7460 (株)ヤギ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2005-12-29 | 1,550 | 1,550 | 1,550 | 1,550 | 700 | 1,550 |
| 2005-12-28 | 1,500 | 1,540 | 1,500 | 1,540 | 3,800 | 1,540 |
| 2005-12-27 | 1,500 | 1,545 | 1,491 | 1,545 | 8,500 | 1,545 |
| 2005-12-26 | 1,479 | 1,500 | 1,479 | 1,500 | 2,500 | 1,500 |
| 2005-12-22 | 1,478 | 1,480 | 1,470 | 1,479 | 7,100 | 1,479 |
| 2005-12-21 | 1,470 | 1,470 | 1,455 | 1,460 | 3,100 | 1,460 |
| 2005-12-20 | 1,470 | 1,470 | 1,470 | 1,470 | 6,600 | 1,470 |
| 2005-12-19 | 1,470 | 1,470 | 1,465 | 1,470 | 6,800 | 1,470 |
| 2005-12-16 | 1,449 | 1,449 | 1,449 | 1,449 | 9,200 | 1,449 |
| 2005-12-15 | 1,449 | 1,449 | 1,449 | 1,449 | 100 | 1,449 |
| 2005-12-14 | 1,430 | 1,450 | 1,410 | 1,450 | 3,500 | 1,450 |
| 2005-12-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2005-12-12 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2005-12-07 | 1,470 | 1,470 | 1,470 | 1,470 | 4,300 | 1,470 |
| 2005-12-06 | 1,441 | 1,470 | 1,441 | 1,469 | 2,100 | 1,469 |
| 2005-12-05 | 1,421 | 1,457 | 1,421 | 1,457 | 3,500 | 1,457 |
| 2005-12-02 | 1,412 | 1,418 | 1,412 | 1,415 | 1,100 | 1,415 |
| 2005-12-01 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2005-11-30 | 1,470 | 1,470 | 1,470 | 1,470 | 3,100 | 1,470 |
| 2005-11-28 | 1,420 | 1,470 | 1,420 | 1,470 | 2,400 | 1,470 |
| 2005-11-25 | 1,468 | 1,468 | 1,460 | 1,460 | 3,500 | 1,460 |
| 2005-11-24 | 1,465 | 1,468 | 1,465 | 1,468 | 2,700 | 1,468 |
| 2005-11-22 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2005-11-21 | 1,465 | 1,465 | 1,464 | 1,465 | 6,500 | 1,465 |
| 2005-11-18 | 1,470 | 1,470 | 1,465 | 1,465 | 18,500 | 1,465 |
| 2005-11-17 | 1,470 | 1,470 | 1,470 | 1,470 | 700 | 1,470 |
| 2005-11-16 | 1,436 | 1,463 | 1,435 | 1,463 | 10,500 | 1,463 |
| 2005-11-15 | 1,450 | 1,450 | 1,430 | 1,435 | 5,700 | 1,435 |
| 2005-11-14 | 1,450 | 1,454 | 1,450 | 1,450 | 2,900 | 1,450 |
| 2005-11-11 | 1,468 | 1,468 | 1,468 | 1,468 | 100 | 1,468 |
| 2005-11-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2005-11-09 | 1,450 | 1,470 | 1,450 | 1,470 | 2,400 | 1,470 |
| 2005-11-08 | 1,450 | 1,479 | 1,430 | 1,479 | 14,100 | 1,479 |
| 2005-11-07 | 1,448 | 1,450 | 1,445 | 1,450 | 3,500 | 1,450 |
| 2005-11-04 | 1,430 | 1,450 | 1,420 | 1,448 | 15,200 | 1,448 |
| 2005-11-02 | 1,406 | 1,430 | 1,404 | 1,425 | 5,200 | 1,425 |
| 2005-11-01 | 1,430 | 1,430 | 1,423 | 1,423 | 2,100 | 1,423 |
| 2005-10-31 | 1,420 | 1,458 | 1,420 | 1,450 | 900 | 1,450 |
| 2005-10-28 | 1,430 | 1,459 | 1,430 | 1,459 | 1,100 | 1,459 |
| 2005-10-27 | 1,459 | 1,459 | 1,459 | 1,459 | 100 | 1,459 |
| 2005-10-26 | 1,460 | 1,460 | 1,460 | 1,460 | 4,600 | 1,460 |
| 2005-10-25 | 1,459 | 1,459 | 1,459 | 1,459 | 1,000 | 1,459 |
| 2005-10-24 | 1,402 | 1,442 | 1,401 | 1,442 | 1,300 | 1,442 |
| 2005-10-21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,800 | 1,440 |
| 2005-10-20 | 1,471 | 1,471 | 1,440 | 1,450 | 2,500 | 1,450 |
| 2005-10-19 | 1,489 | 1,489 | 1,480 | 1,480 | 4,100 | 1,480 |
| 2005-10-18 | 1,480 | 1,480 | 1,475 | 1,480 | 5,100 | 1,480 |
| 2005-10-17 | 1,480 | 1,480 | 1,464 | 1,464 | 1,400 | 1,464 |
| 2005-10-14 | 1,530 | 1,530 | 1,465 | 1,480 | 9,400 | 1,480 |
| 2005-10-13 | 1,440 | 1,565 | 1,440 | 1,470 | 21,600 | 1,470 |
| 2005-10-12 | 1,400 | 1,440 | 1,400 | 1,440 | 17,800 | 1,440 |
| 2005-10-11 | 1,400 | 1,400 | 1,400 | 1,400 | 6,400 | 1,400 |
| 2005-10-07 | 1,351 | 1,360 | 1,351 | 1,360 | 3,800 | 1,360 |
| 2005-10-06 | 1,450 | 1,450 | 1,410 | 1,425 | 13,000 | 1,425 |
