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 |
---|---|---|---|---|---|
2002/12/26 | 394 | 394 | 394 | 394 | 4,000 |
2002/12/25 | 389 | 389 | 389 | 389 | 4,000 |
2002/12/24 | 394 | 394 | 394 | 394 | 3,000 |
2002/12/20 | 394 | 394 | 394 | 394 | 18,000 |
2002/12/19 | 385 | 385 | 375 | 385 | 47,000 |
2002/12/18 | 388 | 388 | 387 | 387 | 3,000 |
2002/12/17 | 388 | 388 | 387 | 388 | 4,000 |
2002/12/16 | 397 | 397 | 387 | 387 | 17,000 |
2002/12/13 | 397 | 397 | 397 | 397 | 10,000 |
2002/12/10 | 397 | 397 | 397 | 397 | 3,000 |
2002/12/06 | 398 | 398 | 398 | 398 | 3,000 |
2002/12/05 | 398 | 398 | 398 | 398 | 4,000 |
2002/12/04 | 397 | 397 | 397 | 397 | 1,000 |
2002/12/03 | 398 | 398 | 398 | 398 | 3,000 |
2002/12/02 | 398 | 398 | 398 | 398 | 2,000 |
2002/11/29 | 398 | 398 | 398 | 398 | 3,000 |
2002/11/28 | 399 | 399 | 399 | 399 | 1,000 |
2002/11/27 | 399 | 399 | 393 | 399 | 3,000 |
2002/11/26 | 399 | 399 | 399 | 399 | 8,000 |
2002/11/25 | 387 | 388 | 387 | 388 | 4,000 |
2002/11/22 | 363 | 388 | 363 | 388 | 3,000 |
2002/11/21 | 398 | 398 | 398 | 398 | 2,000 |
2002/11/20 | 399 | 399 | 395 | 398 | 19,000 |
2002/11/19 | 395 | 395 | 395 | 395 | 2,000 |
2002/11/18 | 395 | 395 | 390 | 395 | 6,000 |
2002/11/11 | 400 | 400 | 400 | 400 | 3,000 |
2002/11/08 | 400 | 400 | 400 | 400 | 6,000 |
2002/11/07 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/06 | 400 | 400 | 400 | 400 | 2,000 |
2002/11/05 | 400 | 400 | 400 | 400 | 2,000 |
2002/11/01 | 400 | 400 | 400 | 400 | 4,000 |
2002/10/31 | 400 | 400 | 395 | 400 | 9,000 |
2002/10/30 | 400 | 416 | 395 | 395 | 56,000 |
2002/10/29 | 400 | 400 | 400 | 400 | 5,000 |
2002/10/28 | 400 | 400 | 400 | 400 | 9,000 |
2002/10/25 | 400 | 400 | 400 | 400 | 3,000 |
2002/10/24 | 400 | 400 | 400 | 400 | 6,000 |
2002/10/23 | 400 | 400 | 400 | 400 | 3,000 |
2002/10/22 | 400 | 400 | 400 | 400 | 1,000 |
2002/10/18 | 400 | 400 | 399 | 400 | 439,000 |
2002/10/17 | 400 | 400 | 400 | 400 | 7,000 |
2002/10/15 | 395 | 395 | 395 | 395 | 2,000 |
2002/10/09 | 395 | 395 | 395 | 395 | 2,000 |
2002/10/08 | 395 | 395 | 395 | 395 | 2,000 |
2002/10/07 | 395 | 395 | 395 | 395 | 2,000 |
2002/10/04 | 395 | 395 | 395 | 395 | 2,000 |
2002/10/03 | 395 | 395 | 395 | 395 | 1,000 |
2002/10/01 | 399 | 399 | 399 | 399 | 2,000 |
2002/09/26 | 400 | 400 | 400 | 400 | 4,000 |
2002/09/25 | 390 | 390 | 375 | 375 | 6,000 |
2002/09/24 | 390 | 390 | 390 | 390 | 1,000 |
2002/09/20 | 415 | 415 | 415 | 415 | 15,000 |
2002/09/17 | 414 | 414 | 414 | 414 | 20,000 |
2002/09/06 | 419 | 419 | 419 | 419 | 1,000 |
2002/09/05 | 420 | 420 | 420 | 420 | 2,000 |
2002/09/03 | 420 | 420 | 420 | 420 | 3,000 |
2002/09/02 | 420 | 420 | 420 | 420 | 3,000 |
2002/08/30 | 420 | 420 | 420 | 420 | 3,000 |
2002/08/27 | 420 | 420 | 420 | 420 | 3,000 |
2002/08/26 | 420 | 420 | 420 | 420 | 40,000 |
2002/08/23 | 420 | 420 | 419 | 419 | 85,000 |
2002/08/20 | 439 | 439 | 400 | 400 | 14,000 |
2002/08/19 | 420 | 420 | 420 | 420 | 1,000 |
2002/08/15 | 400 | 400 | 400 | 400 | 3,000 |
2002/08/13 | 400 | 400 | 400 | 400 | 1,000 |
2002/08/06 | 400 | 400 | 400 | 400 | 2,000 |
2002/07/26 | 450 | 450 | 450 | 450 | 3,000 |
2002/07/25 | 440 | 440 | 440 | 440 | 5,000 |
2002/07/19 | 450 | 450 | 450 | 450 | 14,000 |
2002/07/12 | 440 | 440 | 440 | 440 | 3,000 |
2002/07/11 | 450 | 450 | 450 | 450 | 3,000 |
2002/07/09 | 450 | 450 | 450 | 450 | 3,000 |
2002/07/05 | 450 | 450 | 450 | 450 | 3,000 |
2002/07/01 | 450 | 450 | 450 | 450 | 10,000 |
2002/06/28 | 433 | 433 | 433 | 433 | 14,000 |
2002/06/26 | 398 | 398 | 398 | 398 | 5,000 |
2002/06/25 | 400 | 400 | 400 | 400 | 3,000 |
2002/06/20 | 400 | 400 | 400 | 400 | 15,000 |
2002/06/19 | 391 | 391 | 391 | 391 | 2,000 |
2002/06/17 | 400 | 400 | 400 | 400 | 7,000 |
2002/06/04 | 414 | 414 | 414 | 414 | 68,000 |
2002/05/28 | 428 | 428 | 428 | 428 | 2,000 |
2002/05/27 | 434 | 434 | 434 | 434 | 3,000 |
2002/05/24 | 435 | 435 | 410 | 410 | 7,000 |
2002/05/23 | 405 | 405 | 405 | 405 | 8,000 |
2002/05/22 | 397 | 405 | 397 | 405 | 239,000 |
2002/05/21 | 400 | 400 | 397 | 397 | 8,000 |
2002/05/20 | 375 | 394 | 375 | 394 | 25,000 |
2002/05/17 | 405 | 405 | 405 | 405 | 2,000 |
2002/05/16 | 405 | 405 | 395 | 395 | 2,000 |
2002/05/15 | 395 | 400 | 395 | 400 | 6,000 |
2002/05/09 | 395 | 395 | 395 | 395 | 5,000 |
2002/05/07 | 395 | 395 | 395 | 395 | 6,000 |
2002/05/02 | 435 | 435 | 435 | 435 | 2,000 |
2002/04/26 | 445 | 445 | 445 | 445 | 4,000 |
2002/04/25 | 445 | 445 | 445 | 445 | 4,000 |
2002/04/24 | 445 | 445 | 445 | 445 | 3,000 |
2002/04/22 | 445 | 445 | 445 | 445 | 3,000 |
2002/04/19 | 446 | 446 | 445 | 445 | 16,000 |
2002/04/12 | 441 | 441 | 441 | 441 | 3,000 |
2002/04/09 | 441 | 441 | 441 | 441 | 3,000 |
2002/04/08 | 441 | 441 | 441 | 441 | 1,000 |
2002/04/04 | 440 | 440 | 440 | 440 | 1,000 |
2002/04/02 | 460 | 460 | 460 | 460 | 3,000 |
2002/03/26 | 461 | 461 | 461 | 461 | 4,000 |
2002/03/25 | 440 | 440 | 440 | 440 | 7,000 |
2002/03/20 | 440 | 440 | 440 | 440 | 15,000 |
2002/03/18 | 440 | 440 | 440 | 440 | 6,000 |
2002/03/14 | 440 | 440 | 440 | 440 | 1,000 |
2002/03/11 | 469 | 469 | 469 | 469 | 3,000 |
2002/03/05 | 470 | 470 | 470 | 470 | 3,000 |
2002/03/01 | 470 | 470 | 470 | 470 | 3,000 |
2002/02/26 | 470 | 470 | 470 | 470 | 3,000 |
2002/02/25 | 470 | 470 | 470 | 470 | 3,000 |
2002/02/22 | 470 | 470 | 470 | 470 | 3,000 |
2002/02/20 | 470 | 470 | 470 | 470 | 14,000 |
2002/02/15 | 470 | 470 | 470 | 470 | 2,000 |
2002/02/13 | 470 | 470 | 470 | 470 | 3,000 |
2002/02/08 | 470 | 470 | 470 | 470 | 3,000 |
2002/02/05 | 470 | 470 | 470 | 470 | 3,000 |
2002/02/01 | 470 | 470 | 470 | 470 | 9,000 |
2002/01/31 | 465 | 465 | 465 | 465 | 20,000 |
2002/01/28 | 450 | 450 | 450 | 450 | 4,000 |
2002/01/25 | 449 | 449 | 449 | 449 | 3,000 |
2002/01/18 | 470 | 470 | 470 | 470 | 15,000 |