7488 (株)ヤガミ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 543 | 560 | 543 | 560 | 2,000 | 560 |
| 2012-12-20 | 543 | 543 | 543 | 543 | 4,000 | 543 |
| 2012-12-18 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2012-12-14 | 532 | 533 | 532 | 533 | 2,000 | 533 |
| 2012-12-13 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2012-12-10 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2012-12-05 | 521 | 521 | 518 | 518 | 2,000 | 518 |
| 2012-12-04 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2012-11-30 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2012-11-20 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2012-11-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2012-11-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-11-01 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2012-10-30 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2012-10-26 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2012-10-22 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2012-10-18 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2012-10-12 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2012-10-11 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2012-10-04 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2012-10-02 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2012-09-27 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2012-09-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2012-09-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2012-09-04 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2012-09-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2012-08-31 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2012-08-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-08-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2012-08-17 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2012-08-07 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2012-08-03 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2012-08-01 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2012-07-25 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2012-07-20 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2012-07-19 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2012-07-13 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2012-07-06 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2012-07-04 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2012-07-02 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2012-06-22 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2012-06-20 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2012-06-18 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2012-06-05 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2012-06-01 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2012-05-18 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2012-05-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-05-09 | 505 | 505 | 487 | 487 | 5,000 | 487 |
| 2012-05-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2012-04-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2012-04-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2012-04-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2012-04-24 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 2012-04-23 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2012-04-20 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2012-04-19 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2012-04-18 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2012-04-13 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2012-04-11 | 555 | 630 | 555 | 630 | 2,000 | 630 |
| 2012-04-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2012-04-09 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2012-04-06 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2012-04-05 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 2012-04-04 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2012-03-30 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2012-03-16 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2012-03-15 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2012-03-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2012-03-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2012-02-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-02-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-02-21 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2012-02-17 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2012-02-15 | 490 | 500 | 490 | 500 | 7,000 | 500 |
| 2012-02-10 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2012-02-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2012-02-06 | 479 | 480 | 479 | 480 | 4,000 | 480 |
| 2012-02-03 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2012-02-01 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2012-01-30 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2012-01-25 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2012-01-20 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2012-01-19 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2012-01-18 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2012-01-17 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2012-01-10 | 472 | 472 | 472 | 472 | 2,000 | 472 |
分割・併合履歴 ： なし