7488 (株)ヤガミ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-12-28 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2004-12-21 | 621 | 622 | 621 | 622 | 2,000 | 622 |
| 2004-12-17 | 629 | 629 | 621 | 621 | 2,000 | 621 |
| 2004-12-16 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-12-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-12-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-12-06 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2004-12-03 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2004-12-02 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2004-11-30 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-11-26 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-11-24 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 2004-11-22 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2004-11-18 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2004-11-17 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-11-12 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-11-04 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2004-11-01 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2004-10-29 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2004-10-28 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2004-10-22 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2004-10-19 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2004-10-18 | 634 | 634 | 632 | 632 | 3,000 | 632 |
| 2004-10-15 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2004-10-14 | 659 | 660 | 659 | 660 | 2,000 | 660 |
| 2004-10-12 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2004-10-06 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2004-10-05 | 656 | 657 | 655 | 655 | 5,000 | 655 |
| 2004-10-04 | 655 | 655 | 640 | 655 | 4,000 | 655 |
| 2004-10-01 | 650 | 655 | 650 | 655 | 3,000 | 655 |
| 2004-09-30 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2004-09-27 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2004-09-22 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2004-09-17 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2004-09-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-09-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-09-09 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2004-09-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-09-01 | 650 | 650 | 635 | 650 | 12,000 | 650 |
| 2004-08-26 | 631 | 631 | 630 | 630 | 10,000 | 630 |
| 2004-08-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-08-18 | 649 | 649 | 634 | 634 | 2,000 | 634 |
| 2004-08-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-07-30 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2004-07-23 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2004-07-22 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2004-07-20 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2004-07-16 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2004-07-15 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2004-07-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-07-02 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2004-06-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-06-22 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2004-06-21 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2004-06-18 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2004-06-17 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2004-06-15 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2004-06-03 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2004-06-01 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2004-05-31 | 640 | 660 | 640 | 660 | 2,000 | 660 |
| 2004-05-20 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2004-05-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-05-10 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2004-05-06 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 2004-04-28 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-04-20 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-04-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-04-16 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2004-04-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-04-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-04-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2004-04-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-04-01 | 648 | 650 | 648 | 650 | 4,000 | 650 |
| 2004-03-22 | 645 | 648 | 645 | 648 | 2,000 | 648 |
| 2004-03-19 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2004-03-18 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2004-03-05 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2004-03-03 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2004-02-20 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2004-02-18 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2004-02-03 | 636 | 636 | 635 | 635 | 3,000 | 635 |
| 2004-01-30 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2004-01-22 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-01-21 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-01-20 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2004-01-19 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2004-01-14 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2004-01-08 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-01-06 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2004-01-05 | 657 | 657 | 657 | 657 | 1,000 | 657 |
分割・併合履歴 ： なし