7488 (株)ヤガミ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2014-12-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2014-12-18 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2014-12-17 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2014-12-16 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2014-12-15 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 2014-12-10 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2014-12-04 | 785 | 786 | 780 | 785 | 6,000 | 785 |
| 2014-12-03 | 786 | 790 | 786 | 790 | 2,000 | 790 |
| 2014-12-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2014-11-28 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2014-11-26 | 880 | 885 | 880 | 885 | 3,000 | 885 |
| 2014-11-25 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2014-11-21 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2014-11-20 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2014-11-18 | 795 | 795 | 780 | 780 | 6,000 | 780 |
| 2014-11-17 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2014-11-07 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2014-11-06 | 770 | 777 | 770 | 777 | 3,000 | 777 |
| 2014-11-05 | 755 | 760 | 755 | 760 | 2,000 | 760 |
| 2014-11-04 | 740 | 755 | 740 | 755 | 2,000 | 755 |
| 2014-10-31 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 2014-10-30 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2014-10-28 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2014-10-24 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2014-10-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2014-10-20 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2014-10-16 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2014-10-15 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2014-10-14 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 2014-10-09 | 710 | 711 | 710 | 711 | 3,000 | 711 |
| 2014-10-07 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2014-10-03 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2014-10-02 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2014-09-30 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2014-09-26 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2014-09-25 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2014-09-24 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2014-09-22 | 700 | 715 | 700 | 715 | 11,000 | 715 |
| 2014-09-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2014-09-18 | 730 | 730 | 700 | 715 | 3,000 | 715 |
| 2014-09-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2014-09-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2014-09-03 | 672 | 680 | 670 | 670 | 5,000 | 670 |
| 2014-09-01 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 2014-08-27 | 728 | 728 | 660 | 660 | 8,000 | 660 |
| 2014-08-26 | 651 | 743 | 651 | 743 | 6,000 | 743 |
| 2014-08-20 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2014-08-18 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2014-08-14 | 645 | 645 | 635 | 635 | 2,000 | 635 |
| 2014-08-05 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2014-08-01 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2014-07-18 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2014-07-09 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2014-07-08 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2014-07-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2014-07-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2014-07-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2014-06-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2014-06-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2014-06-18 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2014-06-03 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2014-06-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2014-05-30 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2014-05-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2014-05-26 | 671 | 671 | 650 | 650 | 3,000 | 650 |
| 2014-05-20 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2014-05-16 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2014-05-07 | 659 | 661 | 659 | 661 | 3,000 | 661 |
| 2014-05-02 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2014-04-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2014-04-23 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2014-04-22 | 641 | 641 | 631 | 640 | 4,000 | 640 |
| 2014-04-18 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2014-04-16 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2014-04-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2014-04-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2014-04-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2014-04-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2014-04-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2014-04-04 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2014-04-03 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2014-04-01 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2014-03-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2014-03-20 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2014-03-18 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2014-03-06 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2014-03-05 | 632 | 635 | 632 | 635 | 2,000 | 635 |
| 2014-03-04 | 635 | 635 | 622 | 622 | 4,000 | 622 |
| 2014-03-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2014-02-28 | 622 | 622 | 622 | 622 | 3,000 | 622 |
| 2014-02-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2014-02-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2014-02-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2014-02-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2014-02-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2014-02-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2014-02-18 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 2014-02-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2014-02-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2014-02-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2014-02-07 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2014-02-04 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2014-02-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2014-01-31 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2014-01-29 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2014-01-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2014-01-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2014-01-20 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2014-01-17 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2014-01-16 | 644 | 644 | 640 | 640 | 3,000 | 640 |
| 2014-01-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2014-01-08 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2014-01-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
分割・併合履歴 ： なし