1. HOME >
  2. 株価時系列 >
  3. 7460 >
  4. 2013年

7460 (株)ヤギ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4401,4501,4401,4502,8001,450
2013-12-271,4591,4591,4501,4505001,450
2013-12-261,4601,5011,4501,4746,4001,474
2013-12-251,4101,4911,4001,4708,8001,470
2013-12-241,4011,4201,4001,4079,4001,407
2013-12-201,4511,4521,4311,4313,4001,431
2013-12-191,4751,4751,4511,4513,9001,451
2013-12-181,4951,4951,4701,4705,1001,470
2013-12-171,4991,4991,4811,4863,2001,486
2013-12-161,5001,5101,4901,4904,0001,490
2013-12-131,5101,5101,5021,5061,3001,506
2013-12-121,5201,5201,5101,5103,0001,510
2013-12-111,5251,5251,5251,5259001,525
2013-12-101,5381,5381,5151,5154,2001,515
2013-12-091,5251,5351,5251,5353,2001,535
2013-12-061,5201,5351,5201,5352,6001,535
2013-12-051,5301,5391,5301,5393001,539
2013-12-041,5221,5401,5211,5385,0001,538
2013-12-031,5211,5211,5201,5213,3001,521
2013-12-021,5461,5461,5301,5301,6001,530
2013-11-291,5411,5411,5261,5263001,526
2013-11-281,5491,5491,5291,5351,6001,535
2013-11-271,5481,5501,5301,5351,9001,535
2013-11-261,5521,5521,5251,5263,6001,526
2013-11-251,5561,5571,5501,5579,2001,557
2013-11-221,5631,5631,5051,54513,5001,545
2013-11-211,5591,5601,5591,5603,8001,560
2013-11-201,5601,5601,5591,5591,7001,559
2013-11-191,5501,5501,5501,5501,7001,550
2013-11-181,5591,5591,5511,5512,2001,551
2013-11-151,5501,5501,5351,5501,8001,550
2013-11-141,5351,5381,5301,5304,5001,530
2013-11-111,5501,5501,5311,5332,1001,533
2013-11-081,5361,5361,5361,5361,5001,536
2013-11-071,5591,5591,5491,5502,5001,550
2013-11-061,5411,5421,5411,5412,0001,541
2013-11-051,5501,5501,5411,5412,7001,541
2013-11-011,5501,5501,5471,5477001,547
2013-10-311,5501,5501,5491,5506001,550
2013-10-301,5851,5851,5851,5851001,585
2013-10-281,6171,6171,5701,5854,5001,585
2013-10-251,5901,5901,5501,58610,6001,586
2013-10-241,5801,5801,5721,5751,1001,575
2013-10-231,5851,5881,5851,5882001,588
2013-10-221,5661,5661,5661,5663001,566
2013-10-211,6381,6381,5581,5715,2001,571
2013-10-181,6001,6001,5301,6004,7001,600
2013-10-171,5601,5651,5551,5653,6001,565
2013-10-161,5441,5481,5291,5482,4001,548
2013-10-151,5301,5301,5051,5154,1001,515
2013-10-111,5191,5191,5191,5196001,519
2013-10-101,5191,5191,5191,5191001,519
2013-10-091,5051,5301,5051,5305001,530
2013-10-081,4861,5051,4861,5051,1001,505
2013-10-071,5261,5261,5261,5261001,526
2013-10-031,5601,5601,5601,5601001,560
2013-10-021,5441,5441,5341,5347001,534
2013-09-301,5441,5501,5301,5448001,544
2013-09-271,5991,5991,5191,5449,1001,544
2013-09-261,6291,6291,5491,6002,8001,600
2013-09-251,6131,6131,5871,5871,8001,587
2013-09-241,5931,5981,5711,5781,0001,578
2013-09-201,5801,6001,5401,5993,2001,599
2013-09-191,5981,6201,5971,62016,5001,620
2013-09-181,5601,5601,5461,5604,1001,560
2013-09-171,5431,5451,5401,5452,9001,545
2013-09-131,5301,5301,5201,5304,4001,530
2013-09-121,5101,5101,5011,5101,2001,510
2013-09-111,5001,5001,4961,4964001,496
2013-09-101,5101,5101,5001,5002001,500
2013-09-091,4841,4841,4841,4842001,484
2013-09-041,5001,5001,4801,4806001,480
2013-09-031,5201,5201,5201,5201001,520
2013-09-021,5201,5201,4711,5001,4001,500
2013-08-301,4701,5101,4701,5102,6001,510
2013-08-291,4901,4901,4901,4901,0001,490
2013-08-271,5301,5301,5301,5308001,530
2013-08-261,5501,5501,5201,5305,5001,530
2013-08-231,5501,5501,5201,5203,6001,520
2013-08-221,5281,5281,5051,5103,9001,510
2013-08-211,5381,5381,5101,5281,6001,528
2013-08-201,5001,5081,5001,5082,7001,508
2013-08-191,5251,5251,5001,5026,1001,502
2013-08-161,4961,5061,4811,4955,3001,495
2013-08-151,4701,4771,4651,4772,3001,477
2013-08-141,4771,4771,4771,4772001,477
2013-08-131,4841,4841,4841,4841001,484
2013-08-121,4821,4821,4701,4702,8001,470
2013-08-091,4821,4821,4821,4821001,482
2013-08-081,5101,5101,5101,5109001,510
2013-08-071,5351,5351,5001,5001,1001,500
2013-08-061,5001,5351,5001,5351,2001,535
2013-08-051,5251,5251,5201,5203001,520
2013-08-021,5101,5251,5101,5254001,525
2013-08-011,5121,5121,5061,5061,1001,506
2013-07-311,5551,5551,5101,5452,1001,545
2013-07-301,5491,5491,5491,5495001,549
2013-07-291,5601,5701,5601,5601,0001,560
2013-07-261,5671,5701,5481,5705,9001,570
2013-07-251,5601,5601,5531,5603,9001,560
2013-07-241,5741,5741,5601,5601,6001,560
2013-07-231,5721,5741,5651,5747001,574
2013-07-221,5881,5881,5601,5612,3001,561
2013-07-191,5701,5701,5581,5581,9001,558
2013-07-181,6021,6021,5651,5802,8001,580
2013-07-171,6081,6191,6011,6192,8001,619
2013-07-161,6721,6721,6111,6112,1001,611
2013-07-121,6431,6431,6301,6321,5001,632
2013-07-111,6371,6371,6301,6305,2001,630
2013-07-101,6361,6361,6201,6304,9001,630
2013-07-091,6421,6421,6291,6374,8001,637
2013-07-081,6451,6451,6341,6344,7001,634
2013-07-051,6381,6421,6381,6425,2001,642
2013-07-041,6601,6651,6601,6652,9001,665
2013-07-031,6691,6701,6451,6582,2001,658
2013-07-021,6501,7001,6501,6605,7001,660
2013-07-011,6401,6401,6301,6322,7001,632
2013-06-281,6491,6501,6281,6285,0001,628
2013-06-271,6091,6491,6091,6497,7001,649
2013-06-261,6151,6151,6031,6031,4001,603
2013-06-251,6101,6171,6091,6173,1001,617
2013-06-241,6101,6121,6061,6062,6001,606
2013-06-211,6001,6101,6001,6102,9001,610
2013-06-201,5901,6001,5901,6002,5001,600
2013-06-191,6091,6091,5801,5886,0001,588
2013-06-181,6101,6101,6001,6003,0001,600
2013-06-171,6101,6101,5701,5704,0001,570
2013-06-141,6001,6001,6001,6002,5001,600
2013-06-131,6001,6011,5771,6012,5001,601
2013-06-121,5991,5991,5991,5997001,599
2013-06-111,6001,6001,5501,5557,1001,555
2013-06-101,6001,6051,5901,6054,9001,605
2013-06-071,5801,5801,5301,5692,8001,569
2013-06-061,5651,5651,5051,5052,1001,505
2013-06-051,5701,5901,5651,5651,3001,565
2013-06-041,6051,6051,5751,5773,7001,577
2013-06-031,5651,6051,5651,6054001,605
2013-05-311,6001,6001,5901,5901,2001,590
2013-05-301,6151,6151,6041,6049001,604
2013-05-291,6051,6151,6051,6156,3001,615
2013-05-281,6051,6051,6001,6001,4001,600
2013-05-271,6181,6181,6001,6002,4001,600
2013-05-241,6181,6181,6001,6002,4001,600
2013-05-231,6101,6151,5761,6152,8001,615
2013-05-221,6091,6101,6021,6021,6001,602
2013-05-211,6101,6101,6101,6101,9001,610
2013-05-201,6101,6101,6001,6022,8001,602
2013-05-171,6181,6181,6001,6013,1001,601
2013-05-161,6221,6221,6101,6103,0001,610
2013-05-151,6221,6231,6031,6224,7001,622
2013-05-141,6391,6391,6181,6293,7001,629
2013-05-131,6521,6521,6461,6461,0001,646
