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 |
|---|---|---|---|---|---|
| 2008/12/26 | 1,035 | 1,035 | 1,035 | 1,035 | 1,200 |
| 2008/12/25 | 1,049 | 1,049 | 1,049 | 1,049 | 1,700 |
| 2008/12/22 | 1,010 | 1,010 | 1,000 | 1,000 | 30,000 |
| 2008/12/19 | 1,010 | 1,010 | 994 | 1,000 | 25,100 |
| 2008/12/18 | 996 | 1,017 | 992 | 1,000 | 34,500 |
| 2008/12/17 | 997 | 998 | 990 | 995 | 10,200 |
| 2008/12/16 | 1,000 | 1,000 | 997 | 997 | 5,700 |
| 2008/12/15 | 997 | 1,020 | 997 | 1,020 | 6,900 |
| 2008/12/12 | 995 | 998 | 995 | 998 | 500 |
| 2008/12/11 | 1,000 | 1,000 | 999 | 999 | 3,900 |
| 2008/12/10 | 995 | 995 | 995 | 995 | 5,400 |
| 2008/12/09 | 994 | 994 | 994 | 994 | 5,700 |
| 2008/12/08 | 994 | 994 | 994 | 994 | 300 |
| 2008/12/05 | 981 | 1,000 | 976 | 995 | 900 |
| 2008/12/04 | 1,011 | 1,011 | 1,011 | 1,011 | 200 |
| 2008/12/02 | 991 | 991 | 991 | 991 | 200 |
| 2008/12/01 | 1,030 | 1,030 | 1,010 | 1,010 | 800 |
| 2008/11/28 | 976 | 1,029 | 976 | 1,029 | 1,000 |
| 2008/11/27 | 1,087 | 1,087 | 975 | 1,015 | 1,400 |
| 2008/11/26 | 1,088 | 1,089 | 1,088 | 1,089 | 6,100 |
| 2008/11/25 | 1,100 | 1,100 | 1,090 | 1,090 | 2,100 |
| 2008/11/20 | 1,100 | 1,100 | 1,070 | 1,070 | 600 |
| 2008/11/19 | 1,110 | 1,120 | 1,110 | 1,110 | 5,300 |
| 2008/11/18 | 1,120 | 1,120 | 1,096 | 1,100 | 5,700 |
| 2008/11/17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,100 |
| 2008/11/14 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2008/11/13 | 1,100 | 1,101 | 1,100 | 1,100 | 5,800 |
| 2008/11/10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,100 |
| 2008/11/06 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
| 2008/11/05 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 2008/11/04 | 1,090 | 1,150 | 1,090 | 1,150 | 800 |
| 2008/10/31 | 1,150 | 1,200 | 1,120 | 1,150 | 7,400 |
| 2008/10/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2008/10/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,500 |
| 2008/10/20 | 1,250 | 1,250 | 1,250 | 1,250 | 3,600 |
| 2008/10/17 | 1,235 | 1,235 | 1,200 | 1,230 | 5,500 |
| 2008/10/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2008/10/15 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2008/10/14 | 1,160 | 1,170 | 1,160 | 1,170 | 1,300 |
| 2008/10/08 | 1,200 | 1,200 | 1,100 | 1,100 | 3,100 |
| 2008/10/07 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2008/10/06 | 1,250 | 1,250 | 1,250 | 1,250 | 800 |
| 2008/10/03 | 1,300 | 1,305 | 1,250 | 1,270 | 1,200 |
| 2008/10/02 | 1,350 | 1,350 | 1,300 | 1,300 | 200 |
| 2008/10/01 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2008/09/30 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2008/09/29 | 1,298 | 1,298 | 1,298 | 1,298 | 100 |
| 2008/09/26 | 1,398 | 1,398 | 1,398 | 1,398 | 900 |
