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 |
|---|---|---|---|---|---|
| 2007/12/27 | 1,705 | 1,705 | 1,705 | 1,705 | 200 |
| 2007/12/26 | 1,740 | 1,740 | 1,720 | 1,720 | 2,900 |
| 2007/12/25 | 1,720 | 1,720 | 1,720 | 1,720 | 1,100 |
| 2007/12/21 | 1,710 | 1,710 | 1,690 | 1,690 | 6,200 |
| 2007/12/20 | 1,740 | 1,740 | 1,710 | 1,710 | 1,600 |
| 2007/12/19 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 |
| 2007/12/18 | 1,740 | 1,740 | 1,740 | 1,740 | 3,300 |
| 2007/12/17 | 1,740 | 1,750 | 1,731 | 1,750 | 1,600 |
| 2007/12/14 | 1,720 | 1,740 | 1,702 | 1,740 | 4,300 |
| 2007/12/11 | 1,680 | 1,700 | 1,680 | 1,700 | 4,000 |
| 2007/12/10 | 1,690 | 1,690 | 1,690 | 1,690 | 2,500 |
| 2007/12/07 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 |
| 2007/12/05 | 1,690 | 1,691 | 1,690 | 1,690 | 3,200 |
| 2007/12/04 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2007/12/03 | 1,680 | 1,740 | 1,680 | 1,740 | 1,200 |
| 2007/11/30 | 1,680 | 1,681 | 1,680 | 1,680 | 1,100 |
| 2007/11/29 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 |
| 2007/11/28 | 1,690 | 1,690 | 1,690 | 1,690 | 900 |
| 2007/11/27 | 1,690 | 1,690 | 1,690 | 1,690 | 700 |
| 2007/11/26 | 1,720 | 1,720 | 1,690 | 1,690 | 2,900 |
| 2007/11/22 | 1,720 | 1,720 | 1,690 | 1,690 | 2,100 |
| 2007/11/21 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 |
| 2007/11/20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2007/11/19 | 1,720 | 1,720 | 1,700 | 1,700 | 3,400 |
| 2007/11/16 | 1,710 | 1,710 | 1,710 | 1,710 | 11,400 |
| 2007/11/15 | 1,701 | 1,710 | 1,701 | 1,710 | 4,500 |
| 2007/11/14 | 1,691 | 1,725 | 1,691 | 1,724 | 4,200 |
| 2007/11/13 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2007/11/12 | 1,750 | 1,790 | 1,700 | 1,759 | 3,600 |
| 2007/11/09 | 1,780 | 1,780 | 1,750 | 1,750 | 4,600 |
| 2007/11/08 | 1,810 | 1,810 | 1,800 | 1,800 | 12,000 |
| 2007/11/05 | 1,811 | 1,814 | 1,811 | 1,814 | 400 |
| 2007/11/01 | 1,829 | 1,829 | 1,809 | 1,809 | 2,100 |
| 2007/10/31 | 1,809 | 1,809 | 1,809 | 1,809 | 100 |
| 2007/10/26 | 1,839 | 1,839 | 1,839 | 1,839 | 800 |
| 2007/10/25 | 1,840 | 1,840 | 1,820 | 1,820 | 3,300 |
| 2007/10/24 | 1,826 | 1,826 | 1,820 | 1,820 | 3,300 |
| 2007/10/23 | 1,825 | 1,825 | 1,825 | 1,825 | 400 |
| 2007/10/22 | 1,810 | 1,819 | 1,810 | 1,819 | 300 |
| 2007/10/19 | 1,850 | 1,850 | 1,840 | 1,840 | 2,500 |
| 2007/10/18 | 1,847 | 1,847 | 1,818 | 1,837 | 3,900 |
| 2007/10/17 | 1,827 | 1,840 | 1,814 | 1,840 | 500 |
| 2007/10/16 | 1,807 | 1,810 | 1,805 | 1,810 | 2,600 |
