7488 (株)ヤガミ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-12-26 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2006-12-22 | 623 | 623 | 613 | 613 | 3,000 | 613 |
| 2006-12-21 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2006-12-20 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2006-12-19 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2006-12-18 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2006-12-15 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 2006-12-14 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-12-12 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 2006-12-11 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2006-12-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-12-06 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-12-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-12-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-11-28 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2006-11-21 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-11-17 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-11-15 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-11-14 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-11-13 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2006-11-10 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-11-01 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2006-10-25 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2006-10-20 | 650 | 650 | 621 | 621 | 2,000 | 621 |
| 2006-10-19 | 645 | 650 | 645 | 650 | 3,000 | 650 |
| 2006-10-18 | 615 | 625 | 613 | 625 | 5,000 | 625 |
| 2006-10-17 | 646 | 646 | 610 | 615 | 5,000 | 615 |
| 2006-10-16 | 658 | 664 | 650 | 663 | 8,000 | 663 |
| 2006-10-13 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2006-10-12 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2006-10-11 | 664 | 665 | 663 | 663 | 6,000 | 663 |
| 2006-10-10 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2006-10-05 | 673 | 675 | 657 | 663 | 8,000 | 663 |
| 2006-10-04 | 673 | 673 | 673 | 673 | 3,000 | 673 |
| 2006-10-03 | 663 | 670 | 663 | 663 | 9,000 | 663 |
| 2006-10-02 | 657 | 657 | 656 | 656 | 4,000 | 656 |
| 2006-09-29 | 650 | 658 | 650 | 658 | 2,000 | 658 |
| 2006-09-28 | 645 | 648 | 645 | 648 | 2,000 | 648 |
| 2006-09-27 | 638 | 640 | 638 | 640 | 2,000 | 640 |
| 2006-09-26 | 630 | 635 | 630 | 635 | 4,000 | 635 |
| 2006-09-25 | 618 | 618 | 615 | 615 | 3,000 | 615 |
| 2006-09-21 | 625 | 629 | 625 | 629 | 2,000 | 629 |
| 2006-09-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-09-19 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2006-09-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-09-11 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2006-09-05 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-09-01 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-08-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-08-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-08-22 | 615 | 630 | 615 | 630 | 3,000 | 630 |
| 2006-08-18 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2006-08-16 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2006-08-07 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 2006-08-03 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2006-08-01 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2006-07-27 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2006-07-25 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2006-07-24 | 606 | 606 | 606 | 606 | 3,000 | 606 |
| 2006-07-21 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2006-07-20 | 633 | 633 | 630 | 630 | 2,000 | 630 |
| 2006-07-19 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2006-07-14 | 633 | 633 | 633 | 633 | 3,000 | 633 |
| 2006-07-13 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-07-11 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-07-06 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-07-05 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2006-06-30 | 610 | 615 | 610 | 615 | 8,000 | 615 |
| 2006-06-27 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2006-06-20 | 587 | 597 | 587 | 597 | 2,000 | 597 |
| 2006-06-16 | 616 | 616 | 615 | 615 | 2,000 | 615 |
| 2006-06-13 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-06-05 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-06-02 | 602 | 602 | 601 | 601 | 2,000 | 601 |
| 2006-06-01 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-05-29 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2006-05-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-05-25 | 618 | 630 | 618 | 630 | 4,000 | 630 |
| 2006-05-24 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2006-05-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-05-18 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2006-05-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-05-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-05-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-05-02 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-04-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-04-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-04-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-04-18 | 635 | 639 | 630 | 630 | 3,000 | 630 |
| 2006-04-14 | 630 | 640 | 630 | 640 | 4,000 | 640 |
| 2006-04-10 | 626 | 626 | 620 | 620 | 3,000 | 620 |
| 2006-04-07 | 630 | 630 | 628 | 628 | 2,000 | 628 |
| 2006-04-04 | 625 | 630 | 625 | 630 | 5,000 | 630 |
| 2006-03-31 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-03-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-03-27 | 617 | 617 | 615 | 615 | 5,000 | 615 |
| 2006-03-22 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2006-03-17 | 629 | 629 | 614 | 614 | 3,000 | 614 |
| 2006-03-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-03-03 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2006-03-02 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2006-02-22 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2006-02-21 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2006-02-20 | 640 | 640 | 633 | 633 | 4,000 | 633 |
| 2006-02-17 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2006-02-15 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-02-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-02-13 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-02-10 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2006-02-06 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-02-03 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2006-02-01 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-01-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-01-23 | 645 | 645 | 635 | 635 | 6,000 | 635 |
| 2006-01-20 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2006-01-18 | 646 | 646 | 645 | 645 | 4,000 | 645 |
| 2006-01-17 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2006-01-16 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2006-01-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-01-06 | 643 | 643 | 643 | 643 | 2,000 | 643 |
| 2006-01-05 | 643 | 643 | 643 | 643 | 1,000 | 643 |
分割・併合履歴 ： なし