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 |
---|---|---|---|---|---|
2003/12/30 | 600 | 600 | 600 | 600 | 1,000 |
2003/12/29 | 600 | 600 | 600 | 600 | 3,000 |
2003/12/26 | 600 | 600 | 600 | 600 | 2,000 |
2003/12/25 | 600 | 600 | 600 | 600 | 3,000 |
2003/12/22 | 600 | 600 | 600 | 600 | 1,000 |
2003/12/19 | 688 | 688 | 581 | 600 | 19,000 |
2003/12/18 | 595 | 600 | 595 | 597 | 13,000 |
2003/12/17 | 590 | 590 | 590 | 590 | 1,000 |
2003/12/15 | 580 | 580 | 570 | 580 | 8,000 |
2003/12/12 | 579 | 579 | 579 | 579 | 2,000 |
2003/12/11 | 580 | 580 | 560 | 579 | 5,000 |
2003/12/10 | 580 | 580 | 580 | 580 | 2,000 |
2003/12/09 | 579 | 579 | 579 | 579 | 5,000 |
2003/12/08 | 579 | 579 | 579 | 579 | 1,000 |
2003/12/05 | 579 | 579 | 579 | 579 | 3,000 |
2003/12/02 | 579 | 579 | 579 | 579 | 3,000 |
2003/12/01 | 579 | 579 | 579 | 579 | 1,000 |
2003/11/26 | 580 | 580 | 580 | 580 | 4,000 |
2003/11/25 | 580 | 580 | 550 | 550 | 5,000 |
2003/11/21 | 577 | 577 | 577 | 577 | 1,000 |
2003/11/20 | 593 | 593 | 593 | 593 | 9,000 |
2003/11/19 | 552 | 552 | 542 | 542 | 3,000 |
2003/11/13 | 535 | 535 | 535 | 535 | 6,000 |
2003/11/12 | 535 | 535 | 535 | 535 | 1,000 |
2003/11/11 | 540 | 540 | 536 | 536 | 3,000 |
2003/11/06 | 560 | 560 | 560 | 560 | 3,000 |
2003/10/31 | 540 | 540 | 540 | 540 | 3,000 |
2003/10/30 | 530 | 530 | 530 | 530 | 2,000 |
2003/10/29 | 531 | 531 | 531 | 531 | 1,000 |
2003/10/28 | 545 | 545 | 541 | 541 | 2,000 |
2003/10/27 | 555 | 555 | 539 | 539 | 3,000 |
2003/10/24 | 529 | 542 | 529 | 535 | 17,000 |
2003/10/20 | 619 | 619 | 619 | 619 | 8,000 |
2003/10/17 | 589 | 589 | 589 | 589 | 1,000 |
2003/10/16 | 600 | 600 | 600 | 600 | 1,000 |
2003/10/14 | 553 | 553 | 544 | 545 | 4,000 |
2003/10/10 | 590 | 590 | 580 | 580 | 3,000 |
2003/10/07 | 585 | 585 | 581 | 581 | 2,000 |
2003/09/26 | 635 | 635 | 635 | 635 | 3,000 |
2003/09/25 | 630 | 630 | 630 | 630 | 3,000 |
2003/09/24 | 629 | 630 | 629 | 630 | 4,000 |
2003/09/22 | 630 | 630 | 629 | 629 | 4,000 |
2003/09/19 | 630 | 630 | 630 | 630 | 10,000 |
2003/09/18 | 612 | 612 | 612 | 612 | 1,000 |
2003/09/17 | 618 | 618 | 617 | 618 | 5,000 |
2003/09/16 | 610 | 612 | 610 | 611 | 5,000 |
2003/09/12 | 600 | 600 | 600 | 600 | 11,000 |
2003/09/11 | 600 | 600 | 600 | 600 | 3,000 |
2003/09/10 | 599 | 600 | 599 | 600 | 7,000 |
2003/09/08 | 595 | 595 | 595 | 595 | 2,000 |
2003/09/05 | 595 | 595 | 595 | 595 | 1,000 |
2003/09/04 | 595 | 595 | 595 | 595 | 4,000 |
