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 |
|---|---|---|---|---|---|
| 1997/12/26 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 1997/12/12 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1997/12/10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1997/11/25 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 |
| 1997/11/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/11/11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/11/10 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1997/11/07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1997/11/04 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 |
| 1997/10/30 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1997/10/29 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1997/10/24 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 |
| 1997/10/22 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 |
| 1997/10/21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1997/10/17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1997/10/08 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 |
| 1997/10/03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1997/10/01 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1997/09/30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1997/09/25 | 1,300 | 1,400 | 1,300 | 1,400 | 5,000 |
| 1997/09/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/09/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/09/11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/09/10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/09/09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1997/09/05 | 1,220 | 1,260 | 1,220 | 1,260 | 3,000 |
| 1997/09/04 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1997/09/03 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 |
| 1997/08/29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/08/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/08/27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/08/25 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 |
| 1997/08/22 | 1,490 | 1,490 | 1,450 | 1,490 | 6,000 |
| 1997/08/21 | 1,420 | 1,450 | 1,420 | 1,450 | 10,000 |
| 1997/08/19 | 1,430 | 1,440 | 1,430 | 1,440 | 17,000 |
| 1997/08/18 | 1,300 | 1,400 | 1,300 | 1,400 | 3,000 |
| 1997/08/15 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 |
| 1997/08/13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1997/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1997/08/07 | 1,440 | 1,440 | 1,440 | 1,440 | 11,000 |
| 1997/08/06 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 |
| 1997/08/05 | 1,330 | 1,400 | 1,330 | 1,400 | 21,000 |
| 1997/08/04 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1997/08/01 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1997/07/31 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1997/07/29 | 1,300 | 1,330 | 1,300 | 1,330 | 24,000 |
| 1997/07/28 | 1,220 | 1,300 | 1,220 | 1,300 | 12,000 |
| 1997/07/25 | 1,270 | 1,270 | 1,230 | 1,230 | 32,000 |
| 1997/07/24 | 1,190 | 1,280 | 1,190 | 1,270 | 8,000 |
| 1997/07/23 | 1,150 | 1,190 | 1,150 | 1,190 | 15,000 |
| 1997/07/22 | 1,060 | 1,150 | 1,060 | 1,150 | 12,000 |
| 1997/07/18 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1997/07/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/07/16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/07/14 | 1,100 | 1,120 | 1,060 | 1,060 | 15,000 |
| 1997/07/11 | 1,060 | 1,090 | 1,060 | 1,090 | 19,000 |
| 1997/07/10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/07/07 | 1,030 | 1,060 | 1,030 | 1,060 | 23,000 |
| 1997/07/04 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1997/07/03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/06/30 | 990 | 990 | 990 | 990 | 4,000 |
| 1997/06/27 | 990 | 990 | 990 | 990 | 3,000 |
| 1997/06/25 | 989 | 989 | 989 | 989 | 2,000 |
| 1997/06/19 | 990 | 990 | 990 | 990 | 3,000 |
| 1997/06/18 | 950 | 970 | 950 | 970 | 2,000 |
| 1997/06/17 | 949 | 949 | 948 | 948 | 2,000 |
| 1997/06/12 | 950 | 950 | 950 | 950 | 4,000 |
| 1997/06/11 | 920 | 930 | 920 | 930 | 5,000 |
| 1997/06/10 | 900 | 910 | 900 | 910 | 2,000 |
| 1997/06/09 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/06/06 | 919 | 919 | 900 | 900 | 2,000 |
| 1997/06/05 | 900 | 900 | 900 | 900 | 7,000 |
| 1997/06/03 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/05/28 | 909 | 909 | 908 | 908 | 2,000 |
| 1997/05/19 | 929 | 929 | 919 | 919 | 2,000 |
| 1997/05/15 | 910 | 930 | 908 | 930 | 13,000 |
| 1997/04/28 | 910 | 910 | 910 | 910 | 1,000 |
| 1997/04/25 | 910 | 910 | 910 | 910 | 2,000 |
| 1997/04/18 | 910 | 910 | 910 | 910 | 2,000 |
| 1997/04/16 | 914 | 914 | 914 | 914 | 1,000 |
| 1997/04/11 | 915 | 930 | 915 | 930 | 23,000 |
| 1997/04/10 | 919 | 919 | 919 | 919 | 5,000 |
| 1997/04/09 | 899 | 920 | 899 | 920 | 7,000 |
| 1997/04/07 | 890 | 890 | 890 | 890 | 1,000 |
| 1997/04/04 | 850 | 870 | 850 | 870 | 4,000 |
| 1997/04/03 | 765 | 830 | 765 | 830 | 14,000 |
| 1997/04/01 | 841 | 841 | 841 | 841 | 1,000 |
| 1997/03/31 | 879 | 879 | 879 | 879 | 1,000 |
| 1997/03/28 | 905 | 905 | 905 | 905 | 1,000 |
| 1997/03/27 | 918 | 920 | 918 | 920 | 6,000 |
| 1997/03/26 | 915 | 920 | 905 | 920 | 5,000 |
| 1997/03/25 | 935 | 949 | 930 | 947 | 9,000 |
| 1997/03/24 | 910 | 950 | 910 | 935 | 9,000 |
| 1997/03/21 | 830 | 900 | 830 | 900 | 23,000 |
| 1997/03/19 | 830 | 845 | 830 | 840 | 7,000 |
| 1997/03/18 | 845 | 845 | 820 | 835 | 16,000 |
| 1997/03/17 | 764 | 835 | 764 | 835 | 17,000 |
| 1997/03/14 | 736 | 765 | 730 | 765 | 12,000 |
| 1997/03/13 | 751 | 751 | 739 | 740 | 20,000 |
| 1997/03/12 | 659 | 750 | 659 | 749 | 9,000 |
| 1997/03/11 | 660 | 660 | 660 | 660 | 1,000 |
| 1997/02/28 | 590 | 590 | 590 | 590 | 1,000 |
| 1997/02/26 | 485 | 500 | 485 | 500 | 3,000 |
| 1997/02/20 | 500 | 500 | 500 | 500 | 1,000 |
| 1997/01/28 | 590 | 590 | 590 | 590 | 1,000 |
| 1997/01/21 | 640 | 640 | 640 | 640 | 1,000 |
| 1997/01/17 | 645 | 645 | 645 | 645 | 1,000 |