7488 (株)ヤガミ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-21 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2010-12-17 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2010-12-15 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2010-12-13 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2010-12-10 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2010-12-06 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2010-12-03 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2010-12-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2010-11-24 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2010-11-22 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2010-11-19 | 545 | 551 | 545 | 551 | 2,000 | 551 |
| 2010-11-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2010-11-16 | 550 | 550 | 540 | 541 | 4,000 | 541 |
| 2010-11-05 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2010-11-04 | 540 | 548 | 540 | 548 | 2,000 | 548 |
| 2010-11-01 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2010-10-26 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2010-10-25 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2010-10-20 | 568 | 568 | 540 | 550 | 3,000 | 550 |
| 2010-10-18 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2010-10-07 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2010-10-05 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2010-10-04 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2010-10-01 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2010-09-22 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2010-09-17 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2010-09-02 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2010-09-01 | 573 | 573 | 551 | 551 | 2,000 | 551 |
| 2010-08-20 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2010-08-18 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2010-08-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-08-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-08-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2010-07-30 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 2010-07-21 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2010-07-16 | 570 | 570 | 569 | 569 | 2,000 | 569 |
| 2010-07-15 | 568 | 570 | 568 | 570 | 6,000 | 570 |
| 2010-07-12 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2010-07-08 | 553 | 553 | 553 | 553 | 3,000 | 553 |
| 2010-07-06 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2010-07-05 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2010-07-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2010-07-01 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 2010-06-22 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2010-06-18 | 577 | 577 | 566 | 566 | 2,000 | 566 |
| 2010-06-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2010-06-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-06-09 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 2010-06-01 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2010-05-31 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2010-05-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2010-05-27 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2010-05-26 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2010-05-24 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2010-05-20 | 551 | 555 | 551 | 555 | 2,000 | 555 |
| 2010-05-18 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2010-05-17 | 540 | 559 | 540 | 559 | 6,000 | 559 |
| 2010-05-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2010-05-11 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2010-05-10 | 543 | 560 | 543 | 560 | 2,000 | 560 |
| 2010-05-06 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2010-04-26 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2010-04-20 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2010-04-19 | 563 | 573 | 563 | 573 | 2,000 | 573 |
| 2010-04-16 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2010-04-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-04-08 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2010-04-07 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2010-04-06 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2010-04-05 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2010-04-01 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2010-03-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-03-29 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2010-03-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2010-03-23 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2010-03-18 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2010-03-15 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2010-03-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-03-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2010-02-26 | 567 | 567 | 567 | 567 | 3,000 | 567 |
| 2010-02-22 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2010-02-19 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2010-02-18 | 609 | 609 | 571 | 575 | 6,000 | 575 |
| 2010-02-16 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2010-02-01 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2010-01-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2010-01-27 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2010-01-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2010-01-21 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2010-01-19 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2010-01-18 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2010-01-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2010-01-07 | 618 | 618 | 578 | 578 | 3,000 | 578 |
| 2010-01-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
分割・併合履歴 ： なし