7488 (株)ヤガミ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-20 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2013-12-18 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2013-12-12 | 634 | 662 | 633 | 633 | 7,000 | 633 |
| 2013-12-09 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2013-12-04 | 616 | 644 | 616 | 644 | 2,000 | 644 |
| 2013-12-02 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2013-11-29 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2013-11-28 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2013-11-27 | 618 | 629 | 616 | 616 | 6,000 | 616 |
| 2013-11-26 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2013-11-20 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2013-11-18 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2013-11-12 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2013-11-06 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 2013-11-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-11-01 | 632 | 632 | 616 | 616 | 3,000 | 616 |
| 2013-10-28 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2013-10-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-10-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-10-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-10-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-10-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-10-11 | 624 | 624 | 620 | 620 | 4,000 | 620 |
| 2013-10-04 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2013-10-02 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2013-09-26 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2013-09-24 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2013-09-19 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2013-09-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2013-09-03 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2013-08-30 | 625 | 625 | 611 | 611 | 3,000 | 611 |
| 2013-08-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-08-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-08-20 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2013-08-16 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2013-08-12 | 605 | 605 | 604 | 604 | 2,000 | 604 |
| 2013-08-08 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2013-08-05 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2013-08-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-07-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-07-19 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2013-07-16 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2013-07-12 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2013-07-08 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2013-07-04 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2013-07-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-06-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-06-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-05-31 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2013-05-23 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2013-05-21 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 2013-05-20 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2013-05-17 | 638 | 638 | 638 | 638 | 3,000 | 638 |
| 2013-05-09 | 678 | 678 | 678 | 678 | 4,000 | 678 |
| 2013-05-08 | 680 | 680 | 678 | 678 | 4,000 | 678 |
| 2013-05-07 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2013-05-02 | 671 | 671 | 670 | 670 | 3,000 | 670 |
| 2013-05-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2013-04-30 | 670 | 670 | 660 | 670 | 3,000 | 670 |
| 2013-04-26 | 679 | 679 | 660 | 670 | 7,000 | 670 |
| 2013-04-25 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2013-04-24 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2013-04-23 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2013-04-22 | 651 | 670 | 651 | 670 | 2,000 | 670 |
| 2013-04-19 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2013-04-18 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2013-04-17 | 656 | 656 | 650 | 650 | 3,000 | 650 |
| 2013-04-16 | 653 | 670 | 653 | 653 | 4,000 | 653 |
| 2013-04-15 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2013-04-12 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2013-04-10 | 658 | 659 | 650 | 650 | 7,000 | 650 |
| 2013-04-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-04-08 | 650 | 659 | 650 | 659 | 3,000 | 659 |
| 2013-04-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2013-04-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2013-04-01 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2013-03-25 | 635 | 636 | 621 | 621 | 4,000 | 621 |
| 2013-03-22 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2013-03-21 | 595 | 620 | 595 | 620 | 4,000 | 620 |
| 2013-03-18 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2013-03-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-03-12 | 583 | 583 | 583 | 583 | 3,000 | 583 |
| 2013-03-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-03-06 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2013-03-05 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2013-03-04 | 603 | 608 | 603 | 608 | 4,000 | 608 |
| 2013-03-01 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2013-02-28 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2013-02-20 | 580 | 590 | 580 | 590 | 3,000 | 590 |
| 2013-02-18 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2013-02-04 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 2013-02-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-01-30 | 570 | 590 | 570 | 590 | 2,000 | 590 |
| 2013-01-29 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2013-01-28 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2013-01-23 | 599 | 599 | 590 | 590 | 3,000 | 590 |
| 2013-01-21 | 619 | 619 | 599 | 599 | 2,000 | 599 |
| 2013-01-18 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2013-01-09 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2013-01-08 | 570 | 571 | 570 | 571 | 2,000 | 571 |
| 2013-01-07 | 620 | 620 | 560 | 560 | 2,000 | 560 |
分割・併合履歴 ： なし