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 |
|---|---|---|---|---|---|
| 2009/12/22 | 568 | 568 | 568 | 568 | 1,000 |
| 2009/12/18 | 585 | 585 | 585 | 585 | 1,000 |
| 2009/12/17 | 575 | 575 | 575 | 575 | 3,000 |
| 2009/12/15 | 582 | 582 | 576 | 576 | 5,000 |
| 2009/12/04 | 586 | 586 | 586 | 586 | 1,000 |
| 2009/12/02 | 576 | 576 | 576 | 576 | 2,000 |
| 2009/11/30 | 575 | 575 | 575 | 575 | 1,000 |
| 2009/11/27 | 575 | 575 | 575 | 575 | 3,000 |
| 2009/11/20 | 575 | 575 | 575 | 575 | 1,000 |
| 2009/11/18 | 575 | 575 | 575 | 575 | 1,000 |
| 2009/11/13 | 575 | 575 | 575 | 575 | 2,000 |
| 2009/11/06 | 574 | 574 | 574 | 574 | 3,000 |
| 2009/11/05 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/11/04 | 558 | 558 | 558 | 558 | 1,000 |
| 2009/10/30 | 575 | 575 | 575 | 575 | 1,000 |
| 2009/10/23 | 575 | 575 | 575 | 575 | 1,000 |
| 2009/10/22 | 575 | 575 | 575 | 575 | 1,000 |
| 2009/10/19 | 585 | 585 | 585 | 585 | 1,000 |
| 2009/10/13 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/10/09 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/10/08 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/10/06 | 561 | 561 | 561 | 561 | 1,000 |
| 2009/10/02 | 580 | 580 | 570 | 570 | 2,000 |
| 2009/09/30 | 570 | 570 | 570 | 570 | 2,000 |
| 2009/09/18 | 569 | 569 | 566 | 566 | 2,000 |
| 2009/09/10 | 550 | 550 | 550 | 550 | 1,000 |
| 2009/09/09 | 550 | 560 | 550 | 560 | 4,000 |
| 2009/09/08 | 570 | 570 | 570 | 570 | 5,000 |
| 2009/09/03 | 571 | 571 | 571 | 571 | 1,000 |
| 2009/09/01 | 589 | 589 | 589 | 589 | 1,000 |
| 2009/08/31 | 570 | 570 | 570 | 570 | 1,000 |
| 2009/08/20 | 573 | 593 | 573 | 593 | 2,000 |
| 2009/08/19 | 590 | 590 | 590 | 590 | 2,000 |
| 2009/08/18 | 589 | 589 | 589 | 589 | 1,000 |
| 2009/08/05 | 590 | 590 | 590 | 590 | 1,000 |
| 2009/07/31 | 590 | 590 | 590 | 590 | 1,000 |
| 2009/07/22 | 587 | 587 | 587 | 587 | 1,000 |
| 2009/07/21 | 597 | 597 | 597 | 597 | 2,000 |
| 2009/07/17 | 590 | 590 | 590 | 590 | 1,000 |
| 2009/07/16 | 570 | 570 | 570 | 570 | 1,000 |
| 2009/07/15 | 569 | 569 | 569 | 569 | 1,000 |
| 2009/07/10 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/07/02 | 580 | 580 | 580 | 580 | 1,000 |
| 2009/06/30 | 570 | 570 | 570 | 570 | 1,000 |
| 2009/06/24 | 550 | 570 | 550 | 570 | 2,000 |
| 2009/06/23 | 560 | 560 | 560 | 560 | 1,000 |
| 2009/06/22 | 567 | 567 | 567 | 567 | 2,000 |
| 2009/06/18 | 584 | 584 | 584 | 584 | 1,000 |
| 2009/06/15 | 580 | 580 | 580 | 580 | 1,000 |
| 2009/06/11 | 548 | 571 | 548 | 571 | 2,000 |
| 2009/06/03 | 568 | 568 | 568 | 568 | 1,000 |
| 2009/06/01 | 584 | 585 | 584 | 585 | 2,000 |
| 2009/05/29 | 550 | 580 | 550 | 580 | 3,000 |
| 2009/05/28 | 570 | 570 | 570 | 570 | 1,000 |
| 2009/05/21 | 570 | 570 | 570 | 570 | 1,000 |
| 2009/05/20 | 570 | 570 | 570 | 570 | 2,000 |
| 2009/05/18 | 569 | 569 | 569 | 569 | 1,000 |
| 2009/05/15 | 569 | 569 | 569 | 569 | 1,000 |
| 2009/05/14 | 575 | 575 | 575 | 575 | 1,000 |
| 2009/05/11 | 601 | 601 | 601 | 601 | 1,000 |
| 2009/05/07 | 619 | 619 | 619 | 619 | 1,000 |
| 2009/04/21 | 609 | 609 | 609 | 609 | 1,000 |
| 2009/04/20 | 627 | 627 | 627 | 627 | 1,000 |
| 2009/04/17 | 619 | 619 | 619 | 619 | 1,000 |
| 2009/04/14 | 615 | 615 | 615 | 615 | 1,000 |
| 2009/04/13 | 615 | 615 | 615 | 615 | 1,000 |
| 2009/04/10 | 610 | 610 | 610 | 610 | 2,000 |
| 2009/04/06 | 600 | 600 | 600 | 600 | 5,000 |
| 2009/04/01 | 595 | 595 | 595 | 595 | 1,000 |
| 2009/03/25 | 525 | 525 | 525 | 525 | 1,000 |
| 2009/03/23 | 510 | 525 | 510 | 525 | 2,000 |
| 2009/03/18 | 534 | 534 | 525 | 525 | 3,000 |
| 2009/03/16 | 525 | 525 | 525 | 525 | 2,000 |
| 2009/03/11 | 505 | 505 | 505 | 505 | 1,000 |
| 2009/03/09 | 485 | 485 | 485 | 485 | 1,000 |
| 2009/03/06 | 555 | 555 | 485 | 485 | 4,000 |
| 2009/03/05 | 585 | 585 | 585 | 585 | 1,000 |
| 2009/03/04 | 555 | 555 | 555 | 555 | 1,000 |
| 2009/02/26 | 545 | 545 | 545 | 545 | 1,000 |
| 2009/02/23 | 545 | 545 | 545 | 545 | 2,000 |
| 2009/02/19 | 550 | 550 | 550 | 550 | 2,000 |
| 2009/02/18 | 575 | 575 | 575 | 575 | 1,000 |
| 2009/02/17 | 545 | 545 | 545 | 545 | 1,000 |
| 2009/02/09 | 550 | 550 | 550 | 550 | 2,000 |
| 2009/02/06 | 550 | 550 | 550 | 550 | 1,000 |
| 2009/02/03 | 582 | 582 | 582 | 582 | 3,000 |
| 2009/01/30 | 615 | 615 | 600 | 600 | 2,000 |
| 2009/01/28 | 610 | 615 | 610 | 615 | 3,000 |
| 2009/01/27 | 600 | 600 | 600 | 600 | 3,000 |
| 2009/01/20 | 587 | 600 | 587 | 600 | 3,000 |
| 2009/01/19 | 595 | 595 | 570 | 570 | 3,000 |
| 2009/01/16 | 545 | 555 | 545 | 555 | 6,000 |
| 2009/01/13 | 555 | 555 | 555 | 555 | 1,000 |
| 2009/01/09 | 555 | 555 | 555 | 555 | 2,000 |
| 2009/01/08 | 550 | 553 | 550 | 553 | 2,000 |
| 2009/01/07 | 590 | 590 | 570 | 570 | 2,000 |
| 2009/01/06 | 585 | 585 | 585 | 585 | 1,000 |
| 2009/01/05 | 535 | 535 | 535 | 535 | 4,000 |