7488 (株)ヤガミ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-12-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-12-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-12-05 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2000-12-01 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 2000-11-20 | 735 | 735 | 734 | 734 | 2,000 | 734 |
| 2000-11-15 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2000-11-02 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2000-11-01 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-10-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-10-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-10-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-10-05 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2000-10-03 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2000-09-28 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-09-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-09-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-09-08 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2000-09-05 | 764 | 764 | 764 | 764 | 3,000 | 764 |
| 2000-09-01 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 2000-08-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-16 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2000-08-04 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2000-08-01 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-07-19 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2000-07-18 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2000-07-14 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-07-07 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-07-04 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2000-06-30 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-06-20 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-06-16 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-06-07 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 2000-06-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-06-02 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2000-06-01 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2000-05-23 | 629 | 679 | 629 | 679 | 3,000 | 679 |
| 2000-05-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-05-10 | 679 | 700 | 679 | 700 | 3,000 | 700 |
| 2000-05-02 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 2000-04-20 | 698 | 700 | 698 | 700 | 2,000 | 700 |
| 2000-04-18 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2000-04-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-04-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-04-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-04-03 | 749 | 750 | 749 | 750 | 5,000 | 750 |
| 2000-03-31 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-03-29 | 700 | 700 | 660 | 660 | 2,000 | 660 |
| 2000-03-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-03-23 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2000-03-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-03-21 | 650 | 650 | 640 | 650 | 5,000 | 650 |
| 2000-03-17 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2000-03-14 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2000-03-13 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2000-03-06 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2000-03-03 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2000-03-01 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2000-02-29 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2000-02-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-02-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-02-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-02-08 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-02-01 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2000-01-28 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2000-01-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-01-25 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2000-01-20 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 2000-01-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-01-05 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2000-01-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
分割・併合履歴 ： なし