7488 (株)ヤガミ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2016-12-27 | 876 | 876 | 876 | 876 | 2,000 | 876 |
| 2016-12-20 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2016-12-16 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2016-12-15 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2016-12-12 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2016-12-06 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2016-12-02 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2016-12-01 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2016-11-29 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 2016-11-24 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2016-11-22 | 885 | 890 | 885 | 890 | 2,000 | 890 |
| 2016-11-18 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2016-11-14 | 897 | 897 | 897 | 897 | 2,000 | 897 |
| 2016-11-11 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2016-11-04 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2016-11-01 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2016-10-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2016-10-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2016-10-24 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2016-10-04 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2016-09-30 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2016-09-26 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2016-09-21 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2016-09-16 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2016-09-07 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 2016-09-05 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2016-09-01 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2016-08-22 | 884 | 884 | 884 | 884 | 2,000 | 884 |
| 2016-08-18 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2016-08-03 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2016-08-01 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2016-07-21 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2016-07-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2016-07-15 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2016-07-01 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2016-06-28 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2016-06-23 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2016-06-21 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2016-06-20 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2016-06-17 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2016-06-09 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2016-06-06 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2016-06-03 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2016-06-02 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2016-06-01 | 897 | 897 | 870 | 870 | 2,000 | 870 |
| 2016-05-20 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2016-05-18 | 882 | 882 | 882 | 882 | 3,000 | 882 |
| 2016-05-16 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2016-05-13 | 906 | 906 | 897 | 897 | 2,000 | 897 |
| 2016-05-06 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2016-04-20 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2016-04-18 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2016-04-12 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2016-04-05 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2016-04-01 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2016-03-30 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2016-03-23 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 2016-03-18 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2016-03-07 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2016-03-03 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2016-03-01 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2016-02-26 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2016-02-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2016-02-22 | 810 | 810 | 809 | 809 | 2,000 | 809 |
| 2016-02-18 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 2016-02-03 | 821 | 821 | 820 | 820 | 3,000 | 820 |
| 2016-02-01 | 859 | 859 | 829 | 829 | 2,000 | 829 |
| 2016-01-27 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2016-01-20 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2016-01-18 | 844 | 844 | 820 | 820 | 3,000 | 820 |
| 2016-01-14 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2016-01-07 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2016-01-06 | 913 | 913 | 856 | 856 | 6,000 | 856 |
| 2016-01-05 | 908 | 908 | 908 | 908 | 1,000 | 908 |
分割・併合履歴 ： なし