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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,000 | 1,001 | 1,000 | 1,001 | 200 |
| 2010/12/29 | 1,003 | 1,003 | 997 | 1,000 | 3,000 |
| 2010/12/28 | 0 | 0 | 0 | 1,006 | 0 |
| 2010/12/27 | 1,007 | 1,007 | 1,006 | 1,006 | 2,400 |
| 2010/12/24 | 1,008 | 1,008 | 995 | 996 | 5,600 |
| 2010/12/22 | 1,011 | 1,019 | 1,007 | 1,007 | 2,000 |
| 2010/12/21 | 1,025 | 1,025 | 1,000 | 1,004 | 6,900 |
| 2010/12/20 | 1,050 | 1,050 | 1,030 | 1,030 | 5,100 |
| 2010/12/17 | 1,050 | 1,050 | 1,041 | 1,047 | 5,900 |
| 2010/12/16 | 1,038 | 1,048 | 1,036 | 1,048 | 3,300 |
| 2010/12/15 | 1,039 | 1,039 | 1,030 | 1,035 | 3,700 |
| 2010/12/14 | 1,019 | 1,030 | 1,015 | 1,021 | 7,300 |
| 2010/12/13 | 1,017 | 1,019 | 1,005 | 1,019 | 6,800 |
| 2010/12/10 | 1,007 | 1,013 | 1,007 | 1,012 | 2,100 |
| 2010/12/09 | 1,015 | 1,024 | 1,000 | 1,009 | 13,400 |
| 2010/12/08 | 1,000 | 1,019 | 1,000 | 1,000 | 4,600 |
| 2010/12/07 | 993 | 1,000 | 985 | 1,000 | 13,700 |
| 2010/12/06 | 993 | 993 | 988 | 993 | 2,300 |
| 2010/12/03 | 990 | 994 | 988 | 994 | 6,400 |
| 2010/12/02 | 990 | 990 | 988 | 989 | 1,900 |
| 2010/12/01 | 989 | 990 | 988 | 990 | 800 |
| 2010/11/30 | 996 | 996 | 990 | 990 | 1,500 |
| 2010/11/29 | 989 | 996 | 989 | 996 | 2,700 |
| 2010/11/26 | 988 | 997 | 988 | 990 | 4,300 |
| 2010/11/25 | 996 | 999 | 967 | 978 | 20,300 |
| 2010/11/24 | 0 | 0 | 0 | 989 | 0 |
| 2010/11/22 | 983 | 998 | 983 | 989 | 4,500 |
| 2010/11/19 | 989 | 989 | 988 | 988 | 6,200 |
| 2010/11/18 | 994 | 994 | 987 | 993 | 7,200 |
| 2010/11/17 | 991 | 995 | 991 | 995 | 1,300 |
| 2010/11/16 | 991 | 993 | 991 | 991 | 1,000 |
| 2010/11/15 | 987 | 990 | 987 | 987 | 2,700 |
| 2010/11/12 | 989 | 989 | 987 | 987 | 900 |
| 2010/11/11 | 995 | 995 | 995 | 995 | 200 |
| 2010/11/10 | 0 | 0 | 0 | 985 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 985 | 0 |
| 2010/11/08 | 985 | 986 | 985 | 985 | 1,600 |
| 2010/11/05 | 985 | 992 | 985 | 985 | 1,500 |
| 2010/11/04 | 984 | 984 | 984 | 984 | 600 |
| 2010/11/02 | 982 | 985 | 975 | 980 | 5,200 |
| 2010/11/01 | 979 | 979 | 979 | 979 | 200 |
| 2010/10/29 | 970 | 980 | 965 | 966 | 2,200 |
| 2010/10/28 | 981 | 981 | 965 | 965 | 3,200 |
| 2010/10/27 | 995 | 995 | 983 | 984 | 2,200 |
| 2010/10/26 | 1,000 | 1,005 | 983 | 984 | 9,200 |
| 2010/10/25 | 1,000 | 1,000 | 985 | 986 | 3,000 |
| 2010/10/22 | 978 | 980 | 978 | 980 | 300 |
| 2010/10/21 | 978 | 978 | 978 | 978 | 100 |