| 2007/10/15 | 1,803 | 1,810 | 1,803 | 1,810 | 4,500 |
| 2007/10/12 | 1,809 | 1,810 | 1,809 | 1,810 | 1,600 |
| 2007/10/11 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
| 2007/10/10 | 1,802 | 1,802 | 1,802 | 1,802 | 200 |
| 2007/10/05 | 1,800 | 1,850 | 1,800 | 1,850 | 5,500 |
| 2007/10/04 | 1,760 | 1,790 | 1,760 | 1,790 | 800 |
| 2007/09/28 | 1,770 | 1,830 | 1,760 | 1,830 | 1,400 |
| 2007/09/26 | 1,800 | 1,800 | 1,800 | 1,800 | 700 |
| 2007/09/25 | 1,855 | 1,855 | 1,767 | 1,795 | 1,300 |
| 2007/09/21 | 1,774 | 1,795 | 1,750 | 1,795 | 900 |
| 2007/09/20 | 1,789 | 1,800 | 1,789 | 1,800 | 200 |
| 2007/09/19 | 1,790 | 1,790 | 1,789 | 1,789 | 3,100 |
| 2007/09/18 | 1,790 | 1,790 | 1,760 | 1,788 | 8,500 |
| 2007/09/14 | 1,720 | 1,750 | 1,720 | 1,750 | 13,900 |
| 2007/09/13 | 1,750 | 1,760 | 1,720 | 1,720 | 3,200 |
| 2007/09/12 | 1,811 | 1,811 | 1,730 | 1,750 | 11,400 |
| 2007/09/11 | 1,820 | 1,820 | 1,810 | 1,810 | 800 |
| 2007/09/10 | 1,790 | 1,900 | 1,790 | 1,820 | 13,800 |
| 2007/09/07 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2007/09/06 | 1,870 | 1,880 | 1,870 | 1,880 | 300 |
| 2007/09/05 | 1,900 | 1,910 | 1,900 | 1,900 | 4,700 |
| 2007/09/03 | 1,905 | 1,905 | 1,905 | 1,905 | 5,000 |
| 2007/08/31 | 1,870 | 1,899 | 1,870 | 1,899 | 400 |
| 2007/08/30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2007/08/29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2007/08/28 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2007/08/27 | 1,905 | 1,905 | 1,905 | 1,905 | 900 |
| 2007/08/24 | 1,900 | 1,900 | 1,875 | 1,875 | 2,400 |
| 2007/08/22 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 2007/08/20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,300 |
| 2007/08/17 | 1,897 | 1,897 | 1,850 | 1,850 | 14,300 |
| 2007/08/16 | 1,837 | 1,837 | 1,830 | 1,837 | 2,200 |
| 2007/08/15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2007/08/13 | 1,850 | 1,870 | 1,800 | 1,870 | 1,600 |
| 2007/08/10 | 1,900 | 1,900 | 1,856 | 1,856 | 5,300 |
| 2007/08/09 | 1,910 | 1,910 | 1,910 | 1,910 | 2,100 |
| 2007/08/08 | 1,932 | 1,932 | 1,910 | 1,910 | 3,800 |
| 2007/08/06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2007/08/03 | 1,912 | 1,920 | 1,910 | 1,915 | 2,000 |
| 2007/08/01 | 1,955 | 1,960 | 1,955 | 1,960 | 9,600 |
| 2007/07/31 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2007/07/30 | 1,958 | 1,965 | 1,900 | 1,900 | 1,900 |
| 2007/07/27 | 1,928 | 1,960 | 1,928 | 1,960 | 6,300 |
| 2007/07/26 | 1,950 | 1,960 | 1,900 | 1,955 | 12,000 |