| 2005-10-05 | 1,450 | 1,455 | 1,450 | 1,455 | 15,500 | 1,455 |
| 2005-10-04 | 1,430 | 1,458 | 1,430 | 1,455 | 12,100 | 1,455 |
| 2005-10-03 | 1,430 | 1,440 | 1,428 | 1,430 | 10,000 | 1,430 |
| 2005-09-30 | 1,430 | 1,450 | 1,430 | 1,430 | 11,200 | 1,430 |
| 2005-09-29 | 1,400 | 1,430 | 1,360 | 1,430 | 12,400 | 1,430 |
| 2005-09-28 | 1,410 | 1,420 | 1,410 | 1,410 | 6,000 | 1,410 |
| 2005-09-27 | 1,415 | 1,430 | 1,401 | 1,401 | 13,000 | 1,401 |
| 2005-09-26 | 1,410 | 1,415 | 1,410 | 1,415 | 23,300 | 1,415 |
| 2005-09-22 | 1,410 | 1,415 | 1,400 | 1,410 | 22,900 | 1,410 |
| 2005-09-21 | 1,420 | 1,420 | 1,400 | 1,418 | 9,900 | 1,418 |
| 2005-09-20 | 1,420 | 1,420 | 1,400 | 1,420 | 15,000 | 1,420 |
| 2005-09-16 | 1,400 | 1,400 | 1,400 | 1,400 | 29,600 | 1,400 |
| 2005-09-15 | 1,392 | 1,392 | 1,350 | 1,390 | 7,500 | 1,390 |
| 2005-09-14 | 1,390 | 1,390 | 1,380 | 1,390 | 4,500 | 1,390 |
| 2005-09-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2005-09-09 | 1,360 | 1,399 | 1,360 | 1,390 | 3,800 | 1,390 |
| 2005-09-06 | 1,353 | 1,360 | 1,353 | 1,353 | 2,100 | 1,353 |
| 2005-09-05 | 1,400 | 1,400 | 1,353 | 1,353 | 4,300 | 1,353 |
| 2005-09-02 | 1,398 | 1,410 | 1,398 | 1,400 | 16,900 | 1,400 |
| 2005-09-01 | 1,350 | 1,379 | 1,340 | 1,379 | 5,500 | 1,379 |
| 2005-08-31 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 1,340 |
| 2005-08-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2005-08-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2005-08-24 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2005-08-23 | 1,380 | 1,380 | 1,359 | 1,361 | 1,900 | 1,361 |
| 2005-08-19 | 1,435 | 1,435 | 1,400 | 1,400 | 4,100 | 1,400 |
| 2005-08-18 | 1,422 | 1,424 | 1,422 | 1,424 | 3,500 | 1,424 |
| 2005-08-17 | 1,338 | 1,350 | 1,337 | 1,342 | 4,000 | 1,342 |
| 2005-08-16 | 1,335 | 1,336 | 1,333 | 1,336 | 700 | 1,336 |
| 2005-08-15 | 1,341 | 1,341 | 1,336 | 1,336 | 500 | 1,336 |
| 2005-08-12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,400 | 1,340 |
| 2005-08-11 | 1,335 | 1,335 | 1,335 | 1,335 | 800 | 1,335 |
| 2005-08-10 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2005-08-09 | 1,319 | 1,330 | 1,319 | 1,330 | 4,100 | 1,330 |
| 2005-08-08 | 1,320 | 1,325 | 1,320 | 1,320 | 8,300 | 1,320 |
| 2005-08-05 | 1,335 | 1,336 | 1,335 | 1,335 | 2,200 | 1,335 |
| 2005-08-04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,200 | 1,330 |
| 2005-08-03 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 1,350 |
| 2005-08-02 | 1,325 | 1,330 | 1,325 | 1,330 | 2,200 | 1,330 |
| 2005-08-01 | 1,320 | 1,325 | 1,320 | 1,320 | 7,500 | 1,320 |
| 2005-07-29 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2005-07-28 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2005-07-27 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2005-07-26 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 2005-07-25 | 1,322 | 1,325 | 1,322 | 1,325 | 3,000 | 1,325 |
| 2005-07-22 | 1,321 | 1,321 | 1,321 | 1,321 | 6,000 | 1,321 |
| 2005-07-21 | 1,321 | 1,321 | 1,321 | 1,321 | 3,000 | 1,321 |
| 2005-07-20 | 1,320 | 1,321 | 1,320 | 1,321 | 6,000 | 1,321 |
| 2005-07-19 | 1,330 | 1,331 | 1,320 | 1,321 | 13,000 | 1,321 |
| 2005-07-15 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 | 1,320 |
| 2005-07-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2005-07-12 | 1,311 | 1,330 | 1,311 | 1,330 | 5,000 | 1,330 |
| 2005-07-11 | 1,311 | 1,311 | 1,310 | 1,310 | 9,000 | 1,310 |
| 2005-07-08 | 1,311 | 1,311 | 1,310 | 1,310 | 6,000 | 1,310 |