| 2010/10/20 | 0 | 0 | 0 | 973 | 0 |
| 2010/10/19 | 987 | 987 | 973 | 973 | 4,700 |
| 2010/10/18 | 985 | 985 | 985 | 985 | 4,700 |
| 2010/10/15 | 989 | 990 | 980 | 990 | 2,500 |
| 2010/10/14 | 989 | 989 | 987 | 988 | 400 |
| 2010/10/13 | 990 | 990 | 982 | 983 | 1,300 |
| 2010/10/12 | 985 | 985 | 985 | 985 | 1,000 |
| 2010/10/08 | 982 | 982 | 981 | 981 | 1,700 |
| 2010/10/07 | 981 | 981 | 980 | 981 | 2,900 |
| 2010/10/06 | 990 | 990 | 980 | 980 | 3,600 |
| 2010/10/05 | 995 | 995 | 985 | 987 | 1,500 |
| 2010/10/04 | 980 | 981 | 980 | 980 | 1,900 |
| 2010/10/01 | 975 | 980 | 972 | 980 | 1,500 |
| 2010/09/30 | 975 | 975 | 975 | 975 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 975 | 0 |
| 2010/09/28 | 981 | 981 | 972 | 975 | 1,900 |
| 2010/09/27 | 1,000 | 1,000 | 980 | 980 | 2,500 |
| 2010/09/24 | 1,000 | 1,000 | 981 | 981 | 3,700 |
| 2010/09/22 | 1,005 | 1,005 | 1,001 | 1,001 | 1,100 |
| 2010/09/21 | 1,019 | 1,019 | 1,005 | 1,005 | 4,100 |
| 2010/09/17 | 1,020 | 1,020 | 998 | 1,003 | 5,700 |
| 2010/09/16 | 1,013 | 1,020 | 1,013 | 1,020 | 1,700 |
| 2010/09/15 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
| 2010/09/14 | 0 | 0 | 0 | 1,017 | 0 |
| 2010/09/13 | 1,010 | 1,017 | 1,005 | 1,017 | 2,400 |
| 2010/09/10 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/09/07 | 1,005 | 1,005 | 1,000 | 1,000 | 7,200 |
| 2010/09/06 | 1,012 | 1,012 | 1,010 | 1,012 | 5,200 |
| 2010/09/03 | 1,008 | 1,008 | 1,008 | 1,008 | 500 |
| 2010/09/02 | 1,009 | 1,009 | 1,008 | 1,008 | 800 |
| 2010/09/01 | 1,010 | 1,012 | 1,008 | 1,008 | 10,600 |
| 2010/08/31 | 1,016 | 1,016 | 1,015 | 1,015 | 3,200 |
| 2010/08/30 | 0 | 0 | 0 | 1,015 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 1,015 | 0 |
| 2010/08/26 | 1,022 | 1,022 | 1,013 | 1,015 | 2,700 |
| 2010/08/25 | 1,017 | 1,020 | 1,017 | 1,020 | 2,600 |
| 2010/08/24 | 1,016 | 1,016 | 1,016 | 1,016 | 200 |
| 2010/08/23 | 0 | 0 | 0 | 1,017 | 0 |
| 2010/08/20 | 1,017 | 1,017 | 1,017 | 1,017 | 200 |
| 2010/08/19 | 1,033 | 1,033 | 1,017 | 1,017 | 7,200 |
| 2010/08/18 | 1,038 | 1,038 | 1,028 | 1,032 | 5,900 |
| 2010/08/17 | 1,037 | 1,040 | 1,032 | 1,040 | 2,100 |
| 2010/08/16 | 1,022 | 1,025 | 1,016 | 1,017 | 1,300 |
| 2010/08/13 | 1,020 | 1,022 | 1,020 | 1,020 | 3,700 |
| 2010/08/12 | 1,020 | 1,021 | 1,013 | 1,013 | 3,500 |
| 2010/08/11 | 0 | 0 | 0 | 1,020 | 0 |
| 2010/08/10 | 1,025 | 1,025 | 1,020 | 1,020 | 3,700 |
| 2010/08/09 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
| 2010/08/06 | 1,048 | 1,048 | 1,040 | 1,040 | 2,000 |
| 2010/08/05 | 1,047 | 1,047 | 1,047 | 1,047 | 200 |
| 2010/08/04 | 1,052 | 1,052 | 1,041 | 1,046 | 3,100 |
| 2010/08/03 | 1,060 | 1,062 | 1,053 | 1,053 | 900 |
| 2010/08/02 | 1,071 | 1,072 | 1,063 | 1,063 | 2,300 |
| 2010/07/30 | 1,061 | 1,061 | 1,060 | 1,060 | 600 |
| 2010/07/29 | 0 | 0 | 0 | 1,076 | 0 |
| 2010/07/28 | 1,076 | 1,076 | 1,076 | 1,076 | 500 |
| 2010/07/27 | 1,100 | 1,100 | 1,072 | 1,072 | 1,300 |
| 2010/07/26 | 1,138 | 1,138 | 1,138 | 1,138 | 1,800 |
| 2010/07/23 | 1,100 | 1,100 | 1,072 | 1,072 | 2,300 |
| 2010/07/22 | 1,070 | 1,080 | 1,070 | 1,080 | 1,100 |
| 2010/07/21 | 1,120 | 1,120 | 1,080 | 1,080 | 300 |
| 2010/07/20 | 1,196 | 1,196 | 1,150 | 1,150 | 3,600 |
| 2010/07/16 | 1,079 | 1,079 | 1,079 | 1,079 | 4,000 |
| 2010/07/15 | 1,086 | 1,090 | 1,071 | 1,090 | 3,400 |
| 2010/07/14 | 1,080 | 1,086 | 1,076 | 1,076 | 1,800 |
| 2010/07/13 | 1,063 | 1,080 | 1,063 | 1,070 | 1,700 |
| 2010/07/12 | 1,080 | 1,080 | 1,049 | 1,061 | 1,200 |
| 2010/07/09 | 1,125 | 1,169 | 1,120 | 1,139 | 1,500 |
| 2010/07/08 | 1,335 | 1,335 | 1,335 | 1,335 | 11,600 |
| 2010/07/07 | 1,100 | 1,100 | 1,027 | 1,035 | 19,800 |
| 2010/07/06 | 1,066 | 1,066 | 1,038 | 1,039 | 5,800 |
| 2010/07/05 | 1,073 | 1,073 | 1,068 | 1,068 | 10,400 |
| 2010/07/02 | 1,070 | 1,077 | 1,061 | 1,075 | 2,500 |
| 2010/07/01 | 1,090 | 1,090 | 1,063 | 1,080 | 5,000 |
| 2010/06/30 | 1,078 | 1,081 | 1,075 | 1,075 | 2,400 |
| 2010/06/29 | 1,094 | 1,095 | 1,094 | 1,095 | 600 |
| 2010/06/28 | 1,101 | 1,104 | 1,101 | 1,104 | 2,400 |
| 2010/06/25 | 1,058 | 1,069 | 1,055 | 1,056 | 6,700 |
| 2010/06/24 | 1,030 | 1,058 | 1,030 | 1,058 | 3,800 |
| 2010/06/23 | 1,022 | 1,030 | 1,022 | 1,029 | 4,100 |
| 2010/06/22 | 1,022 | 1,030 | 1,022 | 1,026 | 2,500 |
| 2010/06/21 | 1,020 | 1,030 | 1,020 | 1,024 | 8,600 |
| 2010/06/18 | 1,018 | 1,020 | 1,016 | 1,016 | 4,500 |
| 2010/06/17 | 1,006 | 1,020 | 1,005 | 1,020 | 3,200 |
| 2010/06/16 | 995 | 1,000 | 995 | 1,000 | 5,200 |
| 2010/06/15 | 996 | 999 | 995 | 995 | 1,200 |
| 2010/06/14 | 990 | 995 | 990 | 995 | 3,000 |
| 2010/06/11 | 991 | 991 | 985 | 985 | 1,100 |
| 2010/06/10 | 995 | 995 | 990 | 990 | 1,700 |
| 2010/06/09 | 996 | 996 | 983 | 983 | 6,100 |
| 2010/06/08 | 981 | 981 | 981 | 981 | 300 |
| 2010/06/07 | 980 | 985 | 980 | 980 | 2,000 |
| 2010/06/04 | 987 | 987 | 980 | 980 | 2,100 |
| 2010/06/03 | 972 | 972 | 972 | 972 | 200 |
| 2010/06/02 | 970 | 971 | 970 | 971 | 700 |
| 2010/06/01 | 990 | 990 | 980 | 980 | 1,300 |
| 2010/05/31 | 980 | 980 | 980 | 980 | 300 |
| 2010/05/28 | 980 | 980 | 980 | 980 | 500 |
| 2010/05/27 | 0 | 0 | 0 | 980 | 0 |
| 2010/05/26 | 1,005 | 1,005 | 980 | 980 | 2,800 |
| 2010/05/25 | 990 | 990 | 975 | 975 | 7,300 |
| 2010/05/24 | 985 | 990 | 985 | 990 | 400 |
| 2010/05/21 | 980 | 980 | 965 | 980 | 3,900 |
| 2010/05/20 | 995 | 995 | 994 | 994 | 300 |
| 2010/05/19 | 988 | 992 | 970 | 992 | 15,200 |
| 2010/05/18 | 995 | 995 | 987 | 994 | 9,000 |
| 2010/05/17 | 995 | 995 | 987 | 994 | 2,000 |
| 2010/05/14 | 989 | 995 | 989 | 991 | 700 |
| 2010/05/13 | 995 | 995 | 987 | 987 | 2,300 |
| 2010/05/12 | 992 | 993 | 988 | 990 | 2,200 |
| 2010/05/11 | 999 | 1,000 | 986 | 992 | 1,800 |
| 2010/05/10 | 980 | 987 | 980 | 981 | 3,400 |
| 2010/05/07 | 961 | 985 | 953 | 985 | 9,300 |
| 2010/05/06 | 1,010 | 1,014 | 960 | 985 | 5,900 |
| 2010/04/30 | 1,013 | 1,016 | 1,013 | 1,015 | 600 |
| 2010/04/28 | 1,020 | 1,045 | 1,020 | 1,021 | 1,000 |
| 2010/04/27 | 1,045 | 1,045 | 1,038 | 1,038 | 1,300 |
| 2010/04/26 | 1,050 | 1,050 | 1,030 | 1,033 | 8,500 |
| 2010/04/23 | 1,040 | 1,040 | 1,030 | 1,030 | 3,300 |
| 2010/04/22 | 1,050 | 1,050 | 1,035 | 1,040 | 1,900 |
| 2010/04/21 | 1,030 | 1,040 | 1,029 | 1,040 | 1,700 |
| 2010/04/20 | 1,020 | 1,028 | 1,018 | 1,018 | 1,500 |
| 2010/04/19 | 1,054 | 1,054 | 1,020 | 1,039 | 5,600 |
| 2010/04/16 | 1,020 | 1,024 | 1,015 | 1,024 | 6,700 |
| 2010/04/15 | 1,005 | 1,019 | 1,001 | 1,019 | 4,900 |
| 2010/04/14 | 995 | 1,000 | 992 | 1,000 | 4,000 |
| 2010/04/13 | 979 | 991 | 979 | 990 | 2,600 |
| 2010/04/12 | 996 | 996 | 960 | 976 | 2,800 |
| 2010/04/09 | 987 | 995 | 987 | 995 | 900 |
| 2010/04/08 | 985 | 994 | 985 | 993 | 700 |
| 2010/04/07 | 990 | 990 | 990 | 990 | 100 |
| 2010/04/06 | 980 | 1,000 | 970 | 1,000 | 5,600 |
| 2010/04/05 | 960 | 975 | 960 | 975 | 600 |
| 2010/04/02 | 960 | 960 | 960 | 960 | 200 |
| 2010/04/01 | 960 | 960 | 955 | 955 | 600 |
| 2010/03/31 | 960 | 970 | 955 | 969 | 2,100 |
| 2010/03/30 | 952 | 960 | 949 | 960 | 800 |
| 2010/03/29 | 950 | 975 | 950 | 952 | 900 |
| 2010/03/26 | 1,000 | 1,000 | 981 | 982 | 3,600 |
| 2010/03/25 | 990 | 990 | 975 | 975 | 4,300 |
| 2010/03/24 | 965 | 980 | 965 | 980 | 2,900 |
| 2010/03/23 | 962 | 970 | 957 | 970 | 11,300 |
| 2010/03/19 | 960 | 965 | 956 | 959 | 12,500 |
| 2010/03/18 | 970 | 970 | 955 | 958 | 13,900 |
| 2010/03/17 | 969 | 970 | 961 | 970 | 3,500 |
| 2010/03/16 | 964 | 974 | 964 | 974 | 900 |
| 2010/03/15 | 958 | 959 | 950 | 959 | 11,600 |
| 2010/03/12 | 953 | 960 | 952 | 955 | 3,500 |
| 2010/03/11 | 953 | 955 | 953 | 953 | 3,500 |
| 2010/03/10 | 960 | 962 | 950 | 950 | 7,700 |
| 2010/03/09 | 961 | 961 | 956 | 956 | 5,200 |
| 2010/03/08 | 952 | 952 | 952 | 952 | 2,700 |
| 2010/03/05 | 955 | 955 | 950 | 952 | 5,000 |
| 2010/03/04 | 957 | 957 | 955 | 955 | 400 |
| 2010/03/03 | 960 | 960 | 957 | 957 | 700 |
| 2010/03/02 | 960 | 960 | 951 | 960 | 2,000 |
| 2010/03/01 | 960 | 960 | 960 | 960 | 300 |
| 2010/02/26 | 962 | 962 | 960 | 960 | 5,800 |
| 2010/02/25 | 970 | 970 | 962 | 962 | 4,300 |
| 2010/02/24 | 971 | 971 | 970 | 970 | 200 |
| 2010/02/23 | 981 | 981 | 973 | 973 | 400 |
| 2010/02/22 | 984 | 984 | 984 | 984 | 500 |
| 2010/02/19 | 990 | 990 | 985 | 985 | 5,600 |
| 2010/02/18 | 992 | 992 | 990 | 990 | 5,300 |
| 2010/02/17 | 990 | 992 | 987 | 992 | 3,200 |
| 2010/02/16 | 990 | 990 | 988 | 988 | 3,600 |
| 2010/02/15 | 990 | 990 | 985 | 985 | 2,000 |
| 2010/02/12 | 990 | 990 | 990 | 990 | 100 |
| 2010/02/09 | 990 | 990 | 990 | 990 | 500 |
| 2010/02/08 | 992 | 992 | 992 | 992 | 1,200 |
| 2010/02/05 | 992 | 995 | 992 | 992 | 800 |
| 2010/02/04 | 1,000 | 1,000 | 998 | 1,000 | 1,000 |
| 2010/02/03 | 1,001 | 1,001 | 1,001 | 1,001 | 1,500 |
| 2010/02/02 | 1,001 | 1,001 | 1,001 | 1,001 | 200 |
| 2010/02/01 | 1,001 | 1,001 | 1,001 | 1,001 | 1,400 |
| 2010/01/29 | 1,001 | 1,001 | 1,001 | 1,001 | 500 |
| 2010/01/27 | 1,000 | 1,001 | 1,000 | 1,001 | 600 |
| 2010/01/26 | 1,050 | 1,050 | 1,010 | 1,010 | 2,800 |
| 2010/01/25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,100 |
| 2010/01/22 | 1,015 | 1,015 | 1,010 | 1,013 | 2,800 |
| 2010/01/21 | 1,020 | 1,020 | 1,013 | 1,013 | 700 |
| 2010/01/19 | 1,046 | 1,046 | 1,012 | 1,020 | 6,300 |
| 2010/01/18 | 1,069 | 1,069 | 1,030 | 1,050 | 5,900 |
| 2010/01/15 | 1,013 | 1,014 | 1,013 | 1,014 | 2,000 |
| 2010/01/14 | 1,000 | 1,017 | 1,000 | 1,002 | 2,600 |
| 2010/01/13 | 999 | 1,011 | 995 | 995 | 10,100 |
| 2010/01/12 | 1,000 | 1,000 | 995 | 999 | 3,800 |
| 2010/01/08 | 1,020 | 1,022 | 1,004 | 1,004 | 4,700 |
| 2010/01/07 | 1,030 | 1,030 | 1,017 | 1,017 | 600 |
| 2010/01/06 | 1,022 | 1,022 | 1,022 | 1,022 | 200 |
| 2010/01/05 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2010/01/04 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |