1. HOME >
  2. 株価時系列 >
  3. 7460 >
  4. 2011年

7460 (株)ヤギ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1641,1701,1641,1701,0001,170
2011-12-281,1571,1571,1301,1503,6001,150
2011-12-271,1551,1621,1551,1573,3001,157
2011-12-261,2201,2251,2001,2004,0001,200
2011-12-221,1991,1991,1721,1892,6001,189
2011-12-211,2001,2001,2001,2002,3001,200
2011-12-201,1801,1801,1451,1664,3001,166
2011-12-191,2061,2061,1901,1902,4001,190
2011-12-161,2241,2241,2061,2061,6001,206
2011-12-151,2001,2151,2001,2154,8001,215
2011-12-141,1951,1951,1941,1942,2001,194
2011-12-131,1951,1951,1951,1951,9001,195
2011-12-121,1971,1971,1971,1971,1001,197
2011-12-091,1991,1991,1981,1983,2001,198
2011-12-081,1601,1721,1601,1723,0001,172
2011-12-061,1441,1501,1441,1503,3001,150
2011-12-051,1261,1331,1261,1334001,133
2011-12-021,1301,1301,1251,1252,0001,125
2011-12-011,1491,1491,1351,1353001,135
2011-11-291,1301,1501,1301,1401,3001,140
2011-11-281,1411,1411,1301,1302,5001,130
2011-11-251,1201,1201,1111,1114,5001,111
2011-11-241,1101,1301,1101,1194,9001,119
2011-11-221,1481,1481,1401,1407001,140
2011-11-211,1541,1541,1541,1543,2001,154
2011-11-181,1601,1601,1511,1522,1001,152
2011-11-171,1551,1551,1451,1503,0001,150
2011-11-161,1551,1551,1431,1432,3001,143
2011-11-151,1451,1501,1431,1431,1001,143
2011-11-141,1451,1451,1451,1452,2001,145
2011-11-101,1431,1431,1401,1402,9001,140
2011-11-091,1511,1511,1511,1511,0001,151
2011-11-081,1511,1511,1511,1511001,151
2011-11-071,1501,1521,1481,15219,6001,152
2011-11-021,1601,1601,1601,1602001,160
2011-10-311,1701,1701,1701,1701,1001,170
2011-10-281,1891,1891,1701,1702,3001,170
2011-10-261,2001,2001,1701,1702,1001,170
2011-10-251,1951,1951,1501,1555,5001,155
2011-10-241,1501,1701,1501,16511,7001,165
2011-10-211,1501,1501,1501,1501,0001,150
2011-10-201,1381,1601,1381,1605,7001,160
2011-10-191,1701,1701,1651,1657,6001,165
2011-10-181,2281,2281,1551,1702,7001,170
2011-10-171,1801,1801,1681,1682,2001,168
2011-10-141,1571,1571,1501,1572,5001,157
2011-10-121,1301,1301,1251,1261,1001,126
2011-10-111,1301,1301,1301,1301001,130
2011-10-071,1221,1301,1211,1301,2001,130
2011-10-061,1331,1331,1251,1255001,125
2011-10-051,1341,1341,1341,1341001,134
2011-10-041,1341,1401,1201,1401,3001,140
2011-10-031,1301,1301,1301,1301001,130
2011-09-301,1341,1391,1341,1395001,139
2011-09-281,1401,1401,1401,1401001,140
2011-09-271,1301,1301,1301,1302001,130
2011-09-261,2501,2501,1271,1272,3001,127
2011-09-221,2701,2701,1361,1363,9001,136
2011-09-211,1801,1801,1401,1502,0001,150
2011-09-201,1501,1501,1501,1502,4001,150
2011-09-161,1281,1281,1281,1283,1001,128
2011-09-151,1101,1211,1101,1218001,121
2011-09-141,1101,1201,1101,1105,7001,110
2011-09-131,0901,1051,0901,1051,9001,105
2011-09-121,1201,1201,0661,0994,0001,099
2011-09-091,1101,1101,1101,1109001,110
2011-09-081,1001,1101,1001,1103,7001,110
2011-09-071,0891,0951,0891,0953001,095
2011-09-061,0881,0881,0881,0886001,088
2011-09-051,0901,0901,0881,0886001,088
2011-09-021,1091,1091,0761,0861,6001,086
2011-09-011,1001,1001,1001,1001,0001,100
2011-08-311,1011,1041,1001,1012,6001,101
2011-08-301,1001,1271,1001,1271,1001,127
2011-08-261,1341,1341,1341,1342,2001,134
2011-08-251,1191,1201,0961,1204,4001,120
2011-08-241,1001,1001,1001,1001001,100
2011-08-231,0891,0891,0891,0893001,089
2011-08-221,0881,0901,0881,0906,2001,090
2011-08-191,0891,0891,0881,0882,2001,088
2011-08-181,1241,1241,0921,1003,0001,100
2011-08-171,1251,1251,0971,1002,8001,100
2011-08-161,1001,1001,1001,1002,8001,100
2011-08-151,0901,0901,0901,0901001,090
2011-08-121,0901,0901,0901,0907001,090
2011-08-111,0801,0801,0801,0802001,080
2011-08-101,0901,0901,0901,0903001,090
2011-08-091,0571,0571,0451,0511,6001,051
2011-08-081,0801,0801,0521,0521,6001,052
2011-08-051,0791,0801,0791,0797001,079
2011-08-041,1041,1101,1041,1101,5001,110
2011-08-031,1161,1161,1121,1121,3001,112
2011-08-021,1201,1201,1171,1172001,117
2011-08-011,1161,1201,1161,1201,0001,120
2011-07-291,1001,1011,1001,1013001,101
2011-07-281,1101,1101,1081,1082001,108
2011-07-271,1231,1231,1231,1231001,123
2011-07-261,1471,1471,1471,1472,3001,147
2011-07-251,1461,1461,1341,1462,1001,146
2011-07-211,1351,1351,1301,1302,4001,130
2011-07-201,1291,1291,1201,1201,7001,120
2011-07-191,1351,1351,1201,1292,8001,129
2011-07-151,1211,1231,1181,1222,9001,122
2011-07-141,1271,1271,1231,1237001,123
2011-07-131,1301,1301,1271,1298,1001,129
2011-07-121,1261,1261,1161,1268,1001,126
2011-07-111,1201,1201,1201,12010,1001,120
2011-07-081,1201,1201,1001,1007,0001,100
2011-07-071,1201,1201,1191,1198,3001,119
2011-07-061,1001,1201,1001,1205,5001,120
2011-07-051,1051,1071,1051,1054,3001,105
2011-07-041,1151,1191,1061,1199,2001,119
2011-07-011,1101,1131,1001,1135,3001,113
2011-06-301,1191,1191,1101,1105,5001,110
2011-06-291,1051,1051,1041,1043001,104
2011-06-281,1001,1001,1001,1001001,100
2011-06-271,1201,1201,0701,0918,8001,091
2011-06-241,1091,1101,0941,1016,8001,101
2011-06-221,1101,1101,0981,0984,6001,098
2011-06-211,1191,1191,1151,1152,0001,115
2011-06-201,1211,1211,1001,1004,3001,100
2011-06-171,1301,1301,1161,1162,7001,116
2011-06-161,1401,1401,1261,1263,6001,126
2011-06-151,1401,1401,1201,1203,3001,120
2011-06-141,0731,1011,0731,10010,0001,100
2011-06-131,0921,0921,0641,0651,7001,065
2011-06-101,0871,0881,0571,0624,2001,062
2011-06-091,0831,0851,0831,0856001,085
2011-06-081,0671,0801,0671,0805001,080
2011-06-071,0501,0661,0501,0561,0001,056
2011-06-061,0541,0541,0541,0546001,054
2011-06-031,0391,0501,0351,0508,1001,050
2011-06-011,0301,0301,0301,0301001,030
2011-05-311,0211,0341,0211,0281,6001,028
2011-05-301,0351,0351,0301,0304001,030
2011-05-271,0201,0211,0201,0202,5001,020
2011-05-261,0391,0391,0391,0392,1001,039
2011-05-251,0281,0281,0121,0186,2001,018
2011-05-241,0431,0431,0251,0282,0001,028
2011-05-231,0401,0401,0401,0402001,040
2011-05-201,0491,0491,0421,0427001,042
2011-05-191,0451,0451,0451,0452,2001,045
2011-05-181,0451,0451,0451,0452,1001,045
2011-05-171,0451,0451,0381,0382,7001,038
2011-05-161,0401,0401,0151,0395,2001,039
2011-05-131,0311,0341,0301,0348001,034
2011-05-121,0241,0401,0241,0348001,034
2011-05-111,0161,0421,0161,0423,7001,042
2011-05-101,0101,0221,0051,0158,6001,015
