日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ヤマザキ(6147)の株価時系列情報

ヤマザキ(6147)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
1990/12/21 0 1,000 1,000 1,000 1,000
1990/12/20 0 1,050 1,050 1,050 1,000
1990/12/18 0 1,200 1,200 1,200 1,000
1990/12/12 0 1,250 1,250 1,250 2,000
1990/12/11 0 1,200 1,200 1,200 1,000
1990/12/03 0 1,110 1,110 1,110 2,000
1990/11/30 0 1,010 1,010 1,010 1,000
1990/11/28 0 1,100 1,100 1,100 1,000
1990/11/09 0 1,300 1,300 1,300 3,000
1990/11/08 0 1,300 1,300 1,300 1,000
1990/11/06 0 1,300 1,300 1,300 2,000
1990/11/05 0 1,350 1,350 1,350 1,000
1990/11/02 0 1,300 1,300 1,300 2,000
1990/10/31 0 1,300 1,300 1,300 1,000
1990/10/30 0 1,340 1,300 1,300 2,000
1990/10/29 0 1,360 1,340 1,340 2,000
1990/10/26 0 1,350 1,350 1,350 1,000
1990/10/25 0 1,350 1,350 1,350 2,000
1990/10/24 0 1,350 1,350 1,350 2,000
1990/10/23 0 1,360 1,360 1,360 1,000
1990/10/17 0 1,200 1,200 1,200 3,000
1990/10/16 0 1,200 1,190 1,200 7,000
1990/10/15 0 1,250 1,200 1,200 2,000
1990/10/12 0 1,200 1,200 1,200 2,000
1990/10/09 0 1,400 1,400 1,400 2,000
1990/10/08 0 1,400 1,400 1,400 1,000
1990/10/05 0 1,400 1,200 1,400 2,000
1990/10/04 0 1,200 1,200 1,200 1,000
1990/10/03 0 1,300 1,110 1,300 4,000
1990/10/02 0 1,100 950 1,100 3,000
1990/10/01 0 1,000 1,000 1,000 2,000
1990/09/28 0 1,200 1,200 1,200 1,000
1990/09/27 0 1,220 1,220 1,220 2,000
1990/09/21 0 1,600 1,600 1,600 3,000
1990/09/17 0 1,500 1,450 1,450 5,000
1990/09/11 0 1,750 1,750 1,750 2,000
1990/09/07 0 1,800 1,800 1,800 1,000
1990/09/06 0 1,800 1,800 1,800 16,000
1990/08/31 0 2,100 2,020 2,100 3,000
1990/08/30 0 2,000 1,850 2,000 2,000
1990/08/29 0 1,750 1,750 1,750 1,000
1990/08/24 0 1,700 1,600 1,600 6,000
1990/08/22 0 1,990 1,990 1,990 1,000
1990/08/21 0 2,030 2,000 2,000 3,000
1990/08/20 0 2,040 2,040 2,040 1,000
1990/08/17 0 2,030 2,030 2,030 1,000
1990/08/16 0 2,120 2,000 2,000 3,000
1990/08/15 0 2,200 2,200 2,200 1,000
1990/08/13 0 2,110 2,110 2,110 1,000
1990/08/09 0 2,210 2,210 2,210 1,000
1990/08/08 0 2,100 2,090 2,100 3,000
1990/08/07 0 2,100 2,090 2,090 2,000
1990/08/06 0 2,300 2,300 2,300 2,000
1990/08/03 0 2,400 2,350 2,350 5,000
1990/08/02 0 2,400 2,400 2,400 3,000
1990/08/01 0 2,300 2,300 2,300 1,000
1990/07/31 0 2,400 2,400 2,400 2,000
1990/07/30 0 2,400 2,400 2,400 1,000
1990/07/27 0 2,400 2,400 2,400 1,000
1990/07/25 0 2,450 2,200 2,200 2,000
1990/07/24 0 2,450 2,450 2,450 1,000
1990/07/20 0 2,550 2,550 2,550 3,000
1990/07/19 0 2,550 2,550 2,550 2,000
1990/07/18 0 2,550 2,550 2,550 5,000
1990/07/17 0 2,550 2,550 2,550 1,000
1990/07/16 0 2,650 2,650 2,650 2,000
1990/07/13 0 2,690 2,690 2,690 2,000
1990/07/12 0 2,680 2,650 2,680 2,000
1990/07/11 0 2,650 2,610 2,650 7,000
1990/07/10 0 2,610 2,600 2,610 3,000
1990/07/09 0 2,600 2,600 2,600 5,000
1990/07/06 0 2,600 2,600 2,600 4,000
1990/07/05 0 2,700 2,640 2,700 3,000
1990/07/04 0 2,560 2,550 2,560 2,000
1990/07/03 0 2,650 2,550 2,550 4,000
1990/06/29 0 2,700 2,550 2,550 4,000
1990/06/28 0 2,700 2,700 2,700 1,000
1990/06/27 0 2,750 2,640 2,650 4,000
1990/06/26 0 2,600 2,550 2,600 3,000
1990/06/25 0 2,660 2,640 2,640 2,000
1990/06/22 0 2,750 2,730 2,750 4,000
1990/06/21 0 2,730 2,700 2,730 11,000
1990/06/20 0 2,700 2,700 2,700 5,000
1990/06/19 0 2,720 2,700 2,700 5,000
1990/06/18 0 2,800 2,700 2,800 4,000
1990/06/15 0 2,800 2,680 2,680 9,000
1990/06/14 0 2,760 2,750 2,750 8,000
1990/06/13 0 2,850 2,650 2,650 6,000
1990/06/12 0 2,860 2,840 2,850 13,000
1990/06/11 0 2,870 2,850 2,850 11,000
1990/06/08 0 2,890 2,850 2,860 15,000
1990/06/06 0 2,880 2,880 2,880 1,000
1990/06/05 0 2,900 2,800 2,800 7,000
1990/06/04 0 2,900 2,900 2,900 20,000
1990/06/01 0 3,000 2,950 2,950 30,000
1990/05/31 0 2,980 2,900 2,980 11,000
1990/05/30 0 2,990 2,900 2,900 7,000
1990/05/29 0 3,000 2,750 2,850 16,000
1990/05/28 0 2,850 2,740 2,740 6,000
1990/05/25 0 2,950 2,850 2,850 17,000
1990/05/24 0 3,040 3,000 3,010 15,000
1990/05/23 0 3,110 3,000 3,050 34,000
1990/05/22 0 3,200 2,850 3,200 122,000
1990/05/21 0 2,850 2,750 2,850 28,000
1990/05/18 0 2,850 2,700 2,750 30,000
1990/05/17 0 2,650 2,500 2,650 25,000
1990/05/16 0 2,750 2,610 2,620 19,000
1990/05/15 0 3,000 2,850 2,850 86,000
1990/05/14 0 3,000 3,000 3,000 205,000
1990/05/11 0 2,600 2,230 2,600 71,000
1990/05/10 0 2,200 2,160 2,200 7,000
1990/05/09 0 2,200 2,150 2,150 10,000
1990/05/08 0 2,200 2,150 2,200 3,000
1990/05/07 0 2,230 2,200 2,200 4,000
1990/05/02 0 2,230 2,200 2,230 9,000
1990/05/01 0 2,200 2,160 2,200 5,000
1990/04/27 0 2,160 2,160 2,160 6,000
1990/04/26 0 2,200 2,160 2,160 12,000
1990/04/25 0 2,170 2,160 2,160 10,000
1990/04/24 0 2,230 2,160 2,160 11,000
1990/04/23 0 2,250 2,200 2,200 5,000
1990/04/20 0 2,260 2,210 2,210 55,000
1990/04/19 0 2,260 2,150 2,260 34,000
1990/04/18 0 2,150 2,120 2,140 11,000
1990/04/17 0 2,160 2,110 2,140 12,000
1990/04/16 0 2,170 2,150 2,150 13,000
1990/04/13 0 2,200 2,050 2,160 29,000
1990/04/12 0 2,050 1,940 2,050 8,000
1990/04/11 0 2,000 1,990 1,990 7,000
1990/04/10 0 2,000 1,900 2,000 5,000
1990/04/09 0 2,040 1,800 1,800 3,000
1990/04/06 0 1,990 1,790 1,990 6,000
1990/04/05 0 1,790 1,790 1,790 5,000
1990/04/04 0 1,940 1,900 1,900 6,000
1990/04/03 0 1,940 1,900 1,940 13,000
1990/04/02 0 2,160 1,900 1,900 6,000
1990/03/30 0 2,250 2,130 2,130 29,000
1990/03/29 0 2,260 2,200 2,250 56,000
1990/03/28 0 2,250 2,120 2,250 60,000
1990/03/27 0 2,290 2,120 2,120 149,000
1990/03/26 0 2,260 2,260 2,260 189,000

このページの先頭へ