7460 (株)ヤギ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 1,035 | 1,035 | 1,035 | 1,035 | 1,200 | 1,035 |
| 2008-12-25 | 1,049 | 1,049 | 1,049 | 1,049 | 1,700 | 1,049 |
| 2008-12-22 | 1,010 | 1,010 | 1,000 | 1,000 | 30,000 | 1,000 |
| 2008-12-19 | 1,010 | 1,010 | 994 | 1,000 | 25,100 | 1,000 |
| 2008-12-18 | 996 | 1,017 | 992 | 1,000 | 34,500 | 1,000 |
| 2008-12-17 | 997 | 998 | 990 | 995 | 10,200 | 995 |
| 2008-12-16 | 1,000 | 1,000 | 997 | 997 | 5,700 | 997 |
| 2008-12-15 | 997 | 1,020 | 997 | 1,020 | 6,900 | 1,020 |
| 2008-12-12 | 995 | 998 | 995 | 998 | 500 | 998 |
| 2008-12-11 | 1,000 | 1,000 | 999 | 999 | 3,900 | 999 |
| 2008-12-10 | 995 | 995 | 995 | 995 | 5,400 | 995 |
| 2008-12-09 | 994 | 994 | 994 | 994 | 5,700 | 994 |
| 2008-12-08 | 994 | 994 | 994 | 994 | 300 | 994 |
| 2008-12-05 | 981 | 1,000 | 976 | 995 | 900 | 995 |
| 2008-12-04 | 1,011 | 1,011 | 1,011 | 1,011 | 200 | 1,011 |
| 2008-12-02 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2008-12-01 | 1,030 | 1,030 | 1,010 | 1,010 | 800 | 1,010 |
| 2008-11-28 | 976 | 1,029 | 976 | 1,029 | 1,000 | 1,029 |
| 2008-11-27 | 1,087 | 1,087 | 975 | 1,015 | 1,400 | 1,015 |
| 2008-11-26 | 1,088 | 1,089 | 1,088 | 1,089 | 6,100 | 1,089 |
| 2008-11-25 | 1,100 | 1,100 | 1,090 | 1,090 | 2,100 | 1,090 |
| 2008-11-20 | 1,100 | 1,100 | 1,070 | 1,070 | 600 | 1,070 |
| 2008-11-19 | 1,110 | 1,120 | 1,110 | 1,110 | 5,300 | 1,110 |
| 2008-11-18 | 1,120 | 1,120 | 1,096 | 1,100 | 5,700 | 1,100 |
| 2008-11-17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,100 | 1,100 |
| 2008-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2008-11-13 | 1,100 | 1,101 | 1,100 | 1,100 | 5,800 | 1,100 |
| 2008-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,100 | 1,100 |
| 2008-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2008-11-05 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 2008-11-04 | 1,090 | 1,150 | 1,090 | 1,150 | 800 | 1,150 |
| 2008-10-31 | 1,150 | 1,200 | 1,120 | 1,150 | 7,400 | 1,150 |
| 2008-10-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2008-10-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,500 | 1,250 |
| 2008-10-20 | 1,250 | 1,250 | 1,250 | 1,250 | 3,600 | 1,250 |
| 2008-10-17 | 1,235 | 1,235 | 1,200 | 1,230 | 5,500 | 1,230 |
| 2008-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2008-10-15 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2008-10-14 | 1,160 | 1,170 | 1,160 | 1,170 | 1,300 | 1,170 |
| 2008-10-08 | 1,200 | 1,200 | 1,100 | 1,100 | 3,100 | 1,100 |
| 2008-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2008-10-06 | 1,250 | 1,250 | 1,250 | 1,250 | 800 | 1,250 |
| 2008-10-03 | 1,300 | 1,305 | 1,250 | 1,270 | 1,200 | 1,270 |
| 2008-10-02 | 1,350 | 1,350 | 1,300 | 1,300 | 200 | 1,300 |
| 2008-10-01 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2008-09-30 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2008-09-29 | 1,298 | 1,298 | 1,298 | 1,298 | 100 | 1,298 |
| 2008-09-26 | 1,398 | 1,398 | 1,398 | 1,398 | 900 | 1,398 |
| 2008-09-25 | 1,399 | 1,399 | 1,399 | 1,399 | 1,200 | 1,399 |
