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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2005/12/29 | 1,550 | 1,550 | 1,550 | 1,550 | 700 |
| 2005/12/28 | 1,500 | 1,540 | 1,500 | 1,540 | 3,800 |
| 2005/12/27 | 1,500 | 1,545 | 1,491 | 1,545 | 8,500 |
| 2005/12/26 | 1,479 | 1,500 | 1,479 | 1,500 | 2,500 |
| 2005/12/22 | 1,478 | 1,480 | 1,470 | 1,479 | 7,100 |
| 2005/12/21 | 1,470 | 1,470 | 1,455 | 1,460 | 3,100 |
| 2005/12/20 | 1,470 | 1,470 | 1,470 | 1,470 | 6,600 |
| 2005/12/19 | 1,470 | 1,470 | 1,465 | 1,470 | 6,800 |
| 2005/12/16 | 1,449 | 1,449 | 1,449 | 1,449 | 9,200 |
| 2005/12/15 | 1,449 | 1,449 | 1,449 | 1,449 | 100 |
| 2005/12/14 | 1,430 | 1,450 | 1,410 | 1,450 | 3,500 |
| 2005/12/13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2005/12/12 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2005/12/07 | 1,470 | 1,470 | 1,470 | 1,470 | 4,300 |
| 2005/12/06 | 1,441 | 1,470 | 1,441 | 1,469 | 2,100 |
| 2005/12/05 | 1,421 | 1,457 | 1,421 | 1,457 | 3,500 |
| 2005/12/02 | 1,412 | 1,418 | 1,412 | 1,415 | 1,100 |
| 2005/12/01 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2005/11/30 | 1,470 | 1,470 | 1,470 | 1,470 | 3,100 |
| 2005/11/28 | 1,420 | 1,470 | 1,420 | 1,470 | 2,400 |
| 2005/11/25 | 1,468 | 1,468 | 1,460 | 1,460 | 3,500 |
| 2005/11/24 | 1,465 | 1,468 | 1,465 | 1,468 | 2,700 |
| 2005/11/22 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
| 2005/11/21 | 1,465 | 1,465 | 1,464 | 1,465 | 6,500 |
| 2005/11/18 | 1,470 | 1,470 | 1,465 | 1,465 | 18,500 |
| 2005/11/17 | 1,470 | 1,470 | 1,470 | 1,470 | 700 |
| 2005/11/16 | 1,436 | 1,463 | 1,435 | 1,463 | 10,500 |
| 2005/11/15 | 1,450 | 1,450 | 1,430 | 1,435 | 5,700 |
| 2005/11/14 | 1,450 | 1,454 | 1,450 | 1,450 | 2,900 |
| 2005/11/11 | 1,468 | 1,468 | 1,468 | 1,468 | 100 |
| 2005/11/10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 |
| 2005/11/09 | 1,450 | 1,470 | 1,450 | 1,470 | 2,400 |
| 2005/11/08 | 1,450 | 1,479 | 1,430 | 1,479 | 14,100 |
| 2005/11/07 | 1,448 | 1,450 | 1,445 | 1,450 | 3,500 |
| 2005/11/04 | 1,430 | 1,450 | 1,420 | 1,448 | 15,200 |
| 2005/11/02 | 1,406 | 1,430 | 1,404 | 1,425 | 5,200 |
| 2005/11/01 | 1,430 | 1,430 | 1,423 | 1,423 | 2,100 |
| 2005/10/31 | 1,420 | 1,458 | 1,420 | 1,450 | 900 |
| 2005/10/28 | 1,430 | 1,459 | 1,430 | 1,459 | 1,100 |
| 2005/10/27 | 1,459 | 1,459 | 1,459 | 1,459 | 100 |
| 2005/10/26 | 1,460 | 1,460 | 1,460 | 1,460 | 4,600 |
| 2005/10/25 | 1,459 | 1,459 | 1,459 | 1,459 | 1,000 |
| 2005/10/24 | 1,402 | 1,442 | 1,401 | 1,442 | 1,300 |
| 2005/10/21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,800 |
| 2005/10/20 | 1,471 | 1,471 | 1,440 | 1,450 | 2,500 |
| 2005/10/19 | 1,489 | 1,489 | 1,480 | 1,480 | 4,100 |
| 2005/10/18 | 1,480 | 1,480 | 1,475 | 1,480 | 5,100 |
| 2005/10/17 | 1,480 | 1,480 | 1,464 | 1,464 | 1,400 |
| 2005/10/14 | 1,530 | 1,530 | 1,465 | 1,480 | 9,400 |
| 2005/10/13 | 1,440 | 1,565 | 1,440 | 1,470 | 21,600 |
| 2005/10/12 | 1,400 | 1,440 | 1,400 | 1,440 | 17,800 |
| 2005/10/11 | 1,400 | 1,400 | 1,400 | 1,400 | 6,400 |
| 2005/10/07 | 1,351 | 1,360 | 1,351 | 1,360 | 3,800 |
| 2005/10/06 | 1,450 | 1,450 | 1,410 | 1,425 | 13,000 |