| 2007/07/25 | 1,900 | 1,930 | 1,875 | 1,930 | 20,300 |
| 2007/07/24 | 1,890 | 1,910 | 1,863 | 1,900 | 4,500 |
| 2007/07/23 | 1,939 | 1,950 | 1,902 | 1,920 | 6,400 |
| 2007/07/20 | 1,940 | 1,940 | 1,940 | 1,940 | 500 |
| 2007/07/19 | 1,940 | 1,940 | 1,907 | 1,907 | 3,400 |
| 2007/07/18 | 1,930 | 1,930 | 1,897 | 1,905 | 7,400 |
| 2007/07/17 | 1,915 | 1,915 | 1,895 | 1,900 | 6,400 |
| 2007/07/13 | 1,910 | 1,920 | 1,900 | 1,900 | 2,700 |
| 2007/07/12 | 1,860 | 1,910 | 1,830 | 1,910 | 9,200 |
| 2007/07/11 | 1,830 | 1,850 | 1,822 | 1,850 | 3,300 |
| 2007/07/10 | 1,840 | 1,870 | 1,840 | 1,860 | 4,900 |
| 2007/07/09 | 1,870 | 1,870 | 1,841 | 1,870 | 1,400 |
| 2007/07/06 | 1,890 | 1,890 | 1,840 | 1,865 | 11,600 |
| 2007/07/05 | 1,880 | 1,880 | 1,816 | 1,816 | 7,400 |
| 2007/07/04 | 1,810 | 1,818 | 1,800 | 1,800 | 7,300 |
| 2007/07/03 | 1,800 | 1,815 | 1,800 | 1,815 | 7,500 |
| 2007/07/02 | 1,799 | 1,799 | 1,787 | 1,787 | 1,100 |
| 2007/06/29 | 1,790 | 1,799 | 1,785 | 1,785 | 900 |
| 2007/06/28 | 1,780 | 1,799 | 1,780 | 1,799 | 2,300 |
| 2007/06/27 | 1,780 | 1,780 | 1,750 | 1,760 | 3,400 |
| 2007/06/26 | 1,791 | 1,791 | 1,771 | 1,771 | 700 |
| 2007/06/25 | 1,808 | 1,808 | 1,760 | 1,761 | 2,700 |
| 2007/06/22 | 1,773 | 1,800 | 1,773 | 1,797 | 5,800 |
| 2007/06/20 | 1,829 | 1,829 | 1,780 | 1,780 | 2,700 |
| 2007/06/19 | 1,800 | 1,820 | 1,781 | 1,820 | 12,800 |
| 2007/06/18 | 1,795 | 1,795 | 1,781 | 1,785 | 3,300 |
| 2007/06/15 | 1,770 | 1,770 | 1,770 | 1,770 | 500 |
| 2007/06/14 | 1,780 | 1,780 | 1,750 | 1,750 | 9,800 |
| 2007/06/13 | 1,780 | 1,795 | 1,768 | 1,795 | 400 |
| 2007/06/12 | 1,770 | 1,790 | 1,770 | 1,790 | 4,100 |
| 2007/06/11 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 |
| 2007/06/08 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2007/06/07 | 1,750 | 1,765 | 1,750 | 1,760 | 13,100 |
| 2007/06/06 | 1,754 | 1,765 | 1,750 | 1,765 | 7,900 |
| 2007/06/05 | 1,765 | 1,765 | 1,750 | 1,754 | 5,300 |
| 2007/06/04 | 1,750 | 1,765 | 1,750 | 1,765 | 1,900 |
| 2007/06/01 | 1,750 | 1,751 | 1,740 | 1,750 | 3,700 |
| 2007/05/31 | 1,750 | 1,763 | 1,750 | 1,750 | 15,800 |
| 2007/05/30 | 1,760 | 1,760 | 1,750 | 1,750 | 5,900 |
| 2007/05/29 | 1,770 | 1,770 | 1,740 | 1,760 | 9,600 |
| 2007/05/28 | 1,800 | 1,800 | 1,780 | 1,780 | 1,100 |
| 2007/05/25 | 1,800 | 1,800 | 1,770 | 1,770 | 21,200 |
| 2007/05/24 | 1,770 | 1,770 | 1,770 | 1,770 | 3,100 |
| 2007/05/23 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2007/05/22 | 1,770 | 1,790 | 1,770 | 1,770 | 4,500 |
| 2007/05/21 | 1,798 | 1,798 | 1,780 | 1,780 | 7,500 |
| 2007/05/18 | 1,800 | 1,800 | 1,770 | 1,798 | 10,800 |
| 2007/05/17 | 1,786 | 1,800 | 1,780 | 1,800 | 2,800 |
| 2007/05/16 | 1,799 | 1,800 | 1,790 | 1,790 | 4,800 |
| 2007/05/15 | 1,785 | 1,799 | 1,761 | 1,799 | 6,000 |
| 2007/05/14 | 1,795 | 1,795 | 1,770 | 1,770 | 9,400 |
| 2007/05/11 | 1,800 | 1,800 | 1,795 | 1,795 | 3,500 |
| 2007/05/10 | 1,771 | 1,798 | 1,760 | 1,798 | 12,800 |
| 2007/05/09 | 1,765 | 1,766 | 1,763 | 1,766 | 800 |
| 2007/05/08 | 1,761 | 1,770 | 1,761 | 1,770 | 12,200 |
| 2007/05/07 | 1,780 | 1,780 | 1,780 | 1,780 | 200 |
| 2007/05/02 | 1,795 | 1,800 | 1,770 | 1,800 | 3,400 |
| 2007/05/01 | 1,780 | 1,780 | 1,760 | 1,770 | 3,800 |
| 2007/04/26 | 1,775 | 1,785 | 1,774 | 1,780 | 6,700 |
| 2007/04/25 | 1,780 | 1,780 | 1,745 | 1,745 | 2,700 |
| 2007/04/24 | 1,750 | 1,750 | 1,740 | 1,740 | 2,200 |
| 2007/04/23 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2007/04/20 | 1,740 | 1,760 | 1,720 | 1,760 | 5,700 |
| 2007/04/19 | 1,789 | 1,789 | 1,769 | 1,770 | 6,600 |
| 2007/04/18 | 1,770 | 1,770 | 1,760 | 1,770 | 8,000 |
| 2007/04/17 | 1,770 | 1,775 | 1,750 | 1,758 | 5,500 |
| 2007/04/16 | 1,770 | 1,770 | 1,770 | 1,770 | 5,200 |
| 2007/04/13 | 1,776 | 1,776 | 1,760 | 1,769 | 7,300 |
| 2007/04/12 | 1,780 | 1,780 | 1,776 | 1,776 | 500 |
| 2007/04/11 | 1,799 | 1,799 | 1,780 | 1,780 | 1,200 |
| 2007/04/10 | 1,799 | 1,799 | 1,776 | 1,798 | 1,000 |
| 2007/04/09 | 1,760 | 1,800 | 1,760 | 1,800 | 3,100 |
| 2007/04/05 | 1,745 | 1,750 | 1,741 | 1,750 | 4,100 |
| 2007/04/04 | 1,752 | 1,758 | 1,752 | 1,758 | 1,000 |
| 2007/04/03 | 1,780 | 1,780 | 1,780 | 1,780 | 1,100 |
| 2007/04/02 | 1,799 | 1,801 | 1,780 | 1,780 | 18,900 |
| 2007/03/30 | 1,800 | 1,800 | 1,780 | 1,800 | 18,100 |
| 2007/03/29 | 1,800 | 1,807 | 1,799 | 1,800 | 5,800 |
| 2007/03/28 | 1,800 | 1,800 | 1,790 | 1,800 | 6,100 |
| 2007/03/27 | 1,790 | 1,820 | 1,790 | 1,801 | 12,700 |
| 2007/03/26 | 1,800 | 1,817 | 1,800 | 1,816 | 13,400 |
| 2007/03/23 | 1,810 | 1,810 | 1,800 | 1,800 | 7,500 |
| 2007/03/22 | 1,805 | 1,810 | 1,792 | 1,804 | 3,500 |
| 2007/03/20 | 1,805 | 1,805 | 1,800 | 1,800 | 2,500 |
| 2007/03/19 | 1,815 | 1,815 | 1,795 | 1,799 | 7,100 |
| 2007/03/16 | 1,820 | 1,820 | 1,780 | 1,804 | 9,600 |
| 2007/03/15 | 1,800 | 1,800 | 1,775 | 1,800 | 5,200 |
| 2007/03/14 | 1,780 | 1,780 | 1,772 | 1,772 | 3,600 |
| 2007/03/13 | 1,799 | 1,801 | 1,781 | 1,800 | 7,800 |
| 2007/03/12 | 1,790 | 1,800 | 1,780 | 1,799 | 7,900 |
