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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,610 | 1,620 | 1,600 | 1,620 | 8,400 |
| 2006/12/28 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
| 2006/12/27 | 1,635 | 1,635 | 1,630 | 1,630 | 2,100 |
| 2006/12/26 | 1,610 | 1,635 | 1,610 | 1,635 | 5,000 |
| 2006/12/25 | 1,597 | 1,609 | 1,595 | 1,609 | 3,800 |
| 2006/12/22 | 1,598 | 1,598 | 1,575 | 1,591 | 3,500 |
| 2006/12/21 | 1,620 | 1,640 | 1,601 | 1,628 | 2,900 |
| 2006/12/20 | 1,629 | 1,629 | 1,600 | 1,620 | 6,500 |
| 2006/12/19 | 1,610 | 1,640 | 1,600 | 1,640 | 10,400 |
| 2006/12/18 | 1,610 | 1,630 | 1,580 | 1,600 | 22,900 |
| 2006/12/15 | 1,506 | 1,570 | 1,506 | 1,550 | 17,300 |
| 2006/12/14 | 1,495 | 1,510 | 1,495 | 1,500 | 15,500 |
| 2006/12/13 | 1,483 | 1,483 | 1,479 | 1,480 | 3,700 |
| 2006/12/12 | 1,468 | 1,468 | 1,468 | 1,468 | 900 |
| 2006/12/11 | 1,474 | 1,474 | 1,460 | 1,471 | 10,400 |
| 2006/12/08 | 1,471 | 1,472 | 1,470 | 1,471 | 3,600 |
| 2006/12/07 | 1,470 | 1,471 | 1,470 | 1,471 | 3,400 |
| 2006/12/06 | 1,469 | 1,475 | 1,469 | 1,470 | 8,800 |
| 2006/12/05 | 1,466 | 1,479 | 1,466 | 1,467 | 1,400 |
| 2006/12/04 | 1,480 | 1,481 | 1,465 | 1,466 | 11,400 |
| 2006/12/01 | 1,480 | 1,490 | 1,480 | 1,480 | 1,500 |
| 2006/11/30 | 1,480 | 1,495 | 1,480 | 1,495 | 1,200 |
| 2006/11/29 | 1,480 | 1,480 | 1,480 | 1,480 | 1,500 |
| 2006/11/27 | 1,500 | 1,500 | 1,490 | 1,500 | 11,100 |
| 2006/11/24 | 1,500 | 1,500 | 1,480 | 1,500 | 11,500 |
| 2006/11/21 | 1,460 | 1,478 | 1,460 | 1,478 | 700 |
| 2006/11/20 | 1,479 | 1,479 | 1,460 | 1,460 | 14,400 |
| 2006/11/17 | 1,500 | 1,500 | 1,461 | 1,465 | 5,900 |
| 2006/11/16 | 1,475 | 1,499 | 1,470 | 1,499 | 2,700 |
| 2006/11/15 | 1,465 | 1,480 | 1,465 | 1,480 | 9,000 |
| 2006/11/14 | 1,460 | 1,470 | 1,451 | 1,470 | 17,000 |
| 2006/11/13 | 1,465 | 1,465 | 1,460 | 1,460 | 1,900 |
| 2006/11/10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,400 |
| 2006/11/09 | 1,460 | 1,470 | 1,460 | 1,460 | 7,100 |
| 2006/11/08 | 1,460 | 1,470 | 1,460 | 1,460 | 2,000 |
| 2006/11/07 | 1,460 | 1,460 | 1,455 | 1,455 | 3,200 |
| 2006/11/06 | 1,480 | 1,480 | 1,450 | 1,460 | 8,000 |
| 2006/11/02 | 1,470 | 1,480 | 1,450 | 1,480 | 13,000 |
| 2006/11/01 | 1,498 | 1,498 | 1,420 | 1,450 | 18,200 |
| 2006/10/31 | 1,410 | 1,500 | 1,410 | 1,498 | 32,900 |
| 2006/10/30 | 1,361 | 1,361 | 1,360 | 1,361 | 6,000 |
| 2006/10/27 | 1,360 | 1,361 | 1,360 | 1,360 | 5,800 |
| 2006/10/26 | 1,390 | 1,390 | 1,360 | 1,360 | 3,800 |
| 2006/10/25 | 1,390 | 1,390 | 1,361 | 1,379 | 2,300 |
| 2006/10/24 | 1,365 | 1,380 | 1,365 | 1,380 | 500 |
