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 |
|---|---|---|---|---|---|
| 1991/12/26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/12/25 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1991/12/20 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1991/12/13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1991/12/10 | 1,540 | 1,600 | 1,540 | 1,600 | 2,000 |
| 1991/12/06 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 |
| 1991/12/05 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1991/12/04 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 |
| 1991/12/03 | 1,840 | 1,870 | 1,840 | 1,870 | 3,000 |
| 1991/11/29 | 1,890 | 1,970 | 1,890 | 1,970 | 2,000 |
| 1991/11/28 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1991/11/27 | 1,940 | 1,990 | 1,900 | 1,900 | 5,000 |
| 1991/11/26 | 1,950 | 1,950 | 1,940 | 1,940 | 2,000 |
| 1991/11/21 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 |
| 1991/11/14 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1991/11/13 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 |
| 1991/11/12 | 2,040 | 2,040 | 2,020 | 2,020 | 3,000 |
| 1991/11/11 | 2,040 | 2,050 | 2,040 | 2,050 | 2,000 |
| 1991/11/08 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1991/11/07 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1991/10/31 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1991/10/30 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 |
| 1991/10/29 | 2,050 | 2,050 | 2,010 | 2,010 | 4,000 |
| 1991/10/28 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1991/10/25 | 0 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1991/10/24 | 0 | 2,000 | 1,990 | 1,990 | 3,000 |
| 1991/10/23 | 0 | 2,050 | 2,010 | 2,010 | 2,000 |
| 1991/10/22 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/10/21 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/10/18 | 0 | 2,000 | 1,980 | 2,000 | 5,000 |
| 1991/10/17 | 0 | 1,980 | 1,980 | 1,980 | 2,000 |
| 1991/10/15 | 0 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1991/10/14 | 0 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1991/10/11 | 0 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1991/10/09 | 0 | 2,050 | 2,000 | 2,050 | 2,000 |
| 1991/10/08 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/10/07 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/10/03 | 0 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1991/10/02 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/09/30 | 0 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1991/09/27 | 0 | 1,990 | 1,970 | 1,990 | 2,000 |
| 1991/09/20 | 0 | 2,000 | 2,000 | 2,000 | 7,000 |
| 1991/09/19 | 0 | 2,000 | 1,880 | 2,000 | 4,000 |
| 1991/09/18 | 0 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1991/09/13 | 0 | 1,950 | 1,950 | 1,950 | 4,000 |
| 1991/09/12 | 0 | 1,980 | 1,970 | 1,980 | 4,000 |
| 1991/09/11 | 0 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1991/09/10 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/09/09 | 0 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1991/09/06 | 0 | 2,050 | 2,040 | 2,050 | 2,000 |
| 1991/09/05 | 0 | 2,100 | 2,060 | 2,070 | 5,000 |
| 1991/09/03 | 0 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1991/08/30 | 0 | 2,240 | 2,180 | 2,240 | 10,000 |
