7460 (株)ヤギ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 1,050 | 1,050 | 1,035 | 1,050 | 7,100 | 1,050 |
| 2009-12-25 | 1,000 | 1,019 | 1,000 | 1,001 | 4,000 | 1,001 |
| 2009-12-24 | 1,020 | 1,020 | 990 | 1,000 | 3,200 | 1,000 |
| 2009-12-22 | 1,021 | 1,021 | 1,020 | 1,020 | 1,100 | 1,020 |
| 2009-12-21 | 1,025 | 1,025 | 1,023 | 1,023 | 4,300 | 1,023 |
| 2009-12-18 | 999 | 1,025 | 997 | 1,025 | 4,800 | 1,025 |
| 2009-12-17 | 1,000 | 1,001 | 995 | 1,000 | 4,300 | 1,000 |
| 2009-12-16 | 1,015 | 1,015 | 995 | 1,000 | 9,400 | 1,000 |
| 2009-12-15 | 1,020 | 1,020 | 1,015 | 1,015 | 3,700 | 1,015 |
| 2009-12-14 | 1,059 | 1,059 | 1,020 | 1,025 | 3,300 | 1,025 |
| 2009-12-11 | 1,020 | 1,020 | 1,005 | 1,005 | 3,200 | 1,005 |
| 2009-12-10 | 1,063 | 1,063 | 987 | 1,015 | 7,700 | 1,015 |
| 2009-12-09 | 1,018 | 1,021 | 985 | 997 | 6,400 | 997 |
| 2009-12-08 | 1,033 | 1,064 | 1,014 | 1,016 | 12,100 | 1,016 |
| 2009-12-07 | 1,101 | 1,101 | 1,043 | 1,043 | 3,500 | 1,043 |
| 2009-12-04 | 1,111 | 1,116 | 1,101 | 1,101 | 3,500 | 1,101 |
| 2009-12-03 | 1,102 | 1,102 | 1,102 | 1,102 | 200 | 1,102 |
| 2009-12-02 | 1,156 | 1,156 | 1,140 | 1,142 | 1,500 | 1,142 |
| 2009-12-01 | 1,156 | 1,156 | 1,156 | 1,156 | 700 | 1,156 |
| 2009-11-26 | 1,196 | 1,196 | 1,196 | 1,196 | 2,100 | 1,196 |
| 2009-11-25 | 1,188 | 1,188 | 1,188 | 1,188 | 1,500 | 1,188 |
| 2009-11-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2009-11-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2009-11-19 | 1,188 | 1,188 | 1,180 | 1,180 | 5,700 | 1,180 |
| 2009-11-18 | 1,180 | 1,190 | 1,180 | 1,190 | 5,400 | 1,190 |
| 2009-11-17 | 1,163 | 1,180 | 1,163 | 1,180 | 1,000 | 1,180 |
| 2009-11-16 | 1,179 | 1,179 | 1,160 | 1,160 | 3,100 | 1,160 |
| 2009-11-12 | 1,160 | 1,180 | 1,160 | 1,179 | 2,600 | 1,179 |
| 2009-11-11 | 1,150 | 1,160 | 1,150 | 1,160 | 1,800 | 1,160 |
| 2009-11-10 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2009-11-09 | 1,140 | 1,140 | 1,140 | 1,140 | 600 | 1,140 |
| 2009-11-06 | 1,161 | 1,161 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2009-11-05 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2009-11-04 | 1,151 | 1,151 | 1,151 | 1,151 | 200 | 1,151 |
| 2009-11-02 | 1,170 | 1,170 | 1,150 | 1,150 | 1,200 | 1,150 |
| 2009-10-30 | 1,150 | 1,180 | 1,150 | 1,180 | 200 | 1,180 |
| 2009-10-29 | 1,175 | 1,175 | 1,175 | 1,175 | 600 | 1,175 |
| 2009-10-28 | 1,175 | 1,175 | 1,175 | 1,175 | 300 | 1,175 |
| 2009-10-27 | 1,175 | 1,175 | 1,175 | 1,175 | 500 | 1,175 |
| 2009-10-26 | 1,197 | 1,197 | 1,180 | 1,180 | 2,900 | 1,180 |
| 2009-10-23 | 1,195 | 1,198 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2009-10-22 | 1,180 | 1,185 | 1,180 | 1,185 | 500 | 1,185 |
| 2009-10-20 | 1,180 | 1,180 | 1,170 | 1,170 | 3,100 | 1,170 |
| 2009-10-19 | 1,190 | 1,190 | 1,180 | 1,180 | 3,600 | 1,180 |
| 2009-10-16 | 1,180 | 1,190 | 1,170 | 1,190 | 7,200 | 1,190 |
| 2009-10-15 | 1,165 | 1,193 | 1,161 | 1,193 | 1,800 | 1,193 |
| 2009-10-14 | 1,161 | 1,161 | 1,151 | 1,161 | 2,200 | 1,161 |
| 2009-10-13 | 1,128 | 1,144 | 1,127 | 1,141 | 1,000 | 1,141 |
| 2009-10-09 | 1,110 | 1,140 | 1,110 | 1,126 | 2,600 | 1,126 |
| 2009-10-08 | 1,116 | 1,150 | 1,116 | 1,150 | 1,400 | 1,150 |