| 2005-07-07 | 1,295 | 1,310 | 1,295 | 1,310 | 12,000 | 1,310 |
| 2005-07-06 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 2005-07-05 | 1,290 | 1,290 | 1,250 | 1,250 | 9,000 | 1,250 |
| 2005-07-04 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2005-07-01 | 1,240 | 1,250 | 1,240 | 1,250 | 18,000 | 1,250 |
| 2005-06-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2005-06-29 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2005-06-28 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2005-06-27 | 1,235 | 1,235 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2005-06-24 | 1,190 | 1,195 | 1,190 | 1,195 | 8,000 | 1,195 |
| 2005-06-23 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 1,195 |
| 2005-06-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2005-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2005-06-17 | 1,220 | 1,220 | 1,160 | 1,160 | 7,000 | 1,160 |
| 2005-06-16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2005-06-15 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 2005-06-14 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 1,190 |
| 2005-06-13 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2005-06-10 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 2005-06-09 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2005-06-08 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2005-06-07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2005-06-01 | 1,180 | 1,180 | 1,179 | 1,179 | 3,000 | 1,179 |
| 2005-05-30 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 | 1,179 |
| 2005-05-27 | 1,180 | 1,180 | 1,180 | 1,180 | 14,000 | 1,180 |
| 2005-05-26 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2005-05-25 | 1,158 | 1,185 | 1,140 | 1,185 | 9,000 | 1,185 |
| 2005-05-24 | 1,181 | 1,181 | 1,180 | 1,180 | 5,000 | 1,180 |
| 2005-05-23 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,180 |
| 2005-05-20 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 1,170 |
| 2005-05-19 | 1,160 | 1,160 | 1,150 | 1,150 | 13,000 | 1,150 |
| 2005-05-18 | 1,082 | 1,130 | 1,082 | 1,100 | 22,000 | 1,100 |
| 2005-05-17 | 1,139 | 1,150 | 1,045 | 1,080 | 58,000 | 1,080 |
| 2005-05-16 | 1,398 | 1,398 | 1,205 | 1,245 | 18,000 | 1,245 |
| 2005-05-11 | 1,400 | 1,402 | 1,400 | 1,402 | 4,000 | 1,402 |
| 2005-05-10 | 1,401 | 1,401 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2005-05-09 | 1,385 | 1,401 | 1,385 | 1,401 | 5,000 | 1,401 |
| 2005-05-06 | 1,360 | 1,380 | 1,355 | 1,380 | 8,000 | 1,380 |
| 2005-05-02 | 1,347 | 1,350 | 1,347 | 1,350 | 4,000 | 1,350 |
| 2005-04-28 | 1,320 | 1,320 | 1,308 | 1,308 | 3,000 | 1,308 |
| 2005-04-27 | 1,330 | 1,359 | 1,320 | 1,331 | 11,000 | 1,331 |
| 2005-04-26 | 1,360 | 1,380 | 1,320 | 1,360 | 15,000 | 1,360 |
| 2005-04-25 | 1,271 | 1,350 | 1,226 | 1,350 | 28,000 | 1,350 |
| 2005-04-22 | 1,260 | 1,260 | 1,235 | 1,235 | 5,000 | 1,235 |
| 2005-04-21 | 1,265 | 1,265 | 1,201 | 1,201 | 13,000 | 1,201 |
| 2005-04-20 | 1,295 | 1,295 | 1,261 | 1,261 | 12,000 | 1,261 |
| 2005-04-19 | 1,285 | 1,285 | 1,245 | 1,275 | 6,000 | 1,275 |
| 2005-04-18 | 1,340 | 1,340 | 1,245 | 1,245 | 10,000 | 1,245 |
| 2005-04-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2005-04-12 | 1,360 | 1,360 | 1,290 | 1,290 | 11,000 | 1,290 |
| 2005-04-11 | 1,380 | 1,380 | 1,355 | 1,355 | 3,000 | 1,355 |
| 2005-04-08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2005-04-06 | 1,409 | 1,409 | 1,380 | 1,380 | 6,000 | 1,380 |