| 2006/10/23 | 1,362 | 1,364 | 1,362 | 1,364 | 400 |
| 2006/10/19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,400 |
| 2006/10/18 | 1,370 | 1,370 | 1,370 | 1,370 | 4,300 |
| 2006/10/17 | 1,350 | 1,355 | 1,350 | 1,351 | 1,900 |
| 2006/10/16 | 1,348 | 1,348 | 1,343 | 1,343 | 400 |
| 2006/10/13 | 1,346 | 1,370 | 1,346 | 1,365 | 1,600 |
| 2006/10/12 | 1,346 | 1,350 | 1,345 | 1,350 | 2,200 |
| 2006/10/11 | 1,350 | 1,351 | 1,350 | 1,350 | 10,500 |
| 2006/10/10 | 1,347 | 1,347 | 1,346 | 1,346 | 800 |
| 2006/10/06 | 1,373 | 1,373 | 1,350 | 1,350 | 9,500 |
| 2006/10/05 | 1,381 | 1,381 | 1,361 | 1,368 | 1,500 |
| 2006/10/04 | 1,400 | 1,400 | 1,358 | 1,358 | 2,300 |
| 2006/10/03 | 1,370 | 1,420 | 1,370 | 1,400 | 12,100 |
| 2006/10/02 | 1,355 | 1,363 | 1,351 | 1,351 | 9,200 |
| 2006/09/29 | 1,350 | 1,355 | 1,350 | 1,355 | 3,800 |
| 2006/09/28 | 1,340 | 1,350 | 1,340 | 1,350 | 5,800 |
| 2006/09/27 | 1,340 | 1,341 | 1,340 | 1,341 | 4,800 |
| 2006/09/26 | 1,345 | 1,345 | 1,340 | 1,341 | 6,800 |
| 2006/09/25 | 1,348 | 1,348 | 1,340 | 1,341 | 2,500 |
| 2006/09/22 | 1,348 | 1,349 | 1,340 | 1,342 | 7,000 |
| 2006/09/21 | 1,350 | 1,350 | 1,341 | 1,341 | 900 |
| 2006/09/20 | 1,342 | 1,350 | 1,341 | 1,350 | 1,100 |
| 2006/09/19 | 1,380 | 1,380 | 1,340 | 1,342 | 7,300 |
| 2006/09/15 | 1,351 | 1,351 | 1,341 | 1,341 | 10,000 |
| 2006/09/14 | 1,350 | 1,350 | 1,340 | 1,341 | 2,400 |
| 2006/09/13 | 1,350 | 1,350 | 1,349 | 1,350 | 1,000 |
| 2006/09/12 | 1,340 | 1,350 | 1,340 | 1,350 | 5,500 |
| 2006/09/11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,500 |
| 2006/09/08 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 |
| 2006/09/07 | 1,341 | 1,341 | 1,341 | 1,341 | 200 |
| 2006/09/05 | 1,340 | 1,341 | 1,340 | 1,341 | 3,700 |
| 2006/09/04 | 1,340 | 1,342 | 1,340 | 1,341 | 1,300 |
| 2006/08/31 | 1,345 | 1,362 | 1,345 | 1,362 | 200 |
| 2006/08/30 | 1,367 | 1,367 | 1,340 | 1,345 | 1,900 |
| 2006/08/29 | 1,378 | 1,378 | 1,369 | 1,369 | 300 |
| 2006/08/28 | 1,379 | 1,388 | 1,340 | 1,372 | 11,700 |
| 2006/08/25 | 1,390 | 1,390 | 1,340 | 1,340 | 9,800 |
| 2006/08/24 | 1,370 | 1,398 | 1,350 | 1,390 | 2,900 |
| 2006/08/23 | 1,360 | 1,371 | 1,350 | 1,350 | 4,800 |
| 2006/08/22 | 1,360 | 1,360 | 1,355 | 1,360 | 2,600 |
| 2006/08/21 | 1,400 | 1,400 | 1,370 | 1,370 | 5,000 |
| 2006/08/18 | 1,400 | 1,400 | 1,385 | 1,400 | 6,600 |
| 2006/08/17 | 1,397 | 1,400 | 1,380 | 1,400 | 4,900 |
| 2006/08/16 | 1,350 | 1,385 | 1,340 | 1,380 | 3,700 |
| 2006/08/15 | 1,340 | 1,360 | 1,340 | 1,360 | 12,400 |
| 2006/08/14 | 1,340 | 1,341 | 1,340 | 1,340 | 4,000 |
