ヤガミ(7488)の株価時系列情報
ヤガミ(7488)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 |
|---|---|---|---|---|---|
| 1996/12/20 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 1996/12/19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/12/17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/12/16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/12/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/12/11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/12/10 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1996/12/09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/12/06 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 |
| 1996/12/05 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 |
| 1996/12/04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/12/03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/12/02 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 |
| 1996/11/29 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1996/11/28 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1996/11/27 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 |
| 1996/11/20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1996/11/15 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1996/11/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/11/06 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1996/11/05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1996/11/01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1996/10/24 | 1,280 | 1,290 | 1,270 | 1,270 | 14,000 |
| 1996/10/23 | 1,220 | 1,260 | 1,220 | 1,260 | 9,000 |
| 1996/10/22 | 1,270 | 1,270 | 1,240 | 1,240 | 5,000 |
| 1996/10/21 | 1,220 | 1,280 | 1,220 | 1,270 | 12,000 |
| 1996/10/18 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 |
| 1996/10/15 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 1996/10/14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/10/11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/10/09 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1996/10/08 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1996/10/07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1996/10/04 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1996/10/01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1996/09/25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1996/09/20 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1996/09/19 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1996/09/18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1996/09/17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1996/09/12 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1996/09/11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1996/09/10 | 1,180 | 1,200 | 1,160 | 1,200 | 6,000 |
| 1996/09/05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/09/04 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1996/09/03 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1996/08/30 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1996/08/28 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1996/08/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/08/20 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1996/08/19 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
| 1996/08/13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1996/08/12 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1996/08/09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1996/08/08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1996/08/07 | 1,260 | 1,260 | 1,240 | 1,240 | 3,000 |
| 1996/08/02 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 |
| 1996/08/01 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1996/07/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/07/30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1996/07/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/07/25 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 1996/07/24 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 |
| 1996/07/23 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1996/07/22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1996/07/16 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1996/07/15 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1996/07/11 | 1,260 | 1,260 | 1,250 | 1,260 | 8,000 |
| 1996/07/10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1996/07/03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1996/07/02 | 1,240 | 1,250 | 1,240 | 1,240 | 16,000 |
| 1996/07/01 | 1,290 | 1,310 | 1,270 | 1,280 | 53,000 |
| 1996/06/27 | 1,280 | 1,290 | 1,270 | 1,290 | 6,000 |
| 1996/06/26 | 1,260 | 1,270 | 1,250 | 1,260 | 11,000 |
| 1996/06/25 | 1,260 | 1,280 | 1,240 | 1,270 | 13,000 |
| 1996/06/24 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1996/06/21 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 |