| 2008-09-22 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2008-09-19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2008-09-18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2008-09-17 | 1,390 | 1,400 | 1,390 | 1,400 | 600 | 1,400 |
| 2008-09-16 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 1,320 |
| 2008-09-12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2008-09-11 | 1,380 | 1,381 | 1,380 | 1,381 | 300 | 1,381 |
| 2008-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2008-09-09 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 1,380 |
| 2008-09-08 | 1,360 | 1,373 | 1,360 | 1,373 | 300 | 1,373 |
| 2008-09-05 | 1,415 | 1,415 | 1,400 | 1,400 | 5,300 | 1,400 |
| 2008-09-04 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2008-09-03 | 1,423 | 1,423 | 1,423 | 1,423 | 100 | 1,423 |
| 2008-09-02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,200 | 1,420 |
| 2008-08-29 | 1,423 | 1,423 | 1,423 | 1,423 | 700 | 1,423 |
| 2008-08-28 | 1,423 | 1,423 | 1,423 | 1,423 | 200 | 1,423 |
| 2008-08-27 | 1,425 | 1,425 | 1,425 | 1,425 | 200 | 1,425 |
| 2008-08-26 | 1,425 | 1,425 | 1,425 | 1,425 | 1,500 | 1,425 |
| 2008-08-25 | 1,460 | 1,460 | 1,428 | 1,428 | 1,500 | 1,428 |
| 2008-08-21 | 1,420 | 1,420 | 1,420 | 1,420 | 400 | 1,420 |
| 2008-08-20 | 1,422 | 1,422 | 1,422 | 1,422 | 400 | 1,422 |
| 2008-08-19 | 1,500 | 1,500 | 1,486 | 1,486 | 3,700 | 1,486 |
| 2008-08-18 | 1,407 | 1,407 | 1,373 | 1,406 | 5,200 | 1,406 |
| 2008-08-15 | 1,402 | 1,420 | 1,390 | 1,390 | 4,300 | 1,390 |
| 2008-08-11 | 1,403 | 1,403 | 1,403 | 1,403 | 1,300 | 1,403 |
| 2008-08-08 | 1,403 | 1,403 | 1,403 | 1,403 | 300 | 1,403 |
| 2008-08-07 | 1,403 | 1,403 | 1,403 | 1,403 | 1,000 | 1,403 |
| 2008-08-06 | 1,400 | 1,405 | 1,400 | 1,404 | 3,100 | 1,404 |
| 2008-07-31 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 1,435 |
| 2008-07-30 | 1,380 | 1,399 | 1,380 | 1,395 | 1,500 | 1,395 |
| 2008-07-28 | 1,500 | 1,500 | 1,494 | 1,494 | 1,000 | 1,494 |
| 2008-07-25 | 1,369 | 1,396 | 1,350 | 1,350 | 1,400 | 1,350 |
| 2008-07-24 | 1,317 | 1,318 | 1,300 | 1,300 | 3,200 | 1,300 |
| 2008-07-23 | 1,400 | 1,400 | 1,290 | 1,290 | 2,200 | 1,290 |
| 2008-07-22 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 2008-07-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,900 | 1,450 |
| 2008-07-17 | 1,377 | 1,433 | 1,377 | 1,433 | 700 | 1,433 |
| 2008-07-15 | 1,401 | 1,401 | 1,360 | 1,360 | 5,200 | 1,360 |
| 2008-07-14 | 1,427 | 1,427 | 1,420 | 1,420 | 1,200 | 1,420 |
| 2008-07-10 | 1,400 | 1,427 | 1,400 | 1,427 | 700 | 1,427 |
| 2008-07-09 | 1,380 | 1,400 | 1,380 | 1,400 | 5,600 | 1,400 |
| 2008-07-08 | 1,400 | 1,400 | 1,380 | 1,380 | 200 | 1,380 |
| 2008-07-07 | 1,600 | 1,600 | 1,420 | 1,420 | 8,800 | 1,420 |
| 2008-07-04 | 1,530 | 1,530 | 1,411 | 1,411 | 9,200 | 1,411 |
| 2008-07-03 | 1,384 | 1,384 | 1,350 | 1,350 | 8,100 | 1,350 |
| 2008-07-02 | 1,285 | 1,286 | 1,280 | 1,286 | 2,800 | 1,286 |
| 2008-07-01 | 1,240 | 1,240 | 1,240 | 1,240 | 300 | 1,240 |
| 2008-06-30 | 1,290 | 1,290 | 1,220 | 1,220 | 4,700 | 1,220 |
| 2008-06-27 | 1,241 | 1,241 | 1,241 | 1,241 | 500 | 1,241 |
| 2008-06-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,200 | 1,290 |
| 2008-06-25 | 1,290 | 1,290 | 1,280 | 1,280 | 1,500 | 1,280 |
| 2008-06-24 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2008-06-23 | 1,290 | 1,291 | 1,290 | 1,291 | 800 | 1,291 |
| 2008-06-20 | 1,290 | 1,300 | 1,290 | 1,300 | 3,300 | 1,300 |
| 2008-06-19 | 1,300 | 1,300 | 1,290 | 1,290 | 4,100 | 1,290 |
| 2008-06-18 | 1,300 | 1,300 | 1,289 | 1,300 | 4,600 | 1,300 |
| 2008-06-17 | 1,282 | 1,282 | 1,280 | 1,280 | 1,500 | 1,280 |
| 2008-06-16 | 1,284 | 1,286 | 1,282 | 1,282 | 2,300 | 1,282 |
| 2008-06-13 | 1,290 | 1,290 | 1,280 | 1,280 | 700 | 1,280 |
| 2008-06-12 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 1,300 |
| 2008-06-11 | 1,300 | 1,300 | 1,300 | 1,300 | 4,400 | 1,300 |
| 2008-06-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2008-06-09 | 1,250 | 1,250 | 1,212 | 1,250 | 5,500 | 1,250 |
| 2008-06-06 | 1,231 | 1,250 | 1,231 | 1,250 | 2,500 | 1,250 |
| 2008-06-05 | 1,230 | 1,249 | 1,230 | 1,230 | 2,200 | 1,230 |
| 2008-06-04 | 1,240 | 1,240 | 1,230 | 1,230 | 2,700 | 1,230 |
| 2008-06-03 | 1,250 | 1,250 | 1,239 | 1,245 | 2,600 | 1,245 |
| 2008-06-02 | 1,262 | 1,263 | 1,255 | 1,255 | 3,400 | 1,255 |
| 2008-05-30 | 1,290 | 1,290 | 1,232 | 1,270 | 5,200 | 1,270 |
| 2008-05-29 | 1,300 | 1,300 | 1,299 | 1,300 | 1,500 | 1,300 |
| 2008-05-28 | 1,297 | 1,297 | 1,297 | 1,297 | 500 | 1,297 |
| 2008-05-27 | 1,266 | 1,300 | 1,266 | 1,300 | 1,200 | 1,300 |
| 2008-05-26 | 1,300 | 1,300 | 1,266 | 1,266 | 1,900 | 1,266 |
| 2008-05-23 | 1,310 | 1,310 | 1,264 | 1,264 | 4,000 | 1,264 |
| 2008-05-22 | 1,227 | 1,280 | 1,227 | 1,270 | 11,100 | 1,270 |
| 2008-05-21 | 1,327 | 1,327 | 1,327 | 1,327 | 400 | 1,327 |
| 2008-05-20 | 1,350 | 1,350 | 1,330 | 1,330 | 1,600 | 1,330 |
| 2008-05-19 | 1,360 | 1,360 | 1,350 | 1,350 | 4,800 | 1,350 |
| 2008-05-16 | 1,361 | 1,361 | 1,356 | 1,360 | 5,100 | 1,360 |
| 2008-05-15 | 1,361 | 1,362 | 1,355 | 1,361 | 3,900 | 1,361 |
| 2008-05-14 | 1,384 | 1,384 | 1,378 | 1,378 | 1,700 | 1,378 |
| 2008-05-13 | 1,384 | 1,384 | 1,384 | 1,384 | 1,200 | 1,384 |
| 2008-05-12 | 1,381 | 1,384 | 1,362 | 1,384 | 1,100 | 1,384 |
| 2008-05-09 | 1,427 | 1,427 | 1,400 | 1,401 | 500 | 1,401 |
| 2008-05-08 | 1,410 | 1,411 | 1,410 | 1,410 | 2,400 | 1,410 |
| 2008-05-02 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 1,499 |
| 2008-05-01 | 1,522 | 1,523 | 1,501 | 1,502 | 1,600 | 1,502 |
| 2008-04-28 | 1,599 | 1,599 | 1,599 | 1,599 | 900 | 1,599 |
| 2008-04-25 | 1,549 | 1,549 | 1,500 | 1,500 | 2,900 | 1,500 |
| 2008-04-24 | 1,541 | 1,541 | 1,530 | 1,530 | 800 | 1,530 |
| 2008-04-23 | 1,559 | 1,567 | 1,530 | 1,530 | 1,300 | 1,530 |
| 2008-04-21 | 1,600 | 1,600 | 1,540 | 1,550 | 4,000 | 1,550 |
| 2008-04-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,700 | 1,600 |
| 2008-04-17 | 1,535 | 1,590 | 1,535 | 1,590 | 1,400 | 1,590 |
| 2008-04-16 | 1,563 | 1,565 | 1,563 | 1,565 | 1,100 | 1,565 |
| 2008-04-15 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2008-04-07 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
| 2008-04-01 | 1,640 | 1,640 | 1,550 | 1,550 | 400 | 1,550 |
| 2008-03-31 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2008-03-28 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2008-03-26 | 1,680 | 1,680 | 1,559 | 1,600 | 1,800 | 1,600 |
| 2008-03-25 | 1,697 | 1,697 | 1,680 | 1,680 | 1,200 | 1,680 |
| 2008-03-24 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2008-03-21 | 1,694 | 1,694 | 1,679 | 1,680 | 300 | 1,680 |
| 2008-03-19 | 1,700 | 1,700 | 1,670 | 1,670 | 2,700 | 1,670 |
| 2008-03-18 | 1,680 | 1,680 | 1,650 | 1,655 | 8,800 | 1,655 |
| 2008-03-17 | 1,660 | 1,660 | 1,650 | 1,660 | 2,600 | 1,660 |
| 2008-03-13 | 1,680 | 1,680 | 1,680 | 1,680 | 400 | 1,680 |
| 2008-03-12 | 1,680 | 1,680 | 1,650 | 1,680 | 2,600 | 1,680 |
| 2008-03-11 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2008-03-10 | 1,650 | 1,660 | 1,650 | 1,650 | 2,700 | 1,650 |
| 2008-03-03 | 1,630 | 1,630 | 1,600 | 1,600 | 800 | 1,600 |
| 2008-02-27 | 1,632 | 1,632 | 1,632 | 1,632 | 1,000 | 1,632 |
| 2008-02-26 | 1,700 | 1,700 | 1,680 | 1,680 | 4,200 | 1,680 |
| 2008-02-25 | 1,700 | 1,700 | 1,680 | 1,680 | 1,300 | 1,680 |
| 2008-02-22 | 1,680 | 1,700 | 1,680 | 1,700 | 2,100 | 1,700 |
| 2008-02-21 | 1,681 | 1,684 | 1,680 | 1,680 | 900 | 1,680 |
| 2008-02-20 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2008-02-19 | 1,730 | 1,730 | 1,692 | 1,692 | 4,800 | 1,692 |
| 2008-02-18 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2008-02-15 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2008-02-14 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2008-02-13 | 1,661 | 1,661 | 1,660 | 1,660 | 1,100 | 1,660 |
| 2008-02-12 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 2008-02-08 | 1,670 | 1,670 | 1,670 | 1,670 | 1,600 | 1,670 |
| 2008-02-06 | 1,670 | 1,670 | 1,670 | 1,670 | 400 | 1,670 |
| 2008-02-01 | 1,600 | 1,620 | 1,600 | 1,620 | 300 | 1,620 |
| 2008-01-31 | 1,650 | 1,650 | 1,650 | 1,650 | 600 | 1,650 |
| 2008-01-29 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2008-01-28 | 1,700 | 1,700 | 1,700 | 1,700 | 800 | 1,700 |
| 2008-01-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2008-01-24 | 1,600 | 1,640 | 1,600 | 1,640 | 2,600 | 1,640 |
| 2008-01-23 | 1,630 | 1,650 | 1,630 | 1,650 | 1,800 | 1,650 |
| 2008-01-22 | 1,590 | 1,630 | 1,590 | 1,630 | 2,100 | 1,630 |
| 2008-01-21 | 1,700 | 1,700 | 1,670 | 1,670 | 6,600 | 1,670 |
| 2008-01-18 | 1,700 | 1,700 | 1,650 | 1,650 | 4,500 | 1,650 |
| 2008-01-17 | 1,630 | 1,630 | 1,630 | 1,630 | 2,800 | 1,630 |
| 2008-01-16 | 1,690 | 1,690 | 1,690 | 1,690 | 700 | 1,690 |
| 2008-01-15 | 1,690 | 1,690 | 1,690 | 1,690 | 3,400 | 1,690 |
| 2008-01-11 | 1,690 | 1,690 | 1,690 | 1,690 | 1,500 | 1,690 |
| 2008-01-09 | 1,690 | 1,690 | 1,690 | 1,690 | 400 | 1,690 |
| 2008-01-08 | 1,690 | 1,700 | 1,690 | 1,690 | 1,100 | 1,690 |
| 2008-01-07 | 1,645 | 1,680 | 1,645 | 1,680 | 3,100 | 1,680 |
| 2008-01-04 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 1,705 |
分割・併合履歴 ： なし
