7488 (株)ヤガミ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 2017-12-27 | 1,900 | 1,900 | 1,800 | 1,800 | 5,000 | 1,800 |
| 2017-12-19 | 1,928 | 1,928 | 1,928 | 1,928 | 1,000 | 1,928 |
| 2017-12-18 | 1,968 | 1,968 | 1,968 | 1,968 | 1,000 | 1,968 |
| 2017-12-01 | 1,568 | 1,568 | 1,568 | 1,568 | 1,000 | 1,568 |
| 2017-11-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2017-11-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2017-11-21 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2017-11-20 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2017-11-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2017-11-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2017-11-15 | 1,595 | 1,595 | 1,595 | 1,595 | 1,000 | 1,595 |
| 2017-11-13 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 | 1,533 |
| 2017-11-10 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 | 1,533 |
| 2017-11-09 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 2017-11-08 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2017-11-07 | 1,401 | 1,401 | 1,371 | 1,371 | 2,000 | 1,371 |
| 2017-11-06 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2017-11-02 | 1,468 | 1,468 | 1,468 | 1,468 | 1,000 | 1,468 |
| 2017-11-01 | 1,468 | 1,468 | 1,468 | 1,468 | 1,000 | 1,468 |
| 2017-10-27 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2017-10-26 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 1,350 |
| 2017-10-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2017-10-24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2017-10-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2017-10-20 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2017-10-19 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2017-10-18 | 1,439 | 1,440 | 1,439 | 1,440 | 3,000 | 1,440 |
| 2017-10-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2017-10-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2017-10-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2017-10-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2017-10-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2017-10-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2017-10-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2017-10-05 | 1,408 | 1,408 | 1,408 | 1,408 | 1,000 | 1,408 |
| 2017-10-04 | 1,408 | 1,408 | 1,408 | 1,408 | 1,000 | 1,408 |
| 2017-10-03 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 | 1,341 |
| 2017-10-02 | 1,222 | 1,278 | 1,222 | 1,278 | 2,000 | 1,278 |
| 2017-09-27 | 1,350 | 1,350 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2017-09-26 | 1,252 | 1,252 | 1,252 | 1,252 | 1,000 | 1,252 |
| 2017-09-25 | 1,222 | 1,222 | 1,222 | 1,222 | 1,000 | 1,222 |
| 2017-09-22 | 1,278 | 1,278 | 1,278 | 1,278 | 1,000 | 1,278 |
| 2017-09-21 | 1,248 | 1,248 | 1,248 | 1,248 | 2,000 | 1,248 |
| 2017-09-20 | 1,248 | 1,248 | 1,248 | 1,248 | 1,000 | 1,248 |
| 2017-09-19 | 1,201 | 1,219 | 1,201 | 1,219 | 3,000 | 1,219 |
| 2017-09-15 | 1,248 | 1,248 | 1,218 | 1,218 | 3,000 | 1,218 |
| 2017-09-14 | 1,227 | 1,227 | 1,227 | 1,227 | 1,000 | 1,227 |
| 2017-09-13 | 1,228 | 1,228 | 1,201 | 1,201 | 2,000 | 1,201 |
| 2017-09-12 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 | 1,228 |
| 2017-09-11 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2017-09-08 | 1,260 | 1,260 | 1,170 | 1,170 | 5,000 | 1,170 |
| 2017-09-07 | 1,260 | 1,260 | 1,170 | 1,200 | 3,000 | 1,200 |
| 2017-09-06 | 1,407 | 1,407 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2017-09-05 | 1,407 | 1,407 | 1,407 | 1,407 | 1,000 | 1,407 |
| 2017-09-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2017-09-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2017-08-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2017-08-21 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 | 1,213 |
| 2017-08-18 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 | 1,213 |
| 2017-08-03 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 | 1,213 |
| 2017-08-01 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 2017-07-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2017-07-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2017-07-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2017-07-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2017-07-04 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 | 1,164 |
| 2017-07-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2017-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2017-06-27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2017-06-26 | 1,168 | 1,168 | 1,168 | 1,168 | 1,000 | 1,168 |
| 2017-06-20 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2017-06-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2017-06-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2017-06-15 | 1,009 | 1,050 | 1,009 | 1,050 | 3,000 | 1,050 |
| 2017-06-12 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 1,039 |
| 2017-06-09 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2017-06-08 | 1,050 | 1,050 | 962 | 975 | 5,000 | 975 |
| 2017-06-07 | 986 | 1,000 | 986 | 1,000 | 2,000 | 1,000 |
| 2017-06-06 | 980 | 985 | 980 | 985 | 3,000 | 985 |
| 2017-06-05 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2017-06-02 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2017-06-01 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2017-05-30 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2017-05-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2017-05-25 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2017-05-24 | 945 | 949 | 945 | 949 | 3,000 | 949 |
| 2017-05-23 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2017-05-22 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2017-05-18 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2017-05-09 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2017-05-02 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2017-05-01 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2017-04-18 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2017-04-10 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2017-04-07 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2017-04-05 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2017-03-31 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2017-03-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2017-03-24 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2017-03-22 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2017-03-17 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2017-03-07 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2017-03-03 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2017-03-02 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2017-02-27 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2017-02-21 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2017-02-17 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2017-02-07 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 2017-02-03 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2017-02-01 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2017-01-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2017-01-20 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2017-01-18 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2017-01-13 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2017-01-06 | 886 | 886 | 886 | 886 | 2,000 | 886 |
| 2017-01-05 | 884 | 884 | 884 | 884 | 2,000 | 884 |
分割・併合履歴 ： なし