| 2005/10/05 | 1,450 | 1,455 | 1,450 | 1,455 | 15,500 |
| 2005/10/04 | 1,430 | 1,458 | 1,430 | 1,455 | 12,100 |
| 2005/10/03 | 1,430 | 1,440 | 1,428 | 1,430 | 10,000 |
| 2005/09/30 | 1,430 | 1,450 | 1,430 | 1,430 | 11,200 |
| 2005/09/29 | 1,400 | 1,430 | 1,360 | 1,430 | 12,400 |
| 2005/09/28 | 1,410 | 1,420 | 1,410 | 1,410 | 6,000 |
| 2005/09/27 | 1,415 | 1,430 | 1,401 | 1,401 | 13,000 |
| 2005/09/26 | 1,410 | 1,415 | 1,410 | 1,415 | 23,300 |
| 2005/09/22 | 1,410 | 1,415 | 1,400 | 1,410 | 22,900 |
| 2005/09/21 | 1,420 | 1,420 | 1,400 | 1,418 | 9,900 |
| 2005/09/20 | 1,420 | 1,420 | 1,400 | 1,420 | 15,000 |
| 2005/09/16 | 1,400 | 1,400 | 1,400 | 1,400 | 29,600 |
| 2005/09/15 | 1,392 | 1,392 | 1,350 | 1,390 | 7,500 |
| 2005/09/14 | 1,390 | 1,390 | 1,380 | 1,390 | 4,500 |
| 2005/09/13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2005/09/09 | 1,360 | 1,399 | 1,360 | 1,390 | 3,800 |
| 2005/09/06 | 1,353 | 1,360 | 1,353 | 1,353 | 2,100 |
| 2005/09/05 | 1,400 | 1,400 | 1,353 | 1,353 | 4,300 |
| 2005/09/02 | 1,398 | 1,410 | 1,398 | 1,400 | 16,900 |
| 2005/09/01 | 1,350 | 1,379 | 1,340 | 1,379 | 5,500 |
| 2005/08/31 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |
| 2005/08/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 |
| 2005/08/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 |
| 2005/08/24 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 |
| 2005/08/23 | 1,380 | 1,380 | 1,359 | 1,361 | 1,900 |
| 2005/08/19 | 1,435 | 1,435 | 1,400 | 1,400 | 4,100 |
| 2005/08/18 | 1,422 | 1,424 | 1,422 | 1,424 | 3,500 |
| 2005/08/17 | 1,338 | 1,350 | 1,337 | 1,342 | 4,000 |
| 2005/08/16 | 1,335 | 1,336 | 1,333 | 1,336 | 700 |
| 2005/08/15 | 1,341 | 1,341 | 1,336 | 1,336 | 500 |
| 2005/08/12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,400 |
| 2005/08/11 | 1,335 | 1,335 | 1,335 | 1,335 | 800 |
| 2005/08/10 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2005/08/09 | 1,319 | 1,330 | 1,319 | 1,330 | 4,100 |
| 2005/08/08 | 1,320 | 1,325 | 1,320 | 1,320 | 8,300 |
| 2005/08/05 | 1,335 | 1,336 | 1,335 | 1,335 | 2,200 |
| 2005/08/04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,200 |
| 2005/08/03 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 |
| 2005/08/02 | 1,325 | 1,330 | 1,325 | 1,330 | 2,200 |
| 2005/08/01 | 1,320 | 1,325 | 1,320 | 1,320 | 7,500 |
| 2005/07/29 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 2005/07/28 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 2005/07/27 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2005/07/26 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 2005/07/25 | 1,322 | 1,325 | 1,322 | 1,325 | 3,000 |
| 2005/07/22 | 1,321 | 1,321 | 1,321 | 1,321 | 6,000 |
| 2005/07/21 | 1,321 | 1,321 | 1,321 | 1,321 | 3,000 |
| 2005/07/20 | 1,320 | 1,321 | 1,320 | 1,321 | 6,000 |
| 2005/07/19 | 1,330 | 1,331 | 1,320 | 1,321 | 13,000 |
| 2005/07/15 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 |
| 2005/07/14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2005/07/12 | 1,311 | 1,330 | 1,311 | 1,330 | 5,000 |
| 2005/07/11 | 1,311 | 1,311 | 1,310 | 1,310 | 9,000 |
| 2005/07/08 | 1,311 | 1,311 | 1,310 | 1,310 | 6,000 |
| 2005/07/07 | 1,295 | 1,310 | 1,295 | 1,310 | 12,000 |