| 2008/09/25 | 1,399 | 1,399 | 1,399 | 1,399 | 1,200 |
| 2008/09/22 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2008/09/19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2008/09/18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2008/09/17 | 1,390 | 1,400 | 1,390 | 1,400 | 600 |
| 2008/09/16 | 1,320 | 1,320 | 1,320 | 1,320 | 300 |
| 2008/09/12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2008/09/11 | 1,380 | 1,381 | 1,380 | 1,381 | 300 |
| 2008/09/10 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2008/09/09 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 |
| 2008/09/08 | 1,360 | 1,373 | 1,360 | 1,373 | 300 |
| 2008/09/05 | 1,415 | 1,415 | 1,400 | 1,400 | 5,300 |
| 2008/09/04 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2008/09/03 | 1,423 | 1,423 | 1,423 | 1,423 | 100 |
| 2008/09/02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,200 |
| 2008/08/29 | 1,423 | 1,423 | 1,423 | 1,423 | 700 |
| 2008/08/28 | 1,423 | 1,423 | 1,423 | 1,423 | 200 |
| 2008/08/27 | 1,425 | 1,425 | 1,425 | 1,425 | 200 |
| 2008/08/26 | 1,425 | 1,425 | 1,425 | 1,425 | 1,500 |
| 2008/08/25 | 1,460 | 1,460 | 1,428 | 1,428 | 1,500 |
| 2008/08/21 | 1,420 | 1,420 | 1,420 | 1,420 | 400 |
| 2008/08/20 | 1,422 | 1,422 | 1,422 | 1,422 | 400 |
| 2008/08/19 | 1,500 | 1,500 | 1,486 | 1,486 | 3,700 |
| 2008/08/18 | 1,407 | 1,407 | 1,373 | 1,406 | 5,200 |
| 2008/08/15 | 1,402 | 1,420 | 1,390 | 1,390 | 4,300 |
| 2008/08/11 | 1,403 | 1,403 | 1,403 | 1,403 | 1,300 |
| 2008/08/08 | 1,403 | 1,403 | 1,403 | 1,403 | 300 |
| 2008/08/07 | 1,403 | 1,403 | 1,403 | 1,403 | 1,000 |
| 2008/08/06 | 1,400 | 1,405 | 1,400 | 1,404 | 3,100 |
| 2008/07/31 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2008/07/30 | 1,380 | 1,399 | 1,380 | 1,395 | 1,500 |
| 2008/07/28 | 1,500 | 1,500 | 1,494 | 1,494 | 1,000 |
| 2008/07/25 | 1,369 | 1,396 | 1,350 | 1,350 | 1,400 |
| 2008/07/24 | 1,317 | 1,318 | 1,300 | 1,300 | 3,200 |
| 2008/07/23 | 1,400 | 1,400 | 1,290 | 1,290 | 2,200 |
| 2008/07/22 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 2008/07/18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,900 |
| 2008/07/17 | 1,377 | 1,433 | 1,377 | 1,433 | 700 |
| 2008/07/15 | 1,401 | 1,401 | 1,360 | 1,360 | 5,200 |
| 2008/07/14 | 1,427 | 1,427 | 1,420 | 1,420 | 1,200 |
| 2008/07/10 | 1,400 | 1,427 | 1,400 | 1,427 | 700 |
| 2008/07/09 | 1,380 | 1,400 | 1,380 | 1,400 | 5,600 |
| 2008/07/08 | 1,400 | 1,400 | 1,380 | 1,380 | 200 |
| 2008/07/07 | 1,600 | 1,600 | 1,420 | 1,420 | 8,800 |
| 2008/07/04 | 1,530 | 1,530 | 1,411 | 1,411 | 9,200 |
| 2008/07/03 | 1,384 | 1,384 | 1,350 | 1,350 | 8,100 |
| 2008/07/02 | 1,285 | 1,286 | 1,280 | 1,286 | 2,800 |
| 2008/07/01 | 1,240 | 1,240 | 1,240 | 1,240 | 300 |
| 2008/06/30 | 1,290 | 1,290 | 1,220 | 1,220 | 4,700 |
| 2008/06/27 | 1,241 | 1,241 | 1,241 | 1,241 | 500 |
| 2008/06/26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,200 |
| 2008/06/25 | 1,290 | 1,290 | 1,280 | 1,280 | 1,500 |
| 2008/06/24 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 2008/06/23 | 1,290 | 1,291 | 1,290 | 1,291 | 800 |
| 2008/06/20 | 1,290 | 1,300 | 1,290 | 1,300 | 3,300 |
| 2008/06/19 | 1,300 | 1,300 | 1,290 | 1,290 | 4,100 |
| 2008/06/18 | 1,300 | 1,300 | 1,289 | 1,300 | 4,600 |
| 2008/06/17 | 1,282 | 1,282 | 1,280 | 1,280 | 1,500 |
| 2008/06/16 | 1,284 | 1,286 | 1,282 | 1,282 | 2,300 |
| 2008/06/13 | 1,290 | 1,290 | 1,280 | 1,280 | 700 |
| 2008/06/12 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2008/06/11 | 1,300 | 1,300 | 1,300 | 1,300 | 4,400 |
| 2008/06/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2008/06/09 | 1,250 | 1,250 | 1,212 | 1,250 | 5,500 |
| 2008/06/06 | 1,231 | 1,250 | 1,231 | 1,250 | 2,500 |
| 2008/06/05 | 1,230 | 1,249 | 1,230 | 1,230 | 2,200 |
| 2008/06/04 | 1,240 | 1,240 | 1,230 | 1,230 | 2,700 |
| 2008/06/03 | 1,250 | 1,250 | 1,239 | 1,245 | 2,600 |
| 2008/06/02 | 1,262 | 1,263 | 1,255 | 1,255 | 3,400 |
| 2008/05/30 | 1,290 | 1,290 | 1,232 | 1,270 | 5,200 |
| 2008/05/29 | 1,300 | 1,300 | 1,299 | 1,300 | 1,500 |
| 2008/05/28 | 1,297 | 1,297 | 1,297 | 1,297 | 500 |
| 2008/05/27 | 1,266 | 1,300 | 1,266 | 1,300 | 1,200 |
| 2008/05/26 | 1,300 | 1,300 | 1,266 | 1,266 | 1,900 |
| 2008/05/23 | 1,310 | 1,310 | 1,264 | 1,264 | 4,000 |
| 2008/05/22 | 1,227 | 1,280 | 1,227 | 1,270 | 11,100 |
| 2008/05/21 | 1,327 | 1,327 | 1,327 | 1,327 | 400 |
| 2008/05/20 | 1,350 | 1,350 | 1,330 | 1,330 | 1,600 |
| 2008/05/19 | 1,360 | 1,360 | 1,350 | 1,350 | 4,800 |
| 2008/05/16 | 1,361 | 1,361 | 1,356 | 1,360 | 5,100 |
| 2008/05/15 | 1,361 | 1,362 | 1,355 | 1,361 | 3,900 |
| 2008/05/14 | 1,384 | 1,384 | 1,378 | 1,378 | 1,700 |
| 2008/05/13 | 1,384 | 1,384 | 1,384 | 1,384 | 1,200 |
| 2008/05/12 | 1,381 | 1,384 | 1,362 | 1,384 | 1,100 |
| 2008/05/09 | 1,427 | 1,427 | 1,400 | 1,401 | 500 |
| 2008/05/08 | 1,410 | 1,411 | 1,410 | 1,410 | 2,400 |
| 2008/05/02 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2008/05/01 | 1,522 | 1,523 | 1,501 | 1,502 | 1,600 |
| 2008/04/28 | 1,599 | 1,599 | 1,599 | 1,599 | 900 |
| 2008/04/25 | 1,549 | 1,549 | 1,500 | 1,500 | 2,900 |
| 2008/04/24 | 1,541 | 1,541 | 1,530 | 1,530 | 800 |
| 2008/04/23 | 1,559 | 1,567 | 1,530 | 1,530 | 1,300 |
| 2008/04/21 | 1,600 | 1,600 | 1,540 | 1,550 | 4,000 |
| 2008/04/18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,700 |
| 2008/04/17 | 1,535 | 1,590 | 1,535 | 1,590 | 1,400 |
| 2008/04/16 | 1,563 | 1,565 | 1,563 | 1,565 | 1,100 |
| 2008/04/15 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2008/04/07 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
| 2008/04/01 | 1,640 | 1,640 | 1,550 | 1,550 | 400 |
| 2008/03/31 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2008/03/28 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2008/03/26 | 1,680 | 1,680 | 1,559 | 1,600 | 1,800 |
| 2008/03/25 | 1,697 | 1,697 | 1,680 | 1,680 | 1,200 |
| 2008/03/24 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2008/03/21 | 1,694 | 1,694 | 1,679 | 1,680 | 300 |
| 2008/03/19 | 1,700 | 1,700 | 1,670 | 1,670 | 2,700 |
| 2008/03/18 | 1,680 | 1,680 | 1,650 | 1,655 | 8,800 |
| 2008/03/17 | 1,660 | 1,660 | 1,650 | 1,660 | 2,600 |
| 2008/03/13 | 1,680 | 1,680 | 1,680 | 1,680 | 400 |
| 2008/03/12 | 1,680 | 1,680 | 1,650 | 1,680 | 2,600 |
| 2008/03/11 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2008/03/10 | 1,650 | 1,660 | 1,650 | 1,650 | 2,700 |
| 2008/03/03 | 1,630 | 1,630 | 1,600 | 1,600 | 800 |
| 2008/02/27 | 1,632 | 1,632 | 1,632 | 1,632 | 1,000 |
| 2008/02/26 | 1,700 | 1,700 | 1,680 | 1,680 | 4,200 |
| 2008/02/25 | 1,700 | 1,700 | 1,680 | 1,680 | 1,300 |
| 2008/02/22 | 1,680 | 1,700 | 1,680 | 1,700 | 2,100 |
| 2008/02/21 | 1,681 | 1,684 | 1,680 | 1,680 | 900 |
| 2008/02/20 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 2008/02/19 | 1,730 | 1,730 | 1,692 | 1,692 | 4,800 |
| 2008/02/18 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 2008/02/15 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2008/02/14 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2008/02/13 | 1,661 | 1,661 | 1,660 | 1,660 | 1,100 |
| 2008/02/12 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 2008/02/08 | 1,670 | 1,670 | 1,670 | 1,670 | 1,600 |
| 2008/02/06 | 1,670 | 1,670 | 1,670 | 1,670 | 400 |
| 2008/02/01 | 1,600 | 1,620 | 1,600 | 1,620 | 300 |
| 2008/01/31 | 1,650 | 1,650 | 1,650 | 1,650 | 600 |
| 2008/01/29 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2008/01/28 | 1,700 | 1,700 | 1,700 | 1,700 | 800 |
| 2008/01/25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2008/01/24 | 1,600 | 1,640 | 1,600 | 1,640 | 2,600 |
| 2008/01/23 | 1,630 | 1,650 | 1,630 | 1,650 | 1,800 |
| 2008/01/22 | 1,590 | 1,630 | 1,590 | 1,630 | 2,100 |
| 2008/01/21 | 1,700 | 1,700 | 1,670 | 1,670 | 6,600 |
| 2008/01/18 | 1,700 | 1,700 | 1,650 | 1,650 | 4,500 |
| 2008/01/17 | 1,630 | 1,630 | 1,630 | 1,630 | 2,800 |
| 2008/01/16 | 1,690 | 1,690 | 1,690 | 1,690 | 700 |
| 2008/01/15 | 1,690 | 1,690 | 1,690 | 1,690 | 3,400 |
| 2008/01/11 | 1,690 | 1,690 | 1,690 | 1,690 | 1,500 |
| 2008/01/09 | 1,690 | 1,690 | 1,690 | 1,690 | 400 |
| 2008/01/08 | 1,690 | 1,700 | 1,690 | 1,690 | 1,100 |
| 2008/01/07 | 1,645 | 1,680 | 1,645 | 1,680 | 3,100 |
| 2008/01/04 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |