7488 (株)ヤガミ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2011-12-22 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2011-12-21 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2011-12-20 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2011-12-19 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2011-12-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2011-12-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2011-12-09 | 472 | 475 | 472 | 475 | 2,000 | 475 |
| 2011-12-08 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2011-12-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2011-11-22 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2011-11-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2011-11-02 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2011-11-01 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2011-10-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2011-10-20 | 489 | 489 | 485 | 485 | 3,000 | 485 |
| 2011-10-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-10-14 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2011-10-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2011-10-06 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2011-10-05 | 498 | 498 | 494 | 494 | 2,000 | 494 |
| 2011-10-04 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2011-10-03 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2011-09-30 | 511 | 511 | 495 | 495 | 5,000 | 495 |
| 2011-09-20 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2011-09-16 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2011-09-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-09-01 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2011-08-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-08-26 | 511 | 511 | 491 | 491 | 4,000 | 491 |
| 2011-08-22 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2011-08-19 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2011-08-18 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2011-08-17 | 518 | 519 | 510 | 519 | 7,000 | 519 |
| 2011-08-01 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2011-07-26 | 520 | 520 | 519 | 519 | 2,000 | 519 |
| 2011-07-21 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2011-07-19 | 540 | 540 | 520 | 520 | 2,000 | 520 |
| 2011-07-15 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2011-07-11 | 536 | 536 | 534 | 534 | 2,000 | 534 |
| 2011-07-05 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2011-07-04 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2011-07-01 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2011-06-17 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2011-06-03 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2011-06-01 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2011-05-31 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2011-05-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2011-05-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-05-12 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2011-05-10 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2011-05-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-05-06 | 517 | 520 | 517 | 520 | 3,000 | 520 |
| 2011-04-20 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2011-04-19 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2011-04-18 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2011-04-15 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2011-04-13 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2011-04-12 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2011-04-08 | 505 | 511 | 505 | 511 | 2,000 | 511 |
| 2011-04-07 | 520 | 520 | 511 | 511 | 2,000 | 511 |
| 2011-04-06 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2011-04-05 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2011-04-01 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2011-03-29 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2011-03-24 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2011-03-23 | 510 | 530 | 510 | 530 | 3,000 | 530 |
| 2011-03-18 | 532 | 532 | 510 | 510 | 3,000 | 510 |
| 2011-03-14 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2011-03-04 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2011-02-28 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2011-02-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2011-02-22 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2011-02-18 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2011-02-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2011-02-03 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2011-02-01 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2011-01-27 | 541 | 542 | 541 | 542 | 2,000 | 542 |
| 2011-01-25 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2011-01-24 | 542 | 548 | 542 | 542 | 5,000 | 542 |
| 2011-01-20 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2011-01-18 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2011-01-17 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 2011-01-07 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2011-01-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2011-01-04 | 553 | 553 | 553 | 553 | 1,000 | 553 |
分割・併合履歴 ： なし