| 1996/06/19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1996/06/18 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 1996/06/17 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1996/06/14 | 1,260 | 1,270 | 1,250 | 1,270 | 21,000 |
| 1996/06/13 | 1,330 | 1,330 | 1,280 | 1,280 | 10,000 |
| 1996/06/12 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1996/06/11 | 1,400 | 1,400 | 1,330 | 1,330 | 28,000 |
| 1996/06/10 | 1,420 | 1,500 | 1,420 | 1,490 | 97,000 |
| 1996/06/07 | 1,450 | 1,450 | 1,390 | 1,420 | 60,000 |
| 1996/06/06 | 1,450 | 1,530 | 1,430 | 1,450 | 168,000 |
| 1996/06/05 | 1,320 | 1,480 | 1,310 | 1,430 | 225,000 |
| 1996/06/04 | 1,280 | 1,310 | 1,270 | 1,300 | 17,000 |
| 1996/06/03 | 1,320 | 1,340 | 1,290 | 1,290 | 24,000 |
| 1996/05/31 | 1,360 | 1,360 | 1,330 | 1,340 | 85,000 |
| 1996/05/30 | 1,390 | 1,390 | 1,330 | 1,360 | 65,000 |
| 1996/05/29 | 1,290 | 1,400 | 1,270 | 1,400 | 254,000 |
| 1996/05/28 | 1,220 | 1,310 | 1,220 | 1,300 | 147,000 |
| 1996/05/27 | 1,270 | 1,270 | 1,210 | 1,210 | 71,000 |
| 1996/05/24 | 1,130 | 1,280 | 1,130 | 1,270 | 172,000 |
| 1996/05/23 | 1,120 | 1,130 | 1,110 | 1,130 | 26,000 |
| 1996/05/22 | 1,110 | 1,130 | 1,110 | 1,120 | 39,000 |
| 1996/05/21 | 1,110 | 1,120 | 1,100 | 1,120 | 11,000 |
| 1996/05/20 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
| 1996/05/17 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 1996/05/16 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1996/05/15 | 1,060 | 1,100 | 1,060 | 1,060 | 7,000 |
| 1996/05/14 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1996/05/13 | 1,080 | 1,080 | 1,050 | 1,080 | 18,000 |
| 1996/05/09 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 |
| 1996/05/08 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1996/05/07 | 1,110 | 1,120 | 1,110 | 1,110 | 7,000 |
| 1996/05/02 | 1,130 | 1,130 | 1,110 | 1,110 | 11,000 |
| 1996/05/01 | 1,120 | 1,130 | 1,110 | 1,130 | 14,000 |
| 1996/04/30 | 1,110 | 1,120 | 1,100 | 1,100 | 6,000 |
| 1996/04/26 | 1,120 | 1,120 | 1,110 | 1,110 | 12,000 |
| 1996/04/25 | 1,120 | 1,140 | 1,110 | 1,110 | 36,000 |
| 1996/04/24 | 1,110 | 1,120 | 1,080 | 1,120 | 25,000 |
| 1996/04/23 | 1,110 | 1,120 | 1,080 | 1,110 | 47,000 |
| 1996/04/22 | 1,090 | 1,100 | 1,080 | 1,100 | 13,000 |
| 1996/04/19 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1996/04/18 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 |
| 1996/04/17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/04/16 | 1,090 | 1,090 | 1,060 | 1,070 | 11,000 |
| 1996/04/15 | 1,100 | 1,100 | 1,090 | 1,100 | 67,000 |
| 1996/04/12 | 1,100 | 1,100 | 1,090 | 1,100 | 24,000 |
| 1996/04/11 | 1,100 | 1,110 | 1,090 | 1,090 | 42,000 |
| 1996/04/10 | 1,090 | 1,120 | 1,090 | 1,110 | 50,000 |
| 1996/04/09 | 1,100 | 1,110 | 1,090 | 1,090 | 28,000 |
| 1996/04/08 | 1,090 | 1,090 | 1,080 | 1,090 | 22,000 |
| 1996/04/05 | 1,100 | 1,100 | 1,090 | 1,090 | 32,000 |
| 1996/04/04 | 1,090 | 1,100 | 1,080 | 1,080 | 26,000 |
| 1996/04/03 | 1,100 | 1,100 | 1,080 | 1,100 | 24,000 |
| 1996/04/02 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 |
| 1996/04/01 | 1,090 | 1,110 | 1,080 | 1,110 | 44,000 |
| 1996/03/29 | 1,050 | 1,100 | 1,050 | 1,100 | 63,000 |
| 1996/03/28 | 1,010 | 1,050 | 1,010 | 1,050 | 9,000 |
| 1996/03/27 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1996/03/26 | 1,010 | 1,020 | 1,000 | 1,010 | 5,000 |
| 1996/03/25 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1996/03/22 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1996/03/21 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1996/03/19 | 1,030 | 1,050 | 1,020 | 1,050 | 15,000 |
| 1996/03/18 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1996/03/15 | 1,050 | 1,050 | 1,020 | 1,020 | 18,000 |
| 1996/03/14 | 1,040 | 1,070 | 1,040 | 1,060 | 16,000 |
| 1996/03/13 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 |
| 1996/03/12 | 1,050 | 1,050 | 1,010 | 1,010 | 12,000 |
| 1996/03/11 | 1,060 | 1,060 | 1,040 | 1,050 | 17,000 |
| 1996/03/08 | 1,070 | 1,080 | 1,060 | 1,080 | 22,000 |
| 1996/03/07 | 1,050 | 1,070 | 1,050 | 1,070 | 12,000 |
| 1996/03/06 | 1,070 | 1,070 | 1,040 | 1,040 | 28,000 |
| 1996/03/05 | 1,050 | 1,070 | 1,050 | 1,070 | 23,000 |
| 1996/03/04 | 1,060 | 1,070 | 1,050 | 1,050 | 27,000 |
| 1996/03/01 | 1,070 | 1,070 | 1,060 | 1,070 | 31,000 |
| 1996/02/29 | 1,070 | 1,080 | 1,060 | 1,070 | 27,000 |
| 1996/02/28 | 1,080 | 1,090 | 1,080 | 1,080 | 22,000 |
| 1996/02/27 | 1,090 | 1,090 | 1,080 | 1,080 | 58,000 |
| 1996/02/26 | 1,100 | 1,100 | 1,080 | 1,100 | 42,000 |
| 1996/02/23 | 1,100 | 1,100 | 1,090 | 1,100 | 81,000 |
| 1996/02/22 | 1,100 | 1,110 | 1,090 | 1,100 | 118,000 |
| 1996/02/21 | 1,100 | 1,110 | 1,090 | 1,110 | 285,000 |
| 1996/02/20 | 1,070 | 1,090 | 1,060 | 1,090 | 876,000 |