2011-05-091,0001,0009961,0004,5001,000
2011-05-061,0051,0059849843,500984
2011-05-021,0301,0301,0021,0054,1001,005
2011-04-281,0301,0301,0301,0305001,030
2011-04-279961,0009961,0005,1001,000
2011-04-261,0001,00399199116,500991
2011-04-251,0001,0009911,0003,0001,000
2011-04-221,0001,0001,0001,0003001,000
2011-04-201,0001,0001,0001,0002,0001,000
2011-04-199809809809802,100980
2011-04-189981,0019981,0003,1001,000
2011-04-151,0011,0011,0001,0004,7001,000
2011-04-141,0011,0011,0011,0013001,001
2011-04-131,0071,0201,0071,0082,6001,008
2011-04-121,0041,0051,0041,0041,5001,004
2011-04-089971,0009921,0008,8001,000
2011-04-07995995995995100995
2011-04-06990995990990300990
2011-04-05989999989993900993
2011-04-049971,0039971,0031,1001,003
2011-04-019951,0009951,0001,2001,000
2011-03-291,0101,0101,0101,0101001,010
2011-03-281,0491,0491,0301,0302,6001,030
2011-03-251,0191,0411,0151,0155,0001,015
2011-03-241,0391,0391,0391,0394001,039
2011-03-231,0201,0321,0201,0268001,026
2011-03-221,0201,0441,0151,0403,3001,040
2011-03-181,0301,0301,0001,0003,2001,000
2011-03-179699889609883,900988
2011-03-169359809359787,900978
2011-03-1596096488593014,200930
2011-03-149261,00092198010,700980
2011-03-111,1001,1001,0881,0914,0001,091
2011-03-101,1151,1151,1061,1061,4001,106
2011-03-091,1301,1301,1201,1203,4001,120
2011-03-081,1181,1201,1041,1113,1001,111
2011-03-071,1201,1201,1001,1114,2001,111
2011-03-041,1061,1081,1031,1031,3001,103
2011-03-031,1001,1051,1001,1057001,105
2011-03-021,0971,0981,0971,0981,1001,098
2011-03-011,1041,1051,0981,0981,3001,098
2011-02-281,1101,1101,0961,0963,0001,096
2011-02-251,0991,0991,0901,0903,6001,090
2011-02-241,0921,1021,0911,0916001,091
2011-02-231,1031,1031,0901,0914,4001,091
2011-02-221,1051,1141,1001,1143,3001,114
2011-02-211,1121,1141,1011,1054,9001,105
2011-02-181,1101,1101,0971,1075,4001,107
2011-02-171,0991,1081,0991,10710,1001,107
2011-02-161,0901,0981,0851,0874,2001,087
2011-02-151,0781,0781,0751,0782,1001,078
2011-02-141,0801,0901,0781,0784,6001,078
2011-02-101,0701,0801,0701,0731,9001,073
2011-02-091,0791,0791,0661,0681,2001,068
2011-02-081,0731,0871,0731,0768001,076
2011-02-071,0781,0941,0721,0727,1001,072
2011-02-041,0701,0801,0701,0711,1001,071
2011-02-031,0621,0621,0621,0622001,062
2011-02-021,0601,0701,0601,0624,0001,062
2011-02-011,0531,0601,0501,0602,3001,060
2011-01-311,0521,0701,0501,05114,1001,051
2011-01-281,0471,0471,0251,0264,0001,026
2011-01-271,0311,0371,0271,0273,8001,027
2011-01-261,0311,0341,0311,0313,2001,031
2011-01-251,0241,0241,0151,0153,0001,015
2011-01-241,0121,0201,0111,0141,4001,014
2011-01-211,0261,0341,0101,0135,1001,013
2011-01-201,0261,0261,0251,0251,5001,025
2011-01-191,0451,0451,0261,0265,3001,026
2011-01-181,0321,0471,0211,0308,8001,030
2011-01-171,0311,0321,0201,0293,3001,029
2011-01-141,0301,0321,0161,0167,7001,016
2011-01-131,0351,0351,0201,0251,3001,025
2011-01-111,0381,0381,0231,0251,6001,025
2011-01-071,0151,0301,0121,0223,0001,022
2011-01-061,0091,0151,0091,0093,3001,009
2011-01-051,0161,0161,0071,0091,6001,009

分割・併合履歴 ： なし