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 |
---|---|---|---|---|---|
2001/12/26 | 470 | 470 | 470 | 470 | 3,000 |
2001/12/25 | 470 | 470 | 465 | 465 | 6,000 |
2001/12/20 | 450 | 470 | 450 | 470 | 15,000 |
2001/12/19 | 450 | 450 | 450 | 450 | 261,000 |
2001/12/11 | 450 | 450 | 450 | 450 | 1,000 |
2001/12/10 | 460 | 460 | 450 | 450 | 13,000 |
2001/12/07 | 455 | 455 | 450 | 450 | 2,000 |
2001/12/03 | 459 | 459 | 459 | 459 | 1,000 |
2001/11/26 | 455 | 460 | 455 | 460 | 4,000 |
2001/11/22 | 455 | 455 | 455 | 455 | 3,000 |
2001/11/20 | 460 | 480 | 455 | 455 | 15,000 |
2001/11/09 | 455 | 455 | 455 | 455 | 2,000 |
2001/11/08 | 455 | 455 | 455 | 455 | 1,000 |
2001/11/07 | 455 | 455 | 455 | 455 | 1,000 |
2001/11/05 | 470 | 470 | 470 | 470 | 1,000 |
2001/10/29 | 475 | 475 | 475 | 475 | 3,000 |
2001/10/26 | 475 | 475 | 475 | 475 | 3,000 |
2001/10/25 | 480 | 480 | 480 | 480 | 3,000 |
2001/10/19 | 450 | 480 | 450 | 480 | 16,000 |
2001/10/18 | 432 | 432 | 432 | 432 | 1,000 |
2001/10/17 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/09 | 435 | 435 | 435 | 435 | 4,000 |
2001/10/04 | 435 | 435 | 435 | 435 | 1,000 |
2001/09/26 | 470 | 470 | 470 | 470 | 4,000 |
2001/09/25 | 470 | 470 | 470 | 470 | 4,000 |
2001/09/20 | 450 | 470 | 450 | 470 | 15,000 |
2001/09/12 | 460 | 460 | 450 | 450 | 6,000 |
2001/09/07 | 463 | 463 | 463 | 463 | 10,000 |
2001/09/06 | 465 | 465 | 465 | 465 | 3,000 |
2001/09/03 | 465 | 465 | 465 | 465 | 1,000 |
2001/08/29 | 465 | 465 | 465 | 465 | 4,000 |
2001/08/27 | 480 | 480 | 480 | 480 | 3,000 |
2001/08/24 | 480 | 480 | 480 | 480 | 2,000 |
2001/08/23 | 475 | 475 | 475 | 475 | 1,000 |
2001/08/20 | 480 | 480 | 480 | 480 | 14,000 |
2001/08/10 | 475 | 475 | 475 | 475 | 1,000 |
2001/08/07 | 478 | 478 | 478 | 478 | 10,000 |
2001/07/26 | 480 | 480 | 480 | 480 | 3,000 |
2001/07/25 | 480 | 480 | 480 | 480 | 4,000 |
2001/07/19 | 480 | 480 | 480 | 480 | 15,000 |
2001/07/17 | 480 | 480 | 480 | 480 | 1,000 |
2001/07/02 | 490 | 490 | 480 | 480 | 5,000 |
2001/06/29 | 490 | 490 | 490 | 490 | 10,000 |
2001/06/28 | 470 | 470 | 470 | 470 | 3,000 |
2001/06/26 | 480 | 480 | 480 | 480 | 3,000 |
2001/06/25 | 480 | 480 | 480 | 480 | 3,000 |
2001/06/20 | 482 | 482 | 480 | 480 | 26,000 |
2001/06/14 | 480 | 480 | 480 | 480 | 10,000 |
2001/06/11 | 482 | 482 | 482 | 482 | 2,000 |
2001/06/01 | 484 | 484 | 484 | 484 | 5,000 |
2001/05/30 | 485 | 485 | 485 | 485 | 7,000 |
2001/05/28 | 485 | 485 | 485 | 485 | 4,000 |
2001/05/25 | 485 | 485 | 485 | 485 | 3,000 |
2001/05/23 | 485 | 485 | 485 | 485 | 2,000 |
2001/05/18 | 488 | 488 | 488 | 488 | 14,000 |
2001/05/17 | 484 | 484 | 480 | 480 | 13,000 |
2001/05/14 | 485 | 485 | 485 | 485 | 3,000 |
2001/05/11 | 485 | 485 | 485 | 485 | 10,000 |
2001/05/01 | 485 | 485 | 485 | 485 | 4,000 |
2001/04/26 | 488 | 488 | 488 | 488 | 3,000 |
2001/04/25 | 489 | 489 | 489 | 489 | 3,000 |
2001/04/20 | 490 | 490 | 490 | 490 | 15,000 |
2001/04/19 | 465 | 465 | 465 | 465 | 1,000 |
2001/04/17 | 450 | 450 | 450 | 450 | 5,000 |
2001/04/13 | 480 | 480 | 480 | 480 | 11,000 |
2001/04/12 | 480 | 480 | 480 | 480 | 1,000 |
2001/04/11 | 480 | 480 | 480 | 480 | 2,000 |
2001/04/06 | 485 | 485 | 485 | 485 | 1,000 |
2001/04/04 | 485 | 485 | 485 | 485 | 10,000 |
2001/04/02 | 485 | 485 | 485 | 485 | 2,000 |
2001/03/30 | 488 | 488 | 488 | 488 | 3,000 |
2001/03/26 | 489 | 489 | 489 | 489 | 3,000 |
2001/03/23 | 484 | 484 | 484 | 484 | 10,000 |
2001/03/19 | 490 | 490 | 490 | 490 | 15,000 |
2001/03/07 | 484 | 484 | 484 | 484 | 2,000 |
2001/02/28 | 489 | 489 | 489 | 489 | 1,000 |
2001/02/26 | 494 | 494 | 494 | 494 | 3,000 |
2001/02/23 | 494 | 494 | 494 | 494 | 3,000 |
2001/02/22 | 480 | 480 | 480 | 480 | 1,000 |
2001/02/20 | 495 | 495 | 495 | 495 | 15,000 |
2001/02/15 | 495 | 495 | 495 | 495 | 516,000 |
2001/02/01 | 500 | 500 | 500 | 500 | 9,000 |
2001/01/31 | 500 | 500 | 500 | 500 | 18,000 |
2001/01/30 | 430 | 430 | 430 | 430 | 1,000 |
2001/01/29 | 411 | 411 | 411 | 411 | 1,000 |
2001/01/26 | 480 | 480 | 480 | 480 | 3,000 |
2001/01/25 | 480 | 480 | 480 | 480 | 4,000 |
2001/01/23 | 406 | 406 | 406 | 406 | 1,000 |
2001/01/19 | 480 | 500 | 480 | 500 | 15,000 |
2001/01/09 | 480 | 480 | 480 | 480 | 2,000 |