7488 (株)ヤガミ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-22 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2009-12-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2009-12-17 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2009-12-15 | 582 | 582 | 576 | 576 | 5,000 | 576 |
| 2009-12-04 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2009-12-02 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2009-11-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-11-27 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2009-11-20 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-11-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-11-13 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2009-11-06 | 574 | 574 | 574 | 574 | 3,000 | 574 |
| 2009-11-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-11-04 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2009-10-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-10-23 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-10-22 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-10-19 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2009-10-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-10-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-10-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-10-06 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2009-10-02 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2009-09-30 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2009-09-18 | 569 | 569 | 566 | 566 | 2,000 | 566 |
| 2009-09-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-09-09 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2009-09-08 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2009-09-03 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2009-09-01 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2009-08-31 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-08-20 | 573 | 593 | 573 | 593 | 2,000 | 593 |
| 2009-08-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2009-08-18 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2009-08-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2009-07-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2009-07-22 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2009-07-21 | 597 | 597 | 597 | 597 | 2,000 | 597 |
| 2009-07-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2009-07-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-07-15 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2009-07-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-07-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-06-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-06-24 | 550 | 570 | 550 | 570 | 2,000 | 570 |
| 2009-06-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-06-22 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2009-06-18 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2009-06-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-06-11 | 548 | 571 | 548 | 571 | 2,000 | 571 |
| 2009-06-03 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2009-06-01 | 584 | 585 | 584 | 585 | 2,000 | 585 |
| 2009-05-29 | 550 | 580 | 550 | 580 | 3,000 | 580 |
| 2009-05-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-05-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-05-20 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2009-05-18 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2009-05-15 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2009-05-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-05-11 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2009-05-07 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2009-04-21 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2009-04-20 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2009-04-17 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2009-04-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2009-04-13 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2009-04-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2009-04-06 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2009-04-01 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2009-03-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2009-03-23 | 510 | 525 | 510 | 525 | 2,000 | 525 |
| 2009-03-18 | 534 | 534 | 525 | 525 | 3,000 | 525 |
| 2009-03-16 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2009-03-11 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2009-03-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-03-06 | 555 | 555 | 485 | 485 | 4,000 | 485 |
| 2009-03-05 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2009-03-04 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2009-02-26 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-02-23 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2009-02-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-02-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2009-02-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2009-02-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-02-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-02-03 | 582 | 582 | 582 | 582 | 3,000 | 582 |
| 2009-01-30 | 615 | 615 | 600 | 600 | 2,000 | 600 |
| 2009-01-28 | 610 | 615 | 610 | 615 | 3,000 | 615 |
| 2009-01-27 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2009-01-20 | 587 | 600 | 587 | 600 | 3,000 | 600 |
| 2009-01-19 | 595 | 595 | 570 | 570 | 3,000 | 570 |
| 2009-01-16 | 545 | 555 | 545 | 555 | 6,000 | 555 |
| 2009-01-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2009-01-09 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2009-01-08 | 550 | 553 | 550 | 553 | 2,000 | 553 |
| 2009-01-07 | 590 | 590 | 570 | 570 | 2,000 | 570 |
| 2009-01-06 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2009-01-05 | 535 | 535 | 535 | 535 | 4,000 | 535 |
分割・併合履歴 ： なし