 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 2004-07-08 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2004-07-07 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2004-07-06 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2004-07-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2004-07-02 | 920 | 920 | 890 | 890 | 7,000 | 890 |
| 2004-07-01 | 881 | 881 | 881 | 881 | 16,000 | 881 |
| 2004-06-30 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2004-06-29 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2004-06-28 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 2004-06-25 | 860 | 870 | 860 | 870 | 10,000 | 870 |
| 2004-06-24 | 860 | 865 | 860 | 865 | 3,000 | 865 |
| 2004-06-23 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2004-06-22 | 860 | 860 | 860 | 860 | 11,000 | 860 |
| 2004-06-21 | 850 | 860 | 850 | 860 | 6,000 | 860 |
| 2004-06-18 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 2004-06-16 | 830 | 850 | 830 | 850 | 2,000 | 850 |
| 2004-06-14 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 2004-06-11 | 840 | 860 | 840 | 860 | 21,000 | 860 |
| 2004-06-10 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2004-06-09 | 800 | 800 | 795 | 800 | 9,000 | 800 |
| 2004-06-08 | 780 | 790 | 780 | 790 | 7,000 | 790 |
| 2004-06-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-05-31 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-05-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-05-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-05-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-05-24 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 2004-05-20 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 2004-05-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-05-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-05-17 | 821 | 821 | 820 | 820 | 3,000 | 820 |
| 2004-05-13 | 820 | 820 | 815 | 815 | 6,000 | 815 |
| 2004-05-12 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 2004-05-11 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 2004-05-10 | 840 | 841 | 840 | 841 | 5,000 | 841 |
| 2004-05-07 | 853 | 853 | 840 | 840 | 10,000 | 840 |
| 2004-05-06 | 852 | 852 | 851 | 851 | 3,000 | 851 |
| 2004-04-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2004-04-28 | 853 | 865 | 852 | 865 | 14,000 | 865 |
| 2004-04-27 | 815 | 855 | 815 | 850 | 40,000 | 850 |
| 2004-04-26 | 825 | 825 | 810 | 810 | 3,000 | 810 |
| 2004-04-23 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2004-04-21 | 802 | 802 | 802 | 802 | 3,000 | 802 |
| 2004-04-20 | 802 | 805 | 800 | 802 | 23,000 | 802 |
| 2004-04-19 | 803 | 803 | 802 | 802 | 2,000 | 802 |
| 2004-04-16 | 786 | 786 | 786 | 786 | 3,000 | 786 |
| 2004-04-14 | 785 | 785 | 770 | 785 | 12,000 | 785 |
| 2004-04-12 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 2004-04-08 | 783 | 783 | 783 | 783 | 3,000 | 783 |
| 2004-04-07 | 776 | 776 | 775 | 775 | 7,000 | 775 |
| 2004-04-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-04-05 | 775 | 777 | 775 | 777 | 3,000 | 777 |
| 2004-04-02 | 768 | 768 | 768 | 768 | 5,000 | 768 |
| 2004-04-01 | 760 | 762 | 760 | 762 | 2,000 | 762 |
| 2004-03-29 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-03-26 | 779 | 779 | 779 | 779 | 3,000 | 779 |
| 2004-03-25 | 770 | 770 | 750 | 750 | 16,000 | 750 |
| 2004-03-24 | 745 | 750 | 730 | 750 | 4,000 | 750 |
| 2004-03-23 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 2004-03-19 | 738 | 738 | 720 | 720 | 13,000 | 720 |
| 2004-03-18 | 739 | 749 | 739 | 749 | 4,000 | 749 |
| 2004-03-17 | 745 | 745 | 731 | 731 | 2,000 | 731 |
| 2004-03-16 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2004-03-15 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2004-03-09 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2004-03-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-03-05 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2004-03-02 | 700 | 700 | 690 | 700 | 16,000 | 700 |
| 2004-03-01 | 690 | 690 | 685 | 685 | 7,000 | 685 |
| 2004-02-26 | 690 | 691 | 690 | 690 | 4,000 | 690 |
| 2004-02-25 | 685 | 685 | 685 | 685 | 9,000 | 685 |
| 2004-02-23 | 680 | 685 | 680 | 685 | 3,000 | 685 |
| 2004-02-20 | 700 | 700 | 680 | 680 | 9,000 | 680 |
| 2004-02-19 | 679 | 680 | 673 | 680 | 4,000 | 680 |
| 2004-02-17 | 670 | 670 | 661 | 670 | 4,000 | 670 |
| 2004-02-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-02-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-02-05 | 684 | 684 | 684 | 684 | 4,000 | 684 |
| 2004-01-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-01-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-01-27 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2004-01-26 | 700 | 710 | 700 | 700 | 5,000 | 700 |
| 2004-01-23 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2004-01-22 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2004-01-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-01-20 | 638 | 645 | 638 | 645 | 14,000 | 645 |
| 2004-01-19 | 640 | 651 | 640 | 651 | 3,000 | 651 |
| 2004-01-16 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2004-01-15 | 621 | 630 | 621 | 630 | 5,000 | 630 |
| 2004-01-14 | 617 | 620 | 617 | 620 | 5,000 | 620 |
| 2004-01-09 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2004-01-08 | 613 | 613 | 612 | 612 | 6,000 | 612 |
| 2004-01-07 | 610 | 612 | 610 | 611 | 7,000 | 611 |
| 2004-01-06 | 616 | 620 | 610 | 610 | 7,000 | 610 |
| 2004-01-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
分割・併合履歴 ： なし