| 2005-04-05 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 1,450 |
| 2005-04-04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2005-04-01 | 1,376 | 1,400 | 1,375 | 1,400 | 13,000 | 1,400 |
| 2005-03-31 | 1,350 | 1,350 | 1,300 | 1,350 | 22,000 | 1,350 |
| 2005-03-30 | 1,450 | 1,450 | 1,400 | 1,420 | 7,000 | 1,420 |
| 2005-03-28 | 1,551 | 1,551 | 1,490 | 1,490 | 9,000 | 1,490 |
| 2005-03-25 | 1,616 | 1,616 | 1,540 | 1,550 | 6,000 | 1,550 |
| 2005-03-24 | 1,600 | 1,620 | 1,600 | 1,620 | 6,000 | 1,620 |
| 2005-03-23 | 1,649 | 1,649 | 1,600 | 1,622 | 9,000 | 1,622 |
| 2005-03-22 | 1,500 | 1,660 | 1,500 | 1,660 | 34,000 | 1,660 |
| 2005-03-18 | 1,500 | 1,500 | 1,470 | 1,470 | 3,000 | 1,470 |
| 2005-03-17 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 1,499 |
| 2005-03-16 | 1,300 | 1,500 | 1,300 | 1,500 | 31,000 | 1,500 |
| 2005-03-15 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2005-03-14 | 1,300 | 1,300 | 1,280 | 1,300 | 8,000 | 1,300 |
| 2005-03-11 | 1,251 | 1,300 | 1,251 | 1,290 | 11,000 | 1,290 |
| 2005-03-10 | 1,231 | 1,250 | 1,200 | 1,250 | 9,000 | 1,250 |
| 2005-03-09 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 1,270 |
| 2005-03-08 | 1,261 | 1,270 | 1,250 | 1,269 | 6,000 | 1,269 |
| 2005-03-07 | 1,210 | 1,250 | 1,210 | 1,250 | 7,000 | 1,250 |
| 2005-03-04 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2005-03-02 | 1,194 | 1,195 | 1,190 | 1,190 | 4,000 | 1,190 |
| 2005-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2005-02-28 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-02-25 | 1,201 | 1,201 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2005-02-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-02-23 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 1,181 |
| 2005-02-22 | 1,198 | 1,210 | 1,195 | 1,195 | 6,000 | 1,195 |
| 2005-02-21 | 1,200 | 1,200 | 1,170 | 1,180 | 13,000 | 1,180 |
| 2005-02-18 | 1,168 | 1,168 | 1,150 | 1,150 | 10,000 | 1,150 |
| 2005-02-17 | 1,170 | 1,170 | 1,160 | 1,168 | 6,000 | 1,168 |
| 2005-02-16 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 1,180 |
| 2005-02-15 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 | 1,140 |
| 2005-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2005-02-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-02-07 | 1,060 | 1,100 | 1,060 | 1,079 | 16,000 | 1,079 |
| 2005-02-04 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2005-02-03 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2005-01-28 | 1,050 | 1,050 | 1,045 | 1,045 | 2,000 | 1,045 |
| 2005-01-27 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 2005-01-26 | 1,100 | 1,100 | 1,085 | 1,085 | 7,000 | 1,085 |
| 2005-01-25 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2005-01-24 | 1,079 | 1,090 | 1,079 | 1,090 | 3,000 | 1,090 |
| 2005-01-20 | 1,109 | 1,109 | 1,090 | 1,100 | 4,000 | 1,100 |
| 2005-01-19 | 1,149 | 1,149 | 1,149 | 1,149 | 3,000 | 1,149 |
| 2005-01-18 | 1,100 | 1,109 | 1,100 | 1,109 | 3,000 | 1,109 |
| 2005-01-17 | 1,110 | 1,120 | 1,070 | 1,070 | 20,000 | 1,070 |
| 2005-01-14 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2005-01-13 | 1,090 | 1,110 | 1,090 | 1,110 | 5,000 | 1,110 |
| 2005-01-11 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 | 1,057 |
| 2005-01-07 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2005-01-06 | 1,085 | 1,085 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2005-01-04 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
分割・併合履歴 ： なし