| 1991/08/29 | 0 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1991/08/28 | 0 | 2,070 | 2,040 | 2,070 | 2,000 |
| 1991/08/21 | 0 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1991/08/20 | 0 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1991/08/13 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/08/12 | 0 | 2,120 | 2,120 | 2,120 | 1,000 |
| 1991/08/09 | 0 | 2,120 | 2,120 | 2,120 | 2,000 |
| 1991/08/08 | 0 | 2,120 | 2,120 | 2,120 | 2,000 |
| 1991/08/07 | 0 | 2,110 | 2,110 | 2,110 | 1,000 |
| 1991/08/06 | 0 | 2,110 | 2,110 | 2,110 | 1,000 |
| 1991/08/05 | 0 | 2,100 | 2,060 | 2,100 | 5,000 |
| 1991/08/01 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/07/31 | 0 | 2,080 | 1,950 | 2,080 | 6,000 |
| 1991/07/30 | 0 | 1,950 | 1,900 | 1,950 | 3,000 |
| 1991/07/26 | 0 | 2,000 | 1,950 | 2,000 | 2,000 |
| 1991/07/23 | 0 | 2,080 | 2,000 | 2,000 | 2,000 |
| 1991/07/19 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/07/17 | 0 | 2,090 | 2,060 | 2,060 | 2,000 |
| 1991/07/12 | 0 | 2,100 | 2,090 | 2,100 | 2,000 |
| 1991/07/11 | 0 | 2,090 | 2,090 | 2,090 | 3,000 |
| 1991/07/10 | 0 | 2,000 | 1,920 | 2,000 | 4,000 |
| 1991/07/08 | 0 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1991/07/05 | 0 | 2,060 | 2,020 | 2,020 | 4,000 |
| 1991/07/03 | 0 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/07/02 | 0 | 2,370 | 2,370 | 2,370 | 1,000 |
| 1991/07/01 | 0 | 2,390 | 2,380 | 2,380 | 2,000 |
| 1991/06/28 | 0 | 2,350 | 2,250 | 2,350 | 8,000 |
| 1991/06/27 | 0 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/06/26 | 0 | 2,330 | 2,330 | 2,330 | 2,000 |
| 1991/06/25 | 0 | 2,390 | 2,390 | 2,390 | 1,000 |
| 1991/06/24 | 0 | 2,470 | 2,470 | 2,470 | 1,000 |
| 1991/06/21 | 0 | 2,480 | 2,480 | 2,480 | 1,000 |
| 1991/06/18 | 0 | 2,640 | 2,640 | 2,640 | 1,000 |
| 1991/06/17 | 0 | 2,640 | 2,640 | 2,640 | 1,000 |
| 1991/06/14 | 0 | 2,700 | 2,550 | 2,700 | 12,000 |
| 1991/06/13 | 0 | 2,650 | 2,600 | 2,630 | 14,000 |
| 1991/06/12 | 0 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1991/06/11 | 0 | 2,650 | 2,650 | 2,650 | 5,000 |
| 1991/06/10 | 0 | 2,730 | 2,640 | 2,650 | 8,000 |
| 1991/06/07 | 0 | 2,750 | 2,700 | 2,730 | 6,000 |
| 1991/06/06 | 0 | 2,700 | 2,600 | 2,700 | 9,000 |
| 1991/06/05 | 0 | 2,500 | 2,420 | 2,500 | 5,000 |
| 1991/06/04 | 0 | 2,550 | 2,450 | 2,450 | 6,000 |
| 1991/06/03 | 0 | 2,660 | 2,600 | 2,600 | 2,000 |
| 1991/05/31 | 0 | 2,710 | 2,650 | 2,670 | 12,000 |
| 1991/05/30 | 0 | 2,590 | 2,370 | 2,590 | 13,000 |
| 1991/05/29 | 0 | 2,530 | 2,500 | 2,520 | 9,000 |
| 1991/05/28 | 0 | 2,500 | 2,460 | 2,460 | 8,000 |
| 1991/05/27 | 0 | 2,850 | 2,740 | 2,750 | 4,000 |
| 1991/05/24 | 0 | 2,890 | 2,800 | 2,880 | 22,000 |
| 1991/05/23 | 0 | 2,830 | 2,710 | 2,710 | 16,000 |
| 1991/05/22 | 0 | 2,940 | 2,710 | 2,840 | 90,000 |
| 1991/05/21 | 0 | 2,700 | 2,600 | 2,700 | 38,000 |
| 1991/05/20 | 0 | 2,700 | 2,600 | 2,630 | 17,000 |
| 1991/05/17 | 0 | 2,650 | 2,510 | 2,650 | 26,000 |
| 1991/05/16 | 0 | 2,570 | 2,510 | 2,550 | 19,000 |
| 1991/05/15 | 0 | 2,580 | 2,500 | 2,570 | 18,000 |
| 1991/05/14 | 0 | 2,500 | 2,420 | 2,500 | 15,000 |
| 1991/05/13 | 0 | 2,580 | 2,500 | 2,500 | 17,000 |
| 1991/05/10 | 0 | 2,650 | 2,540 | 2,600 | 68,000 |
| 1991/05/09 | 0 | 2,540 | 2,390 | 2,520 | 33,000 |
| 1991/05/08 | 0 | 2,390 | 2,200 | 2,390 | 41,000 |
| 1991/05/07 | 0 | 2,200 | 2,160 | 2,200 | 10,000 |
| 1991/05/02 | 0 | 2,210 | 2,160 | 2,200 | 15,000 |
| 1991/05/01 | 0 | 2,190 | 2,100 | 2,190 | 29,000 |
| 1991/04/30 | 0 | 2,200 | 2,100 | 2,100 | 11,000 |
| 1991/04/26 | 0 | 2,290 | 2,160 | 2,200 | 21,000 |
| 1991/04/25 | 0 | 2,300 | 2,220 | 2,300 | 27,000 |
| 1991/04/24 | 0 | 2,180 | 2,000 | 2,160 | 25,000 |
| 1991/04/23 | 0 | 2,000 | 1,950 | 2,000 | 37,000 |
| 1991/04/22 | 0 | 1,950 | 1,850 | 1,950 | 9,000 |
| 1991/04/19 | 0 | 1,850 | 1,750 | 1,850 | 23,000 |
| 1991/04/18 | 0 | 1,750 | 1,750 | 1,750 | 12,000 |
| 1991/04/17 | 0 | 1,750 | 1,700 | 1,750 | 10,000 |
| 1991/04/16 | 0 | 1,750 | 1,700 | 1,700 | 7,000 |
| 1991/04/15 | 0 | 1,750 | 1,660 | 1,750 | 9,000 |
| 1991/04/12 | 0 | 1,590 | 1,400 | 1,590 | 17,000 |
| 1991/04/11 | 0 | 1,490 | 1,400 | 1,490 | 10,000 |
| 1991/04/10 | 0 | 1,400 | 1,330 | 1,400 | 3,000 |
| 1991/04/09 | 0 | 1,310 | 1,250 | 1,310 | 4,000 |
| 1991/04/08 | 0 | 1,300 | 1,280 | 1,280 | 3,000 |
| 1991/04/05 | 0 | 1,380 | 1,360 | 1,380 | 3,000 |
| 1991/04/04 | 0 | 1,400 | 1,360 | 1,390 | 4,000 |
| 1991/04/03 | 0 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1991/04/02 | 0 | 1,450 | 1,440 | 1,440 | 14,000 |
| 1991/04/01 | 0 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1991/03/29 | 0 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1991/03/28 | 0 | 1,190 | 1,150 | 1,150 | 4,000 |
| 1991/03/27 | 0 | 1,150 | 1,100 | 1,150 | 4,000 |
| 1991/03/26 | 0 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/03/25 | 0 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1991/03/19 | 0 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/03/15 | 0 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/03/13 | 0 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1991/03/11 | 0 | 1,230 | 1,220 | 1,220 | 4,000 |
| 1991/03/08 | 0 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/03/01 | 0 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1991/02/28 | 0 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1991/02/26 | 0 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1991/02/22 | 0 | 1,300 | 1,260 | 1,300 | 2,000 |
| 1991/02/19 | 0 | 1,430 | 1,410 | 1,410 | 2,000 |
| 1991/02/18 | 0 | 1,410 | 1,350 | 1,400 | 5,000 |
| 1991/02/15 | 0 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1991/02/14 | 0 | 1,250 | 1,210 | 1,250 | 3,000 |
| 1991/02/13 | 0 | 1,110 | 1,060 | 1,110 | 2,000 |
| 1991/02/12 | 0 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/02/08 | 0 | 950 | 900 | 950 | 5,000 |
| 1991/02/07 | 0 | 900 | 856 | 900 | 2,000 |
| 1991/02/06 | 0 | 855 | 851 | 855 | 2,000 |
| 1991/02/01 | 0 | 821 | 821 | 821 | 1,000 |
| 1991/01/31 | 0 | 820 | 820 | 820 | 1,000 |
| 1991/01/25 | 0 | 751 | 751 | 751 | 1,000 |
| 1991/01/24 | 0 | 760 | 750 | 750 | 3,000 |
| 1991/01/23 | 0 | 780 | 770 | 770 | 2,000 |
| 1991/01/22 | 0 | 780 | 770 | 770 | 3,000 |
| 1991/01/18 | 0 | 810 | 810 | 810 | 1,000 |
| 1991/01/17 | 0 | 750 | 750 | 750 | 5,000 |
| 1991/01/14 | 0 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/01/07 | 0 | 1,050 | 1,050 | 1,050 | 1,000 |