| 2005/07/06 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 2005/07/05 | 1,290 | 1,290 | 1,250 | 1,250 | 9,000 |
| 2005/07/04 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 2005/07/01 | 1,240 | 1,250 | 1,240 | 1,250 | 18,000 |
| 2005/06/30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2005/06/29 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 2005/06/28 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 2005/06/27 | 1,235 | 1,235 | 1,200 | 1,200 | 4,000 |
| 2005/06/24 | 1,190 | 1,195 | 1,190 | 1,195 | 8,000 |
| 2005/06/23 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
| 2005/06/22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2005/06/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/06/20 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2005/06/17 | 1,220 | 1,220 | 1,160 | 1,160 | 7,000 |
| 2005/06/16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2005/06/15 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 |
| 2005/06/14 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 |
| 2005/06/13 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 2005/06/10 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 2005/06/09 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2005/06/08 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
| 2005/06/07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2005/06/01 | 1,180 | 1,180 | 1,179 | 1,179 | 3,000 |
| 2005/05/30 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 |
| 2005/05/27 | 1,180 | 1,180 | 1,180 | 1,180 | 14,000 |
| 2005/05/26 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 2005/05/25 | 1,158 | 1,185 | 1,140 | 1,185 | 9,000 |
| 2005/05/24 | 1,181 | 1,181 | 1,180 | 1,180 | 5,000 |
| 2005/05/23 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 |
| 2005/05/20 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 |
| 2005/05/19 | 1,160 | 1,160 | 1,150 | 1,150 | 13,000 |
| 2005/05/18 | 1,082 | 1,130 | 1,082 | 1,100 | 22,000 |
| 2005/05/17 | 1,139 | 1,150 | 1,045 | 1,080 | 58,000 |
| 2005/05/16 | 1,398 | 1,398 | 1,205 | 1,245 | 18,000 |
| 2005/05/11 | 1,400 | 1,402 | 1,400 | 1,402 | 4,000 |
| 2005/05/10 | 1,401 | 1,401 | 1,380 | 1,380 | 2,000 |
| 2005/05/09 | 1,385 | 1,401 | 1,385 | 1,401 | 5,000 |
| 2005/05/06 | 1,360 | 1,380 | 1,355 | 1,380 | 8,000 |
| 2005/05/02 | 1,347 | 1,350 | 1,347 | 1,350 | 4,000 |
| 2005/04/28 | 1,320 | 1,320 | 1,308 | 1,308 | 3,000 |
| 2005/04/27 | 1,330 | 1,359 | 1,320 | 1,331 | 11,000 |
| 2005/04/26 | 1,360 | 1,380 | 1,320 | 1,360 | 15,000 |
| 2005/04/25 | 1,271 | 1,350 | 1,226 | 1,350 | 28,000 |
| 2005/04/22 | 1,260 | 1,260 | 1,235 | 1,235 | 5,000 |
| 2005/04/21 | 1,265 | 1,265 | 1,201 | 1,201 | 13,000 |
| 2005/04/20 | 1,295 | 1,295 | 1,261 | 1,261 | 12,000 |
| 2005/04/19 | 1,285 | 1,285 | 1,245 | 1,275 | 6,000 |
| 2005/04/18 | 1,340 | 1,340 | 1,245 | 1,245 | 10,000 |
| 2005/04/15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2005/04/12 | 1,360 | 1,360 | 1,290 | 1,290 | 11,000 |
| 2005/04/11 | 1,380 | 1,380 | 1,355 | 1,355 | 3,000 |
| 2005/04/08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2005/04/06 | 1,409 | 1,409 | 1,380 | 1,380 | 6,000 |