| 2009-10-07 | 1,159 | 1,159 | 1,115 | 1,117 | 5,200 | 1,117 |
| 2009-10-01 | 1,140 | 1,140 | 1,131 | 1,140 | 1,400 | 1,140 |
| 2009-09-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,200 | 1,200 |
| 2009-09-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,600 | 1,160 |
| 2009-09-24 | 1,131 | 1,131 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2009-09-18 | 1,141 | 1,141 | 1,103 | 1,132 | 5,400 | 1,132 |
| 2009-09-17 | 1,150 | 1,150 | 1,100 | 1,147 | 2,600 | 1,147 |
| 2009-09-16 | 1,150 | 1,160 | 1,150 | 1,160 | 1,000 | 1,160 |
| 2009-09-15 | 1,131 | 1,141 | 1,131 | 1,140 | 1,500 | 1,140 |
| 2009-09-14 | 1,106 | 1,129 | 1,106 | 1,129 | 1,200 | 1,129 |
| 2009-09-11 | 1,146 | 1,146 | 1,146 | 1,146 | 100 | 1,146 |
| 2009-09-10 | 1,116 | 1,146 | 1,116 | 1,146 | 700 | 1,146 |
| 2009-09-09 | 1,115 | 1,115 | 1,115 | 1,115 | 300 | 1,115 |
| 2009-09-07 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 1,120 |
| 2009-09-04 | 1,105 | 1,110 | 1,105 | 1,110 | 300 | 1,110 |
| 2009-09-03 | 1,081 | 1,081 | 1,081 | 1,081 | 200 | 1,081 |
| 2009-09-02 | 1,061 | 1,080 | 1,061 | 1,079 | 3,100 | 1,079 |
| 2009-09-01 | 1,084 | 1,101 | 1,080 | 1,101 | 800 | 1,101 |
| 2009-08-31 | 1,071 | 1,100 | 1,071 | 1,076 | 4,200 | 1,076 |
| 2009-08-28 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2009-08-26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2009-08-25 | 1,209 | 1,209 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2009-08-24 | 1,189 | 1,189 | 1,189 | 1,189 | 100 | 1,189 |
| 2009-08-21 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2009-08-19 | 1,249 | 1,249 | 1,249 | 1,249 | 3,400 | 1,249 |
| 2009-08-18 | 1,250 | 1,250 | 1,220 | 1,240 | 5,500 | 1,240 |
| 2009-08-17 | 1,210 | 1,250 | 1,210 | 1,222 | 2,400 | 1,222 |
| 2009-08-14 | 1,201 | 1,225 | 1,201 | 1,210 | 1,200 | 1,210 |
| 2009-08-13 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2009-08-12 | 1,190 | 1,190 | 1,190 | 1,190 | 400 | 1,190 |
| 2009-08-11 | 1,200 | 1,218 | 1,200 | 1,200 | 600 | 1,200 |
| 2009-08-10 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2009-08-07 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2009-08-06 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2009-08-05 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 1,165 |
| 2009-08-04 | 1,141 | 1,151 | 1,141 | 1,142 | 1,400 | 1,142 |
| 2009-08-03 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2009-07-31 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2009-07-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,800 | 1,250 |
| 2009-07-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,500 | 1,250 |
| 2009-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2009-07-22 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
| 2009-07-21 | 1,280 | 1,280 | 1,280 | 1,280 | 3,300 | 1,280 |
| 2009-07-17 | 1,300 | 1,300 | 1,160 | 1,249 | 5,400 | 1,249 |
| 2009-07-16 | 1,215 | 1,240 | 1,215 | 1,240 | 800 | 1,240 |
| 2009-07-15 | 1,195 | 1,195 | 1,187 | 1,190 | 1,500 | 1,190 |
| 2009-07-14 | 1,250 | 1,250 | 1,182 | 1,190 | 2,800 | 1,190 |
| 2009-07-10 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2009-07-09 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2009-07-08 | 1,260 | 1,260 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2009-07-07 | 1,420 | 1,420 | 1,350 | 1,350 | 9,800 | 1,350 |
| 2009-07-06 | 1,300 | 1,300 | 1,300 | 1,300 | 10,900 | 1,300 |
| 2009-07-03 | 1,199 | 1,199 | 1,199 | 1,199 | 8,900 | 1,199 |
| 2009-07-02 | 1,120 | 1,130 | 1,080 | 1,123 | 5,200 | 1,123 |
| 2009-07-01 | 1,045 | 1,100 | 1,045 | 1,100 | 3,400 | 1,100 |
| 2009-06-30 | 1,050 | 1,060 | 1,046 | 1,050 | 7,300 | 1,050 |
| 2009-06-29 | 1,050 | 1,050 | 1,050 | 1,050 | 800 | 1,050 |
| 2009-06-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2009-06-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,100 | 1,050 |
| 2009-06-24 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2009-06-23 | 1,021 | 1,040 | 1,021 | 1,036 | 1,500 | 1,036 |
| 2009-06-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2009-06-19 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2009-06-18 | 1,030 | 1,030 | 981 | 1,030 | 5,700 | 1,030 |
| 2009-06-17 | 1,000 | 1,025 | 999 | 1,025 | 2,100 | 1,025 |
| 2009-06-16 | 990 | 1,006 | 984 | 999 | 3,100 | 999 |
| 2009-06-15 | 995 | 995 | 975 | 980 | 8,900 | 980 |
| 2009-06-12 | 980 | 990 | 980 | 990 | 5,300 | 990 |
| 2009-06-11 | 988 | 988 | 973 | 973 | 5,200 | 973 |
| 2009-06-10 | 986 | 986 | 980 | 980 | 7,100 | 980 |
| 2009-06-09 | 966 | 979 | 961 | 976 | 2,200 | 976 |
| 2009-06-08 | 968 | 971 | 947 | 956 | 6,100 | 956 |
| 2009-06-05 | 967 | 967 | 962 | 967 | 800 | 967 |
| 2009-06-04 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2009-06-03 | 973 | 973 | 963 | 966 | 600 | 966 |
| 2009-06-02 | 980 | 980 | 963 | 970 | 3,200 | 970 |
| 2009-06-01 | 975 | 980 | 975 | 980 | 1,100 | 980 |
| 2009-05-28 | 970 | 971 | 970 | 971 | 800 | 971 |
| 2009-05-27 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2009-05-26 | 990 | 990 | 958 | 965 | 2,700 | 965 |
| 2009-05-25 | 979 | 979 | 979 | 979 | 2,000 | 979 |
| 2009-05-22 | 956 | 956 | 956 | 956 | 100 | 956 |
| 2009-05-21 | 952 | 952 | 952 | 952 | 500 | 952 |
| 2009-05-20 | 963 | 963 | 962 | 962 | 900 | 962 |
| 2009-05-19 | 965 | 965 | 963 | 963 | 5,900 | 963 |
| 2009-05-18 | 968 | 968 | 968 | 968 | 6,200 | 968 |
| 2009-05-15 | 961 | 968 | 961 | 968 | 3,700 | 968 |
| 2009-05-14 | 966 | 966 | 960 | 960 | 3,700 | 960 |
| 2009-05-13 | 973 | 973 | 964 | 965 | 2,500 | 965 |
| 2009-05-12 | 956 | 972 | 956 | 970 | 1,400 | 970 |
| 2009-05-11 | 953 | 960 | 953 | 955 | 2,000 | 955 |
| 2009-05-08 | 957 | 958 | 950 | 950 | 2,300 | 950 |
| 2009-05-07 | 965 | 965 | 957 | 957 | 1,900 | 957 |
| 2009-05-01 | 965 | 965 | 960 | 960 | 600 | 960 |
| 2009-04-30 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2009-04-27 | 1,000 | 1,000 | 980 | 980 | 3,200 | 980 |
| 2009-04-24 | 1,000 | 1,000 | 951 | 965 | 2,700 | 965 |
| 2009-04-23 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2009-04-22 | 983 | 983 | 983 | 983 | 200 | 983 |
| 2009-04-20 | 1,000 | 1,000 | 993 | 993 | 4,700 | 993 |
| 2009-04-17 | 975 | 993 | 971 | 993 | 6,800 | 993 |
| 2009-04-16 | 970 | 975 | 970 | 975 | 2,500 | 975 |
| 2009-04-15 | 960 | 970 | 960 | 970 | 2,800 | 970 |
| 2009-04-14 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2009-04-13 | 960 | 960 | 955 | 955 | 1,800 | 955 |
| 2009-04-10 | 956 | 958 | 955 | 955 | 1,800 | 955 |
| 2009-04-09 | 970 | 970 | 952 | 956 | 1,400 | 956 |
| 2009-04-08 | 950 | 950 | 950 | 950 | 1,100 | 950 |
| 2009-04-07 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2009-04-03 | 952 | 952 | 942 | 950 | 500 | 950 |
| 2009-04-02 | 985 | 985 | 930 | 942 | 6,200 | 942 |
| 2009-04-01 | 985 | 985 | 985 | 985 | 500 | 985 |
| 2009-03-31 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2009-03-27 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2009-03-26 | 920 | 935 | 920 | 935 | 1,700 | 935 |
| 2009-03-25 | 1,005 | 1,005 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2009-03-24 | 1,030 | 1,030 | 985 | 985 | 2,200 | 985 |
| 2009-03-19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,400 | 1,030 |
| 2009-03-18 | 1,020 | 1,024 | 1,010 | 1,024 | 5,900 | 1,024 |
| 2009-03-17 | 990 | 1,000 | 990 | 998 | 4,200 | 998 |
| 2009-03-16 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2009-03-13 | 980 | 980 | 970 | 970 | 1,600 | 970 |
| 2009-03-12 | 980 | 980 | 975 | 980 | 1,400 | 980 |
| 2009-03-11 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2009-03-09 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2009-03-06 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2009-03-05 | 975 | 975 | 970 | 970 | 1,400 | 970 |
| 2009-03-04 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2009-03-03 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2009-03-02 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2009-02-27 | 980 | 980 | 980 | 980 | 800 | 980 |
| 2009-02-26 | 1,000 | 1,000 | 980 | 980 | 2,800 | 980 |
| 2009-02-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,800 | 1,020 |
| 2009-02-24 | 985 | 985 | 981 | 981 | 1,100 | 981 |
| 2009-02-23 | 990 | 990 | 990 | 990 | 600 | 990 |
| 2009-02-20 | 996 | 996 | 996 | 996 | 500 | 996 |
| 2009-02-19 | 999 | 999 | 996 | 996 | 5,400 | 996 |
| 2009-02-18 | 985 | 999 | 980 | 999 | 6,500 | 999 |
| 2009-02-17 | 975 | 980 | 975 | 980 | 2,100 | 980 |
| 2009-02-16 | 980 | 980 | 970 | 970 | 4,100 | 970 |
| 2009-02-13 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2009-02-10 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2009-02-09 | 1,000 | 1,000 | 980 | 980 | 500 | 980 |
| 2009-02-06 | 980 | 1,000 | 980 | 1,000 | 300 | 1,000 |
| 2009-02-04 | 970 | 980 | 970 | 980 | 400 | 980 |
| 2009-02-03 | 951 | 970 | 951 | 970 | 4,500 | 970 |
| 2009-02-02 | 1,019 | 1,019 | 1,019 | 1,019 | 200 | 1,019 |
| 2009-01-30 | 970 | 1,000 | 970 | 1,000 | 600 | 1,000 |
| 2009-01-28 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 1,030 |
| 2009-01-27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,500 | 1,030 |
| 2009-01-26 | 1,040 | 1,040 | 1,030 | 1,030 | 4,700 | 1,030 |
| 2009-01-23 | 1,035 | 1,035 | 1,030 | 1,030 | 19,000 | 1,030 |
| 2009-01-21 | 1,048 | 1,050 | 1,048 | 1,049 | 19,700 | 1,049 |
| 2009-01-20 | 1,049 | 1,049 | 1,049 | 1,049 | 1,800 | 1,049 |
| 2009-01-19 | 1,049 | 1,049 | 1,049 | 1,049 | 3,900 | 1,049 |
| 2009-01-16 | 1,000 | 1,010 | 1,000 | 1,010 | 13,600 | 1,010 |
| 2009-01-15 | 990 | 990 | 975 | 990 | 6,100 | 990 |
| 2009-01-14 | 1,000 | 1,000 | 990 | 990 | 500 | 990 |
| 2009-01-13 | 980 | 1,000 | 980 | 995 | 3,700 | 995 |
| 2009-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
分割・併合履歴 ： なし