| 2007/03/09 | 1,780 | 1,781 | 1,780 | 1,780 | 3,600 |
| 2007/03/08 | 1,785 | 1,785 | 1,770 | 1,780 | 3,000 |
| 2007/03/07 | 1,780 | 1,800 | 1,780 | 1,785 | 4,300 |
| 2007/03/06 | 1,740 | 1,800 | 1,740 | 1,800 | 15,100 |
| 2007/03/05 | 1,750 | 1,780 | 1,740 | 1,778 | 10,300 |
| 2007/03/02 | 1,800 | 1,803 | 1,750 | 1,790 | 4,400 |
| 2007/03/01 | 1,817 | 1,850 | 1,800 | 1,817 | 5,400 |
| 2007/02/28 | 1,750 | 1,817 | 1,710 | 1,799 | 8,600 |
| 2007/02/27 | 1,840 | 1,840 | 1,817 | 1,820 | 1,200 |
| 2007/02/26 | 1,880 | 1,880 | 1,800 | 1,840 | 10,500 |
| 2007/02/23 | 1,895 | 1,895 | 1,841 | 1,880 | 6,000 |
| 2007/02/22 | 1,909 | 1,910 | 1,880 | 1,892 | 4,700 |
| 2007/02/21 | 1,927 | 1,927 | 1,900 | 1,914 | 16,700 |
| 2007/02/20 | 1,920 | 1,928 | 1,900 | 1,928 | 5,000 |
| 2007/02/19 | 1,892 | 1,937 | 1,892 | 1,937 | 23,200 |
| 2007/02/16 | 1,892 | 1,892 | 1,856 | 1,892 | 17,000 |
| 2007/02/15 | 1,826 | 1,832 | 1,824 | 1,832 | 17,800 |
| 2007/02/14 | 1,823 | 1,823 | 1,815 | 1,823 | 10,700 |
| 2007/02/13 | 1,825 | 1,825 | 1,816 | 1,824 | 6,400 |
| 2007/02/09 | 1,834 | 1,834 | 1,816 | 1,822 | 6,300 |
| 2007/02/08 | 1,835 | 1,840 | 1,816 | 1,839 | 6,700 |
| 2007/02/07 | 1,848 | 1,850 | 1,801 | 1,845 | 15,900 |
| 2007/02/06 | 1,800 | 1,859 | 1,790 | 1,859 | 19,500 |
| 2007/02/05 | 1,730 | 1,780 | 1,720 | 1,780 | 8,600 |
| 2007/02/02 | 1,750 | 1,750 | 1,740 | 1,740 | 3,200 |
| 2007/02/01 | 1,735 | 1,750 | 1,730 | 1,750 | 13,400 |
| 2007/01/31 | 1,730 | 1,730 | 1,706 | 1,710 | 24,500 |
| 2007/01/30 | 1,750 | 1,760 | 1,721 | 1,760 | 6,400 |
| 2007/01/29 | 1,779 | 1,779 | 1,740 | 1,760 | 3,500 |
| 2007/01/26 | 1,715 | 1,750 | 1,710 | 1,730 | 7,300 |
| 2007/01/25 | 1,750 | 1,760 | 1,702 | 1,722 | 21,700 |
| 2007/01/24 | 1,790 | 1,805 | 1,741 | 1,741 | 28,700 |
| 2007/01/23 | 1,750 | 1,794 | 1,740 | 1,762 | 16,500 |
| 2007/01/22 | 1,680 | 1,710 | 1,680 | 1,710 | 4,600 |
| 2007/01/19 | 1,650 | 1,670 | 1,649 | 1,660 | 9,900 |
| 2007/01/18 | 1,619 | 1,640 | 1,614 | 1,640 | 11,000 |
| 2007/01/17 | 1,619 | 1,620 | 1,605 | 1,620 | 2,800 |
| 2007/01/16 | 1,601 | 1,603 | 1,601 | 1,603 | 400 |
| 2007/01/15 | 1,620 | 1,620 | 1,601 | 1,602 | 2,700 |
| 2007/01/12 | 1,610 | 1,620 | 1,610 | 1,620 | 200 |
| 2007/01/11 | 1,625 | 1,625 | 1,602 | 1,602 | 2,600 |
| 2007/01/10 | 1,610 | 1,625 | 1,610 | 1,625 | 1,300 |
| 2007/01/09 | 1,610 | 1,610 | 1,600 | 1,610 | 3,000 |
| 2007/01/05 | 1,600 | 1,620 | 1,575 | 1,619 | 2,600 |
| 2007/01/04 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |