ヤギ(7460)の株価時系列情報
ヤギ(7460)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/27 | 480 | 480 | 480 | 480 | 2,000 |
2000/12/26 | 485 | 485 | 480 | 482 | 9,000 |
2000/12/25 | 485 | 485 | 485 | 485 | 4,000 |
2000/12/22 | 475 | 475 | 475 | 475 | 3,000 |
2000/12/20 | 470 | 480 | 470 | 475 | 20,000 |
2000/12/19 | 445 | 445 | 445 | 445 | 9,000 |
2000/12/15 | 470 | 470 | 470 | 470 | 2,000 |
2000/12/14 | 470 | 470 | 470 | 470 | 4,000 |
2000/12/11 | 475 | 475 | 475 | 475 | 1,000 |
2000/12/08 | 470 | 470 | 470 | 470 | 27,000 |
2000/12/06 | 469 | 469 | 469 | 469 | 2,000 |
2000/12/05 | 469 | 469 | 469 | 469 | 5,000 |
2000/12/04 | 469 | 469 | 469 | 469 | 2,000 |
2000/12/01 | 469 | 469 | 469 | 469 | 5,000 |
2000/11/30 | 469 | 469 | 469 | 469 | 10,000 |
2000/11/28 | 470 | 470 | 470 | 470 | 12,000 |
2000/11/27 | 470 | 470 | 470 | 470 | 3,000 |
2000/11/24 | 469 | 469 | 469 | 469 | 4,000 |
2000/11/22 | 470 | 470 | 470 | 470 | 1,000 |
2000/11/21 | 470 | 470 | 470 | 470 | 8,000 |
2000/11/20 | 475 | 475 | 470 | 470 | 20,000 |
2000/11/17 | 465 | 465 | 465 | 465 | 3,000 |
2000/11/15 | 465 | 465 | 465 | 465 | 4,000 |
2000/11/10 | 465 | 465 | 465 | 465 | 2,000 |
2000/11/02 | 470 | 470 | 470 | 470 | 2,000 |
2000/11/01 | 470 | 470 | 470 | 470 | 23,000 |
2000/10/26 | 475 | 475 | 475 | 475 | 4,000 |
2000/10/25 | 470 | 470 | 470 | 470 | 3,000 |
2000/10/24 | 470 | 470 | 470 | 470 | 1,000 |
2000/10/20 | 471 | 471 | 471 | 471 | 16,000 |
2000/10/16 | 470 | 470 | 470 | 470 | 2,000 |
2000/10/12 | 470 | 470 | 470 | 470 | 10,000 |
2000/10/04 | 475 | 475 | 475 | 475 | 1,000 |
2000/09/29 | 490 | 490 | 490 | 490 | 1,000 |
2000/09/27 | 490 | 490 | 490 | 490 | 14,000 |
2000/09/26 | 490 | 490 | 490 | 490 | 3,000 |
2000/09/25 | 490 | 490 | 490 | 490 | 3,000 |
2000/09/22 | 480 | 480 | 480 | 480 | 3,000 |
2000/09/21 | 480 | 480 | 480 | 480 | 17,000 |
2000/09/20 | 480 | 480 | 480 | 480 | 17,000 |
2000/09/14 | 480 | 480 | 480 | 480 | 4,000 |
2000/09/13 | 480 | 480 | 480 | 480 | 4,000 |
2000/09/12 | 480 | 480 | 480 | 480 | 8,000 |
2000/09/04 | 478 | 478 | 478 | 478 | 5,000 |
2000/09/01 | 479 | 479 | 479 | 479 | 2,000 |
2000/08/31 | 480 | 480 | 480 | 480 | 2,000 |
2000/08/29 | 490 | 490 | 490 | 490 | 1,000 |
2000/08/28 | 490 | 490 | 490 | 490 | 7,000 |
2000/08/25 | 489 | 489 | 489 | 489 | 7,000 |
2000/08/23 | 480 | 480 | 480 | 480 | 6,000 |
2000/08/22 | 480 | 480 | 480 | 480 | 1,000 |
2000/08/18 | 480 | 480 | 480 | 480 | 21,000 |
2000/08/09 | 470 | 470 | 470 | 470 | 4,000 |
2000/08/08 | 470 | 470 | 470 | 470 | 2,000 |
2000/08/07 | 470 | 470 | 470 | 470 | 1,000 |
2000/08/04 | 470 | 470 | 470 | 470 | 19,000 |
2000/08/03 | 470 | 470 | 470 | 470 | 3,000 |
2000/07/27 | 490 | 490 | 490 | 490 | 4,000 |
2000/07/26 | 485 | 490 | 485 | 490 | 7,000 |
2000/07/25 | 480 | 480 | 480 | 480 | 9,000 |
2000/07/24 | 475 | 475 | 475 | 475 | 11,000 |
2000/07/19 | 470 | 480 | 470 | 480 | 25,000 |
2000/07/18 | 470 | 470 | 470 | 470 | 2,000 |
2000/07/14 | 475 | 475 | 475 | 475 | 3,000 |
2000/07/13 | 475 | 475 | 475 | 475 | 7,000 |
2000/07/12 | 480 | 480 | 480 | 480 | 2,000 |
2000/07/11 | 480 | 480 | 480 | 480 | 2,000 |
2000/07/10 | 480 | 480 | 480 | 480 | 74,000 |
2000/07/05 | 470 | 470 | 470 | 470 | 3,000 |
2000/07/04 | 470 | 470 | 470 | 470 | 4,000 |
2000/07/03 | 470 | 470 | 470 | 470 | 7,000 |
2000/06/30 | 461 | 461 | 461 | 461 | 13,000 |
2000/06/28 | 451 | 451 | 451 | 451 | 2,000 |
2000/06/27 | 450 | 450 | 450 | 450 | 8,000 |
2000/06/26 | 450 | 450 | 450 | 450 | 3,000 |
2000/06/23 | 440 | 440 | 440 | 440 | 9,000 |
2000/06/22 | 430 | 430 | 430 | 430 | 10,000 |
2000/06/21 | 430 | 430 | 430 | 430 | 4,000 |
2000/06/20 | 420 | 430 | 420 | 430 | 23,000 |
2000/06/15 | 400 | 400 | 400 | 400 | 1,000 |
2000/06/01 | 410 | 410 | 395 | 400 | 5,000 |
2000/05/30 | 410 | 410 | 410 | 410 | 5,000 |
2000/05/26 | 410 | 410 | 410 | 410 | 6,000 |
2000/05/25 | 410 | 410 | 410 | 410 | 5,000 |
2000/05/24 | 400 | 400 | 400 | 400 | 13,000 |
2000/05/23 | 400 | 400 | 400 | 400 | 11,000 |
2000/05/19 | 400 | 400 | 400 | 400 | 22,000 |
2000/05/18 | 400 | 400 | 400 | 400 | 12,000 |
2000/05/15 | 400 | 400 | 400 | 400 | 5,000 |
2000/05/10 | 400 | 400 | 400 | 400 | 16,000 |
2000/05/09 | 419 | 419 | 409 | 409 | 3,000 |
2000/05/08 | 420 | 420 | 420 | 420 | 13,000 |
2000/05/01 | 428 | 428 | 422 | 422 | 14,000 |
2000/04/26 | 439 | 439 | 439 | 439 | 3,000 |
2000/04/25 | 447 | 447 | 447 | 447 | 4,000 |
2000/04/20 | 450 | 450 | 450 | 450 | 19,000 |
2000/04/19 | 450 | 450 | 450 | 450 | 1,000 |
2000/04/13 | 450 | 450 | 450 | 450 | 5,000 |
2000/04/10 | 450 | 450 | 450 | 450 | 5,000 |
2000/04/07 | 450 | 450 | 450 | 450 | 2,000 |
2000/04/05 | 455 | 455 | 455 | 455 | 5,000 |
2000/04/03 | 455 | 455 | 455 | 455 | 4,000 |
2000/03/30 | 455 | 455 | 455 | 455 | 4,000 |
2000/03/28 | 460 | 460 | 460 | 460 | 3,000 |
2000/03/27 | 465 | 465 | 460 | 463 | 9,000 |
2000/03/24 | 465 | 465 | 455 | 455 | 8,000 |
2000/03/23 | 464 | 464 | 450 | 450 | 3,000 |
2000/03/17 | 465 | 475 | 465 | 475 | 19,000 |
2000/03/15 | 450 | 460 | 450 | 460 | 7,000 |
2000/03/10 | 467 | 467 | 467 | 467 | 5,000 |
2000/03/09 | 467 | 467 | 467 | 467 | 5,000 |
2000/03/07 | 467 | 467 | 467 | 467 | 2,000 |
2000/03/06 | 467 | 467 | 467 | 467 | 4,000 |
2000/03/03 | 467 | 467 | 467 | 467 | 2,000 |
2000/02/29 | 467 | 467 | 467 | 467 | 1,000 |
2000/02/28 | 482 | 482 | 482 | 482 | 2,000 |
2000/02/25 | 488 | 488 | 488 | 488 | 3,000 |
2000/02/23 | 484 | 484 | 484 | 484 | 1,000 |
2000/02/18 | 500 | 509 | 500 | 509 | 17,000 |
2000/02/17 | 500 | 500 | 500 | 500 | 1,000 |
2000/02/16 | 490 | 500 | 490 | 500 | 2,000 |
2000/02/14 | 500 | 510 | 500 | 510 | 2,000 |
2000/02/09 | 510 | 510 | 510 | 510 | 2,000 |
2000/02/08 | 505 | 505 | 505 | 505 | 2,000 |
2000/02/01 | 525 | 529 | 525 | 529 | 8,000 |
2000/01/31 | 525 | 527 | 525 | 527 | 17,000 |
2000/01/26 | 522 | 522 | 522 | 522 | 3,000 |
2000/01/25 | 522 | 522 | 522 | 522 | 4,000 |
2000/01/21 | 525 | 525 | 525 | 525 | 2,000 |
2000/01/20 | 525 | 529 | 525 | 529 | 18,000 |
2000/01/19 | 511 | 520 | 500 | 500 | 5,000 |
2000/01/17 | 511 | 511 | 511 | 511 | 1,000 |
2000/01/14 | 530 | 530 | 530 | 530 | 1,000 |
2000/01/05 | 529 | 529 | 529 | 529 | 1,000 |