| 2005/04/05 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 |
| 2005/04/04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2005/04/01 | 1,376 | 1,400 | 1,375 | 1,400 | 13,000 |
| 2005/03/31 | 1,350 | 1,350 | 1,300 | 1,350 | 22,000 |
| 2005/03/30 | 1,450 | 1,450 | 1,400 | 1,420 | 7,000 |
| 2005/03/28 | 1,551 | 1,551 | 1,490 | 1,490 | 9,000 |
| 2005/03/25 | 1,616 | 1,616 | 1,540 | 1,550 | 6,000 |
| 2005/03/24 | 1,600 | 1,620 | 1,600 | 1,620 | 6,000 |
| 2005/03/23 | 1,649 | 1,649 | 1,600 | 1,622 | 9,000 |
| 2005/03/22 | 1,500 | 1,660 | 1,500 | 1,660 | 34,000 |
| 2005/03/18 | 1,500 | 1,500 | 1,470 | 1,470 | 3,000 |
| 2005/03/17 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 |
| 2005/03/16 | 1,300 | 1,500 | 1,300 | 1,500 | 31,000 |
| 2005/03/15 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2005/03/14 | 1,300 | 1,300 | 1,280 | 1,300 | 8,000 |
| 2005/03/11 | 1,251 | 1,300 | 1,251 | 1,290 | 11,000 |
| 2005/03/10 | 1,231 | 1,250 | 1,200 | 1,250 | 9,000 |
| 2005/03/09 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 |
| 2005/03/08 | 1,261 | 1,270 | 1,250 | 1,269 | 6,000 |
| 2005/03/07 | 1,210 | 1,250 | 1,210 | 1,250 | 7,000 |
| 2005/03/04 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2005/03/02 | 1,194 | 1,195 | 1,190 | 1,190 | 4,000 |
| 2005/03/01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2005/02/28 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 2005/02/25 | 1,201 | 1,201 | 1,200 | 1,200 | 3,000 |
| 2005/02/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/02/23 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 |
| 2005/02/22 | 1,198 | 1,210 | 1,195 | 1,195 | 6,000 |
| 2005/02/21 | 1,200 | 1,200 | 1,170 | 1,180 | 13,000 |
| 2005/02/18 | 1,168 | 1,168 | 1,150 | 1,150 | 10,000 |
| 2005/02/17 | 1,170 | 1,170 | 1,160 | 1,168 | 6,000 |
| 2005/02/16 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 |
| 2005/02/15 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 |
| 2005/02/14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2005/02/08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/02/07 | 1,060 | 1,100 | 1,060 | 1,079 | 16,000 |
| 2005/02/04 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2005/02/03 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2005/01/28 | 1,050 | 1,050 | 1,045 | 1,045 | 2,000 |
| 2005/01/27 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 2005/01/26 | 1,100 | 1,100 | 1,085 | 1,085 | 7,000 |
| 2005/01/25 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 2005/01/24 | 1,079 | 1,090 | 1,079 | 1,090 | 3,000 |
| 2005/01/20 | 1,109 | 1,109 | 1,090 | 1,100 | 4,000 |
| 2005/01/19 | 1,149 | 1,149 | 1,149 | 1,149 | 3,000 |
| 2005/01/18 | 1,100 | 1,109 | 1,100 | 1,109 | 3,000 |
| 2005/01/17 | 1,110 | 1,120 | 1,070 | 1,070 | 20,000 |
| 2005/01/14 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 |
| 2005/01/13 | 1,090 | 1,110 | 1,090 | 1,110 | 5,000 |
| 2005/01/11 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 |
| 2005/01/07 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2005/01/06 | 1,085 | 1,085 | 1,070 | 1,070 | 5,000 |
| 2005/01/04 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |