1. HOME >
  2. 株価時系列 >
  3. 7460 >
  4. 2012年

7460 (株)ヤギ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-271,4161,4161,4151,4152,2001,415
2012-12-261,5181,5181,4101,4101,9001,410
2012-12-251,4501,4501,4281,4284,4001,428
2012-12-211,4101,4101,4101,4101,8001,410
2012-12-201,4121,4121,4101,4101,9001,410
2012-12-191,4301,4301,4121,4123,6001,412
2012-12-181,4151,4221,4151,4203,1001,420
2012-12-171,4101,4101,4101,4101,5001,410
2012-12-141,4301,4301,4101,4101,3001,410
2012-12-131,3991,4001,3991,4004,3001,400
2012-12-121,4091,4091,3901,3942,5001,394
2012-12-111,4201,4201,3801,3835,7001,383
2012-12-101,4101,4101,4001,4001,7001,400
2012-12-071,4101,4101,4001,4104,5001,410
2012-12-061,3901,3981,3851,3981,6001,398
2012-12-051,3801,3901,3801,3907001,390
2012-12-041,3581,3801,3581,3801,7001,380
2012-12-031,3701,3801,3701,3801,2001,380
2012-11-301,3801,3801,3801,3801001,380
2012-11-281,3701,3701,3701,3701,8001,370
2012-11-271,3601,3701,3601,3702,6001,370
2012-11-261,3701,3701,3701,3701,9001,370
2012-11-221,3461,3571,3461,3571,7001,357
2012-11-211,3501,3501,3401,3402,4001,340
2012-11-201,3401,3441,3401,3441,6001,344
2012-11-191,3241,3401,3241,3402,0001,340
2012-11-161,3481,3511,3401,34011,5001,340
2012-11-151,3251,3361,3251,3302,3001,330
2012-11-141,3151,3251,3151,3202,2001,320
2012-11-131,3211,3211,3131,3152,9001,315
2012-11-121,3181,3201,3171,3202,5001,320
2012-11-091,3231,3251,3171,3183,3001,318
2012-11-081,3301,3301,3251,3253001,325
2012-11-071,3301,3301,3181,3302,7001,330
2012-11-061,3301,3501,3251,3309,3001,330
2012-11-051,3901,3901,3901,3902001,390
2012-11-021,3901,3981,3901,3983001,398
2012-11-011,3981,3981,3981,3981001,398
2012-10-291,3801,3801,3801,3802001,380
2012-10-261,4151,4151,4151,4151,6001,415
2012-10-251,4151,4151,4011,4101,6001,410
2012-10-241,4101,4141,4101,4126001,412
2012-10-191,4211,4211,4211,4211,5001,421
2012-10-181,4001,4211,4001,4213,0001,421
2012-10-171,3981,3981,3971,3971,4001,397
2012-10-161,3991,3991,3961,3981,4001,398
2012-10-151,3811,3811,3811,3811001,381
2012-10-121,3831,3831,3801,3805001,380
2012-10-091,3751,3751,3751,3752001,375
2012-10-051,3671,3751,3671,3758001,375
2012-10-041,3781,3971,3781,3972001,397
2012-10-031,3991,3991,3981,3982001,398
2012-10-021,4001,4001,4001,4002001,400
2012-10-011,4001,4001,4001,4002,1001,400
2012-09-281,4001,4001,4001,4002001,400
2012-09-271,4201,4201,4171,4172,1001,417
2012-09-261,4301,4301,4251,4253,7001,425
2012-09-251,3901,3991,3891,3994,2001,399
2012-09-241,3921,3921,3881,3923,7001,392
2012-09-211,3761,3921,3611,3921,0001,392
2012-09-201,4001,4001,3681,3962,0001,396
2012-09-191,3941,3941,3641,3811,7001,381
2012-09-181,4301,4301,3871,3943,1001,394
2012-09-141,3111,3601,3001,3603,5001,360
2012-09-131,3001,3001,3001,3002001,300
2012-09-121,2901,2901,2901,2901,0001,290
2012-09-101,2901,2901,2901,2902001,290
2012-09-071,2901,2901,2901,2901,2001,290
2012-09-061,2931,2931,2851,2852001,285
2012-09-051,2991,2991,2991,2993001,299
2012-08-311,2991,2991,2991,2992001,299
2012-08-301,3001,3001,3001,3001001,300
2012-08-281,3001,3001,3001,3001001,300
2012-08-271,3001,3001,3001,3002,3001,300
2012-08-241,3071,3091,3071,3092,5001,309
2012-08-231,3091,3091,3041,3041,0001,304
2012-08-221,3061,3061,3061,3061001,306
2012-08-211,3091,3091,3061,3062,0001,306
2012-08-201,2951,2951,2951,2951,6001,295
2012-08-171,3001,3001,2951,2951,8001,295
2012-08-161,3061,3081,3061,3072,1001,307
2012-08-151,2901,2901,2751,2861,6001,286
2012-08-141,2831,2831,2541,2831,7001,283
2012-08-131,2301,2831,2301,2837,0001,283
2012-08-101,3101,3101,2731,2871,9001,287
2012-08-091,3031,3111,3031,3113,3001,311
2012-08-081,3111,3291,3021,3022,8001,302
2012-08-071,3411,3411,3411,3411001,341
2012-08-061,3551,3551,3501,3507001,350
2012-08-031,3511,3521,3501,3501,2001,350
2012-07-311,4401,4401,4401,4406001,440
2012-07-261,4501,4501,4071,4083,0001,408
2012-07-251,4691,4691,4411,4462,2001,446
2012-07-241,4451,4691,4451,4696001,469
2012-07-231,4321,4401,4161,4161,3001,416
2012-07-201,5151,5151,5151,5151001,515
2012-07-191,5371,5371,5291,5291,5001,529
2012-07-181,5391,5391,4701,4701,8001,470
2012-07-171,5381,5381,5001,5001,4001,500
2012-07-131,5471,5471,5391,5401,3001,540
2012-07-121,5201,5251,5201,5251,3001,525
2012-07-111,5991,5991,5101,5497,0001,549
2012-07-101,5871,5871,5011,5484,9001,548
2012-07-091,4301,4301,4001,4116,7001,411
2012-07-061,4401,4401,4001,4009,8001,400
2012-07-051,3951,4001,3751,39413,2001,394
2012-07-041,3651,3701,3651,3703,2001,370
2012-07-031,3901,3901,3611,3705,0001,370
2012-07-021,3931,3931,3691,3902,5001,390
2012-06-291,3721,3931,3661,3663,9001,366
2012-06-281,3631,3631,3501,3502,5001,350
2012-06-271,3541,3541,3541,3541001,354
2012-06-261,3501,3501,3471,3472,8001,347
2012-06-251,3281,3501,3281,3503,7001,350
2012-06-221,3261,3261,3261,3261,1001,326
2012-06-211,3321,3321,3261,3261,3001,326
2012-06-201,3411,3411,3221,3221,6001,322
2012-06-191,3321,3321,3201,3202,2001,320
2012-06-181,3681,3681,3381,3502,5001,350
2012-06-151,3001,3301,3001,3305,5001,330
2012-06-141,3001,3001,2901,2901,3001,290
2012-06-131,2991,3001,2991,2993,2001,299
2012-06-121,2991,2991,2861,2861,1001,286
2012-06-111,2991,2991,2821,2829001,282
2012-06-081,2991,2991,2991,2998001,299
2012-06-071,2941,2941,2941,2941001,294
2012-06-041,2601,2781,2601,2781,9001,278
2012-05-301,2421,2421,2421,2421001,242
2012-05-281,2991,2991,2991,2992,1001,299
2012-05-251,2501,2821,2501,2823,8001,282
2012-05-241,2541,2601,2541,2601,1001,260
2012-05-211,2831,2831,2831,2831,5001,283
2012-05-181,2501,2591,2211,2594,7001,259
2012-05-171,2791,2791,2461,26010,8001,260
2012-05-161,2951,2951,2751,2816,3001,281
2012-05-151,2591,2701,2501,2701,0001,270
2012-05-141,2351,2351,2351,2359001,235
2012-05-111,2221,2221,2221,2221,0001,222
2012-05-101,2501,2501,2501,2502,0001,250
2012-05-081,2511,2511,2501,2501,7001,250
2012-05-011,2501,2801,2501,2801,2001,280
2012-04-261,3001,3001,3001,3001,9001,300
2012-04-251,3001,3001,2901,2901,8001,290
2012-04-241,2751,2831,2751,2832001,283
2012-04-191,3001,3001,2761,2762,6001,276
2012-04-181,2951,2951,2951,2952,1001,295
2012-04-171,2941,2951,2941,2951,4001,295
2012-04-161,2941,2941,2781,2781,4001,278
2012-04-131,2841,2851,2841,2857001,285
2012-04-111,2761,2771,2511,2771,9001,277
2012-04-101,2761,2761,2761,2765001,276
2012-04-091,2801,2801,2801,2802,3001,280
2012-04-061,2811,2811,2801,2805,0001,280
2012-04-051,2931,2951,2931,2956001,295
2012-04-041,2951,2951,2951,2958001,295
2012-04-031,2951,2951,2941,2951,2001,295
2012-04-021,2911,2991,2901,2958001,295
2012-03-301,2991,3001,2801,2911,8001,291
2012-03-291,3201,3201,2901,3013,0001,301
2012-03-281,3001,3001,3001,3005,4001,300
2012-03-271,3501,3501,3501,3501001,350
2012-03-261,3501,3501,3441,3506,8001,350
2012-03-231,3401,3401,3001,3002,3001,300
2012-03-221,3371,3391,3351,3353,2001,335
2012-03-211,3371,3371,3301,3302,6001,330
2012-03-191,3271,3401,3271,3313,7001,331
2012-03-161,3361,3361,3261,3357,6001,335
2012-03-151,3281,3361,3251,3362,7001,336
2012-03-141,3291,3301,3271,3281,4001,328
2012-03-131,3251,3291,3211,3295001,329
2012-03-121,3271,3271,3261,3262001,326
2012-03-091,3211,3211,3201,3207001,320
2012-03-081,3051,3451,3051,3454,1001,345
2012-03-071,3001,3001,3001,3003,1001,300
2012-03-061,3151,3151,3151,3151001,315
2012-03-051,3501,3501,3201,3206001,320
2012-03-021,3301,3301,3301,3301001,330
2012-03-011,3501,3501,3501,3505,3001,350
2012-02-291,3341,3501,3341,3506,7001,350
2012-02-271,3351,3351,3271,3272,1001,327
2012-02-241,3441,3501,3381,3502,5001,350
2012-02-231,3341,3341,3271,3271,3001,327
2012-02-221,3291,3291,3291,3292001,329
2012-02-211,3441,3441,3001,3292,1001,329
2012-02-201,3441,3441,3441,3441,3001,344
2012-02-171,3201,3201,3081,3082,7001,308
2012-02-161,3501,3501,3031,3192,6001,319
2012-02-151,3001,3101,2911,3003,5001,300
2012-02-141,2901,2901,2901,2901,0001,290
2012-02-131,2801,3001,2801,3001,3001,300
2012-02-101,2901,2901,2901,2901001,290
2012-02-091,2841,2891,2841,2892001,289
2012-02-081,2801,2801,2751,2751,3001,275
2012-02-071,2701,2701,2701,2701001,270
2012-02-061,2551,2601,2551,2602001,260
2012-02-031,2511,2551,2511,2552001,255
2012-02-021,2501,2501,2501,2505001,250
2012-01-311,2501,2601,2501,2501,6001,250
2012-01-271,2501,2501,2501,2503001,250
2012-01-261,3171,3171,2781,2783,2001,278
2012-01-251,2401,2591,2401,2592,6001,259
2012-01-241,2191,2401,2191,2401,0001,240
2012-01-231,2041,2051,2041,2054001,205
2012-01-191,1951,1951,1951,1952,0001,195
2012-01-181,1991,2001,1971,2001,9001,200
2012-01-171,2491,2491,1401,1957,8001,195
2012-01-161,2051,2201,2011,2202,4001,220
2012-01-131,1801,1801,1801,1809001,180
2012-01-121,1921,1921,1701,1701,9001,170
2012-01-111,1921,1921,1921,1922001,192
2012-01-101,1901,2001,1901,2002001,200
2012-01-051,1901,1901,1901,1901001,190
2012-01-041,1921,2001,1921,2007001,200

分割・併合履歴 ： なし