| 2006/08/11 | 1,350 | 1,350 | 1,340 | 1,340 | 4,800 |
| 2006/08/10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 |
| 2006/08/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,400 |
| 2006/08/04 | 1,351 | 1,351 | 1,350 | 1,350 | 300 |
| 2006/08/03 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
| 2006/08/02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,200 |
| 2006/08/01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,300 |
| 2006/07/31 | 1,368 | 1,368 | 1,366 | 1,366 | 1,200 |
| 2006/07/28 | 1,380 | 1,387 | 1,368 | 1,368 | 800 |
| 2006/07/26 | 1,475 | 1,475 | 1,474 | 1,474 | 900 |
| 2006/07/25 | 1,380 | 1,380 | 1,360 | 1,360 | 4,500 |
| 2006/07/24 | 1,360 | 1,360 | 1,360 | 1,360 | 800 |
| 2006/07/21 | 1,371 | 1,371 | 1,367 | 1,368 | 800 |
| 2006/07/20 | 1,399 | 1,399 | 1,380 | 1,380 | 2,600 |
| 2006/07/19 | 1,430 | 1,430 | 1,399 | 1,399 | 3,500 |
| 2006/07/18 | 1,460 | 1,460 | 1,430 | 1,430 | 17,200 |
| 2006/07/14 | 1,460 | 1,460 | 1,449 | 1,460 | 1,400 |
| 2006/07/13 | 1,431 | 1,460 | 1,431 | 1,460 | 1,000 |
| 2006/07/12 | 1,477 | 1,477 | 1,449 | 1,449 | 4,300 |
| 2006/07/11 | 1,440 | 1,483 | 1,440 | 1,478 | 6,400 |
| 2006/07/10 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2006/07/07 | 1,460 | 1,460 | 1,450 | 1,450 | 200 |
| 2006/07/06 | 1,500 | 1,500 | 1,500 | 1,500 | 5,100 |
| 2006/07/05 | 1,500 | 1,500 | 1,500 | 1,500 | 5,900 |
| 2006/07/04 | 1,490 | 1,490 | 1,490 | 1,490 | 800 |
| 2006/07/03 | 1,490 | 1,490 | 1,490 | 1,490 | 1,100 |
| 2006/06/30 | 1,500 | 1,500 | 1,430 | 1,430 | 5,500 |
| 2006/06/29 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2006/06/26 | 1,490 | 1,490 | 1,420 | 1,450 | 9,700 |
| 2006/06/23 | 1,428 | 1,430 | 1,415 | 1,417 | 6,900 |
| 2006/06/22 | 1,410 | 1,410 | 1,395 | 1,395 | 5,500 |
| 2006/06/21 | 1,398 | 1,398 | 1,398 | 1,398 | 2,000 |
| 2006/06/20 | 1,410 | 1,410 | 1,390 | 1,409 | 2,600 |
| 2006/06/19 | 1,428 | 1,428 | 1,410 | 1,410 | 3,700 |
| 2006/06/16 | 1,408 | 1,408 | 1,408 | 1,408 | 3,200 |
| 2006/06/15 | 1,320 | 1,332 | 1,320 | 1,332 | 800 |
| 2006/06/14 | 1,352 | 1,352 | 1,350 | 1,350 | 200 |
| 2006/06/13 | 1,361 | 1,362 | 1,360 | 1,360 | 4,000 |
| 2006/06/12 | 1,384 | 1,384 | 1,360 | 1,365 | 8,200 |
| 2006/06/09 | 1,385 | 1,385 | 1,384 | 1,384 | 2,500 |
| 2006/06/08 | 1,360 | 1,360 | 1,355 | 1,355 | 9,900 |
| 2006/06/06 | 1,365 | 1,365 | 1,365 | 1,365 | 1,100 |
| 2006/06/05 | 1,365 | 1,365 | 1,365 | 1,365 | 1,400 |
| 2006/06/02 | 1,388 | 1,388 | 1,365 | 1,365 | 3,200 |
| 2006/06/01 | 1,370 | 1,370 | 1,370 | 1,370 | 19,200 |
| 2006/05/30 | 1,370 | 1,370 | 1,370 | 1,370 | 500 |
| 2006/05/26 | 1,398 | 1,398 | 1,370 | 1,370 | 2,600 |
| 2006/05/25 | 1,360 | 1,398 | 1,360 | 1,398 | 7,200 |
| 2006/05/24 | 1,365 | 1,366 | 1,365 | 1,366 | 3,200 |
| 2006/05/23 | 1,365 | 1,400 | 1,365 | 1,380 | 6,600 |
| 2006/05/22 | 1,398 | 1,399 | 1,398 | 1,399 | 1,400 |
| 2006/05/19 | 1,397 | 1,397 | 1,397 | 1,397 | 3,400 |
| 2006/05/18 | 1,394 | 1,394 | 1,394 | 1,394 | 4,300 |
| 2006/05/17 | 1,394 | 1,394 | 1,365 | 1,365 | 4,400 |
| 2006/05/16 | 1,365 | 1,365 | 1,365 | 1,365 | 2,800 |
| 2006/05/15 | 1,325 | 1,365 | 1,320 | 1,363 | 9,600 |
| 2006/05/12 | 1,390 | 1,390 | 1,310 | 1,326 | 5,800 |
| 2006/05/11 | 1,405 | 1,405 | 1,380 | 1,390 | 4,400 |
| 2006/05/10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,800 |
| 2006/05/09 | 1,420 | 1,420 | 1,410 | 1,410 | 2,900 |
| 2006/05/08 | 1,419 | 1,420 | 1,419 | 1,420 | 900 |
| 2006/05/02 | 1,400 | 1,420 | 1,400 | 1,420 | 1,600 |
| 2006/05/01 | 1,441 | 1,441 | 1,431 | 1,431 | 2,000 |
| 2006/04/28 | 1,441 | 1,450 | 1,440 | 1,440 | 1,000 |
| 2006/04/27 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2006/04/26 | 1,497 | 1,497 | 1,445 | 1,445 | 1,900 |
| 2006/04/25 | 1,480 | 1,480 | 1,444 | 1,444 | 1,300 |
| 2006/04/24 | 1,461 | 1,461 | 1,440 | 1,440 | 2,300 |
| 2006/04/21 | 1,461 | 1,461 | 1,461 | 1,461 | 400 |
| 2006/04/19 | 1,498 | 1,498 | 1,496 | 1,496 | 3,200 |
| 2006/04/18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2006/04/17 | 1,453 | 1,453 | 1,453 | 1,453 | 600 |
| 2006/04/14 | 1,452 | 1,452 | 1,452 | 1,452 | 500 |
| 2006/04/13 | 1,453 | 1,453 | 1,452 | 1,452 | 900 |
| 2006/04/12 | 1,460 | 1,460 | 1,451 | 1,451 | 2,400 |
| 2006/04/11 | 1,470 | 1,470 | 1,465 | 1,465 | 1,700 |
| 2006/04/10 | 1,454 | 1,470 | 1,453 | 1,470 | 900 |
| 2006/04/07 | 1,470 | 1,470 | 1,460 | 1,460 | 1,600 |
| 2006/04/06 | 1,475 | 1,475 | 1,474 | 1,475 | 2,000 |
| 2006/04/05 | 1,485 | 1,499 | 1,475 | 1,499 | 800 |
| 2006/04/04 | 1,489 | 1,492 | 1,481 | 1,481 | 1,500 |
| 2006/04/03 | 1,486 | 1,488 | 1,486 | 1,488 | 700 |
| 2006/03/31 | 1,450 | 1,452 | 1,450 | 1,450 | 4,000 |
| 2006/03/29 | 1,451 | 1,491 | 1,451 | 1,491 | 900 |
| 2006/03/28 | 1,490 | 1,490 | 1,490 | 1,490 | 600 |
| 2006/03/27 | 1,510 | 1,520 | 1,510 | 1,520 | 1,400 |
| 2006/03/24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2006/03/23 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 2006/03/22 | 1,510 | 1,510 | 1,510 | 1,510 | 1,100 |
| 2006/03/20 | 1,550 | 1,550 | 1,523 | 1,530 | 4,100 |
| 2006/03/17 | 1,520 | 1,520 | 1,510 | 1,510 | 4,300 |
| 2006/03/16 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2006/03/15 | 1,450 | 1,499 | 1,450 | 1,499 | 1,200 |
| 2006/03/13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,100 |
| 2006/03/10 | 1,500 | 1,500 | 1,475 | 1,475 | 4,100 |
| 2006/03/08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2006/03/06 | 1,491 | 1,491 | 1,491 | 1,491 | 5,000 |
| 2006/03/03 | 1,450 | 1,491 | 1,450 | 1,491 | 800 |
| 2006/03/02 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 |
| 2006/02/28 | 1,480 | 1,480 | 1,480 | 1,480 | 700 |
| 2006/02/27 | 1,550 | 1,550 | 1,480 | 1,480 | 1,500 |
| 2006/02/24 | 1,480 | 1,480 | 1,475 | 1,480 | 4,400 |
| 2006/02/23 | 1,430 | 1,480 | 1,430 | 1,480 | 2,200 |
| 2006/02/22 | 1,510 | 1,510 | 1,500 | 1,500 | 5,500 |
| 2006/02/21 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 2006/02/20 | 1,598 | 1,598 | 1,510 | 1,510 | 4,000 |
| 2006/02/17 | 1,589 | 1,589 | 1,510 | 1,510 | 3,000 |
| 2006/02/16 | 1,450 | 1,493 | 1,450 | 1,493 | 500 |
| 2006/02/15 | 1,401 | 1,450 | 1,401 | 1,450 | 8,100 |
| 2006/02/14 | 1,500 | 1,500 | 1,499 | 1,500 | 1,500 |
| 2006/02/13 | 1,520 | 1,520 | 1,501 | 1,501 | 700 |
| 2006/02/10 | 1,560 | 1,560 | 1,550 | 1,550 | 1,500 |
| 2006/02/09 | 1,560 | 1,560 | 1,560 | 1,560 | 500 |
| 2006/02/08 | 1,560 | 1,560 | 1,550 | 1,550 | 6,800 |
| 2006/02/07 | 1,550 | 1,595 | 1,550 | 1,595 | 5,100 |
| 2006/02/06 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 |
| 2006/02/03 | 1,588 | 1,588 | 1,588 | 1,588 | 300 |
| 2006/02/02 | 1,560 | 1,560 | 1,560 | 1,560 | 2,400 |
| 2006/02/01 | 1,565 | 1,565 | 1,550 | 1,560 | 2,300 |
| 2006/01/30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2006/01/27 | 1,561 | 1,561 | 1,560 | 1,560 | 1,000 |
| 2006/01/26 | 1,620 | 1,620 | 1,560 | 1,560 | 1,900 |
| 2006/01/25 | 1,650 | 1,650 | 1,580 | 1,580 | 1,700 |
| 2006/01/24 | 1,560 | 1,561 | 1,560 | 1,560 | 3,100 |
| 2006/01/23 | 1,560 | 1,560 | 1,550 | 1,550 | 2,200 |
| 2006/01/20 | 1,561 | 1,598 | 1,560 | 1,598 | 2,100 |
| 2006/01/19 | 1,610 | 1,610 | 1,510 | 1,560 | 4,900 |
| 2006/01/18 | 1,598 | 1,598 | 1,560 | 1,560 | 3,300 |
| 2006/01/17 | 1,580 | 1,580 | 1,580 | 1,580 | 3,200 |
| 2006/01/16 | 1,582 | 1,590 | 1,550 | 1,560 | 3,700 |
| 2006/01/13 | 1,595 | 1,631 | 1,595 | 1,605 | 1,800 |
| 2006/01/12 | 1,580 | 1,606 | 1,580 | 1,601 | 6,300 |
| 2006/01/11 | 1,551 | 1,560 | 1,550 | 1,560 | 7,500 |
| 2006/01/10 | 1,505 | 1,539 | 1,505 | 1,539 | 4,700 |
| 2006/01/06 | 1,520 | 1,530 | 1,505 | 1,505 | 2,500 |
| 2006/01/05 | 1,500 | 1,550 | 1,500 | 1,550 | 1,600 |
| 2006/01/04 | 1,539 | 1,540 | 1,530 | 1,540 | 1,200 |