2003/09/03 | 590 | 590 | 590 | 590 | 4,000 |
2003/09/02 | 590 | 590 | 590 | 590 | 4,000 |
2003/09/01 | 590 | 590 | 590 | 590 | 3,000 |
2003/08/29 | 581 | 581 | 581 | 581 | 1,000 |
2003/08/28 | 581 | 581 | 581 | 581 | 1,000 |
2003/08/27 | 581 | 581 | 580 | 581 | 3,000 |
2003/08/26 | 581 | 581 | 581 | 581 | 2,000 |
2003/08/25 | 580 | 580 | 580 | 580 | 5,000 |
2003/08/22 | 580 | 580 | 580 | 580 | 3,000 |
2003/08/21 | 580 | 580 | 580 | 580 | 3,000 |
2003/08/20 | 580 | 580 | 580 | 580 | 12,000 |
2003/08/19 | 580 | 580 | 580 | 580 | 4,000 |
2003/08/14 | 570 | 570 | 570 | 570 | 2,000 |
2003/08/13 | 561 | 561 | 561 | 561 | 1,000 |
2003/08/12 | 561 | 561 | 561 | 561 | 1,000 |
2003/07/31 | 561 | 561 | 561 | 561 | 1,000 |
2003/07/28 | 561 | 561 | 561 | 561 | 2,000 |
2003/07/25 | 570 | 570 | 487 | 531 | 10,000 |
2003/07/18 | 567 | 567 | 567 | 567 | 12,000 |
2003/07/17 | 560 | 560 | 560 | 560 | 2,000 |
2003/07/16 | 550 | 550 | 550 | 550 | 3,000 |
2003/07/15 | 550 | 550 | 550 | 550 | 6,000 |
2003/07/14 | 540 | 550 | 540 | 550 | 4,000 |
2003/07/10 | 540 | 540 | 540 | 540 | 6,000 |
2003/07/09 | 540 | 540 | 540 | 540 | 3,000 |
2003/07/08 | 540 | 540 | 540 | 540 | 1,000 |
2003/07/07 | 540 | 540 | 540 | 540 | 1,000 |
2003/07/02 | 550 | 550 | 550 | 550 | 1,000 |
2003/07/01 | 570 | 570 | 570 | 570 | 17,000 |
2003/06/30 | 520 | 520 | 520 | 520 | 9,000 |
2003/06/27 | 510 | 510 | 510 | 510 | 8,000 |
2003/06/26 | 510 | 510 | 510 | 510 | 3,000 |
2003/06/25 | 510 | 510 | 510 | 510 | 3,000 |
2003/06/24 | 500 | 500 | 500 | 500 | 10,000 |
2003/06/20 | 500 | 500 | 500 | 500 | 11,000 |
2003/06/19 | 490 | 490 | 490 | 490 | 1,000 |
2003/06/18 | 490 | 490 | 490 | 490 | 1,000 |
2003/06/17 | 490 | 500 | 486 | 490 | 37,000 |
2003/06/16 | 480 | 485 | 480 | 485 | 5,000 |
2003/06/12 | 480 | 480 | 480 | 480 | 1,000 |
2003/06/11 | 475 | 477 | 475 | 477 | 4,000 |
2003/06/10 | 470 | 470 | 470 | 470 | 1,000 |
2003/06/06 | 470 | 470 | 470 | 470 | 1,000 |
2003/06/04 | 460 | 460 | 460 | 460 | 6,000 |
2003/06/03 | 460 | 460 | 460 | 460 | 1,000 |
2003/05/26 | 485 | 485 | 485 | 485 | 3,000 |
2003/05/23 | 470 | 470 | 470 | 470 | 2,000 |
2003/05/22 | 465 | 465 | 460 | 460 | 7,000 |
2003/05/21 | 460 | 460 | 460 | 460 | 2,000 |
2003/05/20 | 470 | 470 | 465 | 465 | 21,000 |
2003/05/19 | 483 | 483 | 470 | 475 | 15,000 |
2003/05/09 | 470 | 470 | 470 | 470 | 2,000 |
2003/04/28 | 490 | 490 | 490 | 490 | 4,000 |
2003/04/25 | 470 | 470 | 470 | 470 | 15,000 |
2003/04/22 | 470 | 470 | 470 | 470 | 1,000 |
2003/04/18 | 470 | 470 | 470 | 470 | 12,000 |
2003/04/17 | 468 | 470 | 468 | 470 | 2,000 |
2003/04/16 | 460 | 460 | 460 | 460 | 1,000 |
2003/04/15 | 465 | 465 | 460 | 460 | 3,000 |
2003/04/14 | 460 | 460 | 460 | 460 | 1,000 |
2003/04/08 | 452 | 463 | 452 | 463 | 2,000 |
2003/04/02 | 445 | 450 | 445 | 450 | 5,000 |
2003/03/27 | 450 | 450 | 450 | 450 | 1,000 |
2003/03/26 | 470 | 470 | 470 | 470 | 3,000 |
2003/03/25 | 470 | 470 | 470 | 470 | 3,000 |
2003/03/20 | 460 | 460 | 460 | 460 | 13,000 |
2003/03/19 | 445 | 445 | 445 | 445 | 1,000 |
2003/03/18 | 445 | 445 | 445 | 445 | 3,000 |
2003/03/14 | 443 | 443 | 443 | 443 | 3,000 |
2003/03/13 | 444 | 444 | 444 | 444 | 2,000 |
2003/03/12 | 444 | 444 | 444 | 444 | 2,000 |
2003/03/11 | 445 | 445 | 444 | 444 | 3,000 |
2003/03/10 | 445 | 445 | 445 | 445 | 7,000 |
2003/03/07 | 440 | 440 | 435 | 440 | 6,000 |
2003/03/06 | 413 | 430 | 413 | 430 | 5,000 |
2003/03/05 | 413 | 413 | 413 | 413 | 5,000 |
2003/03/03 | 413 | 413 | 413 | 413 | 1,000 |
2003/02/28 | 433 | 433 | 393 | 413 | 6,000 |
2003/02/27 | 433 | 433 | 433 | 433 | 3,000 |
2003/02/26 | 435 | 435 | 420 | 433 | 12,000 |
2003/02/25 | 425 | 425 | 419 | 425 | 5,000 |
2003/02/24 | 420 | 420 | 420 | 420 | 3,000 |
2003/02/21 | 420 | 420 | 420 | 420 | 3,000 |
2003/02/20 | 420 | 420 | 420 | 420 | 18,000 |
2003/02/19 | 419 | 419 | 408 | 418 | 4,000 |
2003/02/18 | 413 | 419 | 413 | 419 | 16,000 |
2003/02/17 | 405 | 415 | 405 | 415 | 5,000 |
2003/02/07 | 400 | 400 | 400 | 400 | 3,000 |
2003/02/05 | 401 | 401 | 401 | 401 | 1,000 |
2003/02/04 | 401 | 401 | 401 | 401 | 3,000 |
2003/02/03 | 401 | 401 | 401 | 401 | 3,000 |
2003/01/31 | 405 | 405 | 401 | 401 | 3,000 |
2003/01/30 | 405 | 405 | 405 | 405 | 3,000 |
2003/01/29 | 405 | 405 | 405 | 405 | 3,000 |
2003/01/28 | 406 | 406 | 406 | 406 | 3,000 |
2003/01/27 | 406 | 406 | 406 | 406 | 7,000 |
2003/01/24 | 406 | 406 | 406 | 406 | 5,000 |
2003/01/23 | 407 | 407 | 407 | 407 | 3,000 |
2003/01/22 | 407 | 407 | 407 | 407 | 3,000 |
2003/01/21 | 407 | 407 | 407 | 407 | 3,000 |
2003/01/20 | 407 | 407 | 407 | 407 | 15,000 |
2003/01/17 | 395 | 395 | 395 | 395 | 5,000 |
2003/01/16 | 395 | 395 | 395 | 395 | 3,000 |
2003/01/15 | 393 | 395 | 393 | 395 | 3,000 |
2003/01/14 | 393 | 393 | 393 | 393 | 2,000 |
2003/01/09 | 393 | 393 | 393 | 393 | 2,000 |
2003/01/08 | 393 | 393 | 393 | 393 | 2,000 |
2003/01/07 | 393 | 393 | 378 | 393 | 5,000 |