7488 (株)ヤガミ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-24 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 2015-12-18 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2015-12-15 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2015-12-03 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2015-12-02 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2015-11-24 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 2015-11-20 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2015-11-18 | 880 | 880 | 850 | 850 | 2,000 | 850 |
| 2015-11-10 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2015-11-09 | 846 | 849 | 846 | 849 | 11,000 | 849 |
| 2015-11-04 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2015-10-30 | 847 | 847 | 836 | 836 | 2,000 | 836 |
| 2015-10-29 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2015-10-27 | 841 | 841 | 835 | 835 | 3,000 | 835 |
| 2015-10-26 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2015-10-23 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2015-10-21 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2015-10-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2015-10-16 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2015-10-14 | 846 | 846 | 842 | 842 | 2,000 | 842 |
| 2015-10-09 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2015-10-06 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2015-10-02 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2015-09-25 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2015-09-24 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2015-09-18 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2015-09-15 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2015-09-09 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2015-09-04 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2015-09-03 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2015-09-01 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2015-08-27 | 814 | 814 | 806 | 814 | 4,000 | 814 |
| 2015-08-26 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2015-08-19 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2015-08-18 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2015-08-05 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 2015-07-31 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2015-07-28 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2015-07-22 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2015-07-17 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2015-07-15 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2015-07-10 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2015-07-09 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2015-07-03 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2015-07-02 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2015-06-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2015-06-22 | 843 | 858 | 843 | 858 | 3,000 | 858 |
| 2015-06-19 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2015-06-18 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2015-06-16 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2015-06-12 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2015-06-11 | 845 | 850 | 845 | 850 | 2,000 | 850 |
| 2015-06-10 | 850 | 850 | 830 | 830 | 3,000 | 830 |
| 2015-06-08 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2015-06-05 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2015-06-03 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2015-06-02 | 830 | 840 | 830 | 840 | 5,000 | 840 |
| 2015-06-01 | 838 | 838 | 813 | 813 | 3,000 | 813 |
| 2015-05-29 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2015-05-27 | 831 | 831 | 812 | 812 | 3,000 | 812 |
| 2015-05-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2015-05-20 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2015-05-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2015-05-07 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2015-04-22 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 2015-04-17 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2015-04-14 | 831 | 845 | 831 | 845 | 2,000 | 845 |
| 2015-04-13 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2015-04-10 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2015-04-01 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2015-03-26 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2015-03-24 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 2015-03-20 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2015-03-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2015-03-17 | 796 | 800 | 796 | 800 | 3,000 | 800 |
| 2015-03-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2015-03-12 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2015-03-10 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 2015-03-09 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2015-03-04 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2015-02-26 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2015-02-25 | 771 | 808 | 771 | 808 | 6,000 | 808 |
| 2015-02-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2015-02-19 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2015-02-18 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2015-02-17 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2015-02-09 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2015-02-05 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2015-01-30 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2015-01-28 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2015-01-21 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2015-01-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2015-01-08 | 781 | 781 | 780 | 780 | 11,000 | 780 |
| 2015-01-07 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2015-01-06 | 795 | 795 | 795 | 795 | 1,000 | 795 |
分割・併合履歴 ： なし