2013-05-101,6501,6501,6501,6504001,650
2013-05-091,6501,6701,6501,6704,0001,670
2013-05-081,6701,6701,6491,6502,7001,650
2013-05-071,6691,6701,6621,6621,6001,662
2013-05-021,6501,6501,6351,6503,0001,650
2013-04-301,6441,6441,6441,6447001,644
2013-04-261,6801,6801,6551,6553,5001,655
2013-04-251,6541,6601,6401,6603,3001,660
2013-04-241,6501,6501,6501,6508001,650
2013-04-221,6691,6691,6401,6502,1001,650
2013-04-191,6401,6691,6401,6692,7001,669
2013-04-181,6301,6401,6051,6402,6001,640
2013-04-171,6281,6281,6001,6004,5001,600
2013-04-161,6441,6441,6001,6283,8001,628
2013-04-151,6001,6051,6001,6045,7001,604
2013-04-111,6081,6101,6081,6105001,610
2013-04-101,6101,6101,6101,6103001,610
2013-04-081,6251,6251,5491,6122,1001,612
2013-04-051,5411,5801,5411,5801,1001,580
2013-04-041,5111,5211,5111,5201,2001,520
2013-04-031,5411,5411,5411,5412001,541
2013-04-021,5021,5401,5021,5403001,540
2013-04-011,5101,5401,5101,5408001,540
2013-03-281,6701,6701,6701,6704,3001,670
2013-03-261,7381,7381,6761,6761,9001,676
2013-03-251,7501,7501,7031,7223,0001,722
2013-03-221,6981,7001,6981,7006001,700
2013-03-211,6951,6951,6801,6857,5001,685
2013-03-191,7001,7001,6901,6954,9001,695
2013-03-181,7091,7091,6811,7003,9001,700
2013-03-151,7301,7301,7001,7005,3001,700
2013-03-141,6901,7301,6901,7304,0001,730
2013-03-131,6861,7051,6861,7005,0001,700
2013-03-121,7381,7381,7131,7138001,713
2013-03-111,6851,7101,6821,7107,0001,710
2013-03-081,6801,6851,6801,6853,5001,685
2013-03-071,6681,6851,6501,6851,3001,685
2013-03-061,6121,6121,6121,6121001,612
2013-03-051,6701,6701,5801,5801,9001,580
2013-03-041,6901,6901,6901,6901,0001,690
2013-03-011,6801,6801,6801,6805001,680
2013-02-281,6801,6801,6801,6801,0001,680
2013-02-271,6801,6801,6801,6806001,680
2013-02-261,6801,6801,6801,6802,7001,680
2013-02-251,6801,6801,6751,6751,2001,675
2013-02-221,7001,7001,6661,6667001,666
2013-02-201,6801,6801,6801,6801,5001,680
2013-02-191,6921,6921,6301,6301,4001,630
2013-02-181,6501,6501,6161,6164,2001,616
2013-02-151,6001,6201,5911,59114,5001,591
2013-02-141,5861,5861,5861,5861001,586
2013-02-131,5901,5901,5801,5832,4001,583
2013-02-121,5601,6001,5601,5908,5001,590
2013-02-081,5551,5551,5551,5551001,555
2013-02-071,5501,5501,5451,5461,9001,546
2013-02-061,5471,5611,5351,5356,1001,535
2013-02-051,5401,5451,5401,5417,9001,541
2013-02-041,5401,5501,5331,53712,2001,537
2013-01-311,5601,5601,5151,5151,1001,515
2013-01-301,5601,5601,5601,5606001,560
2013-01-291,5111,5331,5111,5126001,512
2013-01-281,5491,5491,5021,5022,5001,502
2013-01-251,5501,5501,5261,5492,5001,549
2013-01-241,5401,5501,5401,5507001,550
2013-01-231,5241,5451,5001,5451,6001,545
2013-01-221,5151,5871,5151,5804001,580
2013-01-211,6001,6001,5501,5501,8001,550
2013-01-181,5051,5351,5051,5351,8001,535
2013-01-171,5301,5301,5051,5052,2001,505
2013-01-161,5501,5501,5101,5102,6001,510
2013-01-151,4871,5481,4871,5203,2001,520
2013-01-111,4901,4931,4901,4901,2001,490
2013-01-101,4651,4801,4651,4802,6001,480
2013-01-091,4611,4611,4601,4608001,460
2013-01-081,4501,4611,4501,4611,6001,461
2013-01-071,4521,4641,4351,4451,7001,445
2013-01-041,4311,4311,4301,4303001,430

分割・併合履歴 ： なし