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 |
|---|---|---|---|---|---|
| 2005/12/29 | 600 | 620 | 600 | 620 | 2,000 |
| 2005/12/27 | 571 | 585 | 571 | 585 | 2,000 |
| 2005/12/26 | 576 | 600 | 576 | 600 | 2,000 |
| 2005/12/21 | 576 | 576 | 575 | 575 | 3,000 |
| 2005/12/20 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/12/19 | 530 | 570 | 530 | 570 | 5,000 |
| 2005/12/16 | 527 | 527 | 527 | 527 | 2,000 |
| 2005/12/09 | 527 | 527 | 527 | 527 | 2,000 |
| 2005/12/08 | 527 | 527 | 527 | 527 | 1,000 |
| 2005/12/07 | 528 | 528 | 528 | 528 | 1,000 |
| 2005/12/06 | 529 | 529 | 529 | 529 | 1,000 |
| 2005/12/05 | 538 | 538 | 530 | 530 | 4,000 |
| 2005/12/02 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/12/01 | 519 | 520 | 519 | 520 | 2,000 |
| 2005/11/29 | 501 | 519 | 501 | 519 | 2,000 |
| 2005/11/28 | 501 | 501 | 501 | 501 | 1,000 |
| 2005/11/15 | 504 | 514 | 504 | 514 | 2,000 |
| 2005/11/11 | 505 | 505 | 504 | 504 | 3,000 |
| 2005/11/10 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/11/09 | 507 | 515 | 507 | 515 | 2,000 |
| 2005/11/08 | 518 | 518 | 505 | 505 | 2,000 |
| 2005/11/07 | 521 | 521 | 520 | 520 | 4,000 |
| 2005/11/04 | 503 | 520 | 503 | 520 | 3,000 |
| 2005/11/02 | 526 | 526 | 500 | 500 | 5,000 |
| 2005/10/28 | 531 | 531 | 531 | 531 | 1,000 |
| 2005/10/26 | 535 | 535 | 535 | 535 | 1,000 |
| 2005/10/25 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/10/19 | 509 | 509 | 509 | 509 | 1,000 |
| 2005/10/12 | 520 | 520 | 520 | 520 | 3,000 |
| 2005/10/11 | 519 | 519 | 519 | 519 | 1,000 |
| 2005/10/05 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/10/04 | 537 | 537 | 537 | 537 | 1,000 |
| 2005/10/03 | 544 | 544 | 544 | 544 | 4,000 |
| 2005/09/28 | 520 | 520 | 501 | 501 | 2,000 |
| 2005/09/26 | 506 | 506 | 506 | 506 | 2,000 |
| 2005/09/22 | 529 | 529 | 526 | 526 | 2,000 |
| 2005/09/21 | 521 | 531 | 521 | 531 | 2,000 |
| 2005/09/20 | 501 | 501 | 501 | 501 | 1,000 |
| 2005/09/16 | 510 | 510 | 500 | 500 | 2,000 |
| 2005/09/15 | 484 | 484 | 484 | 484 | 3,000 |
| 2005/09/07 | 562 | 562 | 562 | 562 | 1,000 |
| 2005/09/06 | 567 | 567 | 567 | 567 | 1,000 |
| 2005/09/05 | 572 | 572 | 572 | 572 | 1,000 |
| 2005/09/02 | 574 | 574 | 574 | 574 | 1,000 |
| 2005/08/29 | 555 | 581 | 555 | 581 | 3,000 |
| 2005/08/26 | 561 | 561 | 561 | 561 | 1,000 |
| 2005/08/24 | 561 | 561 | 561 | 561 | 1,000 |
| 2005/08/22 | 561 | 561 | 561 | 561 | 1,000 |
| 2005/08/19 | 561 | 561 | 561 | 561 | 1,000 |
| 2005/08/16 | 571 | 571 | 571 | 571 | 1,000 |
| 2005/08/12 | 571 | 571 | 571 | 571 | 1,000 |
| 2005/08/11 | 551 | 571 | 551 | 571 | 4,000 |
| 2005/08/03 | 584 | 584 | 584 | 584 | 1,000 |
| 2005/08/02 | 586 | 586 | 586 | 586 | 4,000 |
| 2005/07/28 | 587 | 587 | 587 | 587 | 3,000 |
| 2005/07/27 | 567 | 567 | 567 | 567 | 1,000 |
| 2005/07/26 | 566 | 567 | 566 | 567 | 2,000 |
| 2005/07/13 | 549 | 570 | 549 | 570 | 2,000 |
| 2005/07/11 | 589 | 589 | 589 | 589 | 1,000 |
| 2005/07/08 | 589 | 589 | 589 | 589 | 2,000 |
| 2005/07/07 | 589 | 589 | 589 | 589 | 1,000 |
| 2005/07/06 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/07/05 | 595 | 595 | 570 | 570 | 2,000 |
| 2005/07/04 | 596 | 596 | 596 | 596 | 1,000 |
| 2005/06/30 | 598 | 598 | 598 | 598 | 1,000 |
| 2005/06/29 | 572 | 572 | 572 | 572 | 1,000 |
| 2005/06/28 | 571 | 571 | 571 | 571 | 1,000 |
| 2005/06/22 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/06/21 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/06/07 | 581 | 581 | 581 | 581 | 1,000 |
| 2005/06/06 | 584 | 584 | 584 | 584 | 1,000 |
| 2005/06/03 | 586 | 586 | 586 | 586 | 1,000 |
| 2005/06/02 | 588 | 588 | 588 | 588 | 1,000 |
| 2005/05/31 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/05/25 | 567 | 567 | 547 | 547 | 2,000 |
| 2005/05/23 | 597 | 597 | 597 | 597 | 1,000 |
| 2005/05/13 | 647 | 647 | 647 | 647 | 1,000 |
| 2005/05/12 | 648 | 648 | 648 | 648 | 1,000 |
| 2005/05/11 | 649 | 649 | 649 | 649 | 1,000 |
| 2005/05/10 | 681 | 681 | 674 | 674 | 3,000 |
| 2005/05/09 | 683 | 683 | 680 | 680 | 4,000 |
| 2005/05/02 | 583 | 583 | 583 | 583 | 1,000 |
| 2005/04/28 | 584 | 584 | 584 | 584 | 1,000 |
| 2005/04/26 | 545 | 585 | 545 | 585 | 3,000 |
| 2005/04/25 | 594 | 594 | 544 | 544 | 2,000 |
| 2005/04/06 | 596 | 596 | 596 | 596 | 1,000 |
| 2005/04/05 | 597 | 597 | 597 | 597 | 1,000 |
| 2005/04/04 | 599 | 599 | 599 | 599 | 1,000 |
| 2005/04/01 | 602 | 602 | 602 | 602 | 1,000 |
| 2005/03/31 | 605 | 605 | 605 | 605 | 1,000 |
| 2005/03/07 | 589 | 589 | 589 | 589 | 1,000 |
| 2005/03/04 | 597 | 597 | 597 | 597 | 4,000 |
| 2005/02/28 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/02/25 | 578 | 578 | 577 | 578 | 4,000 |
| 2005/02/24 | 578 | 578 | 578 | 578 | 1,000 |
| 2005/02/22 | 578 | 578 | 578 | 578 | 1,000 |
| 2005/02/07 | 638 | 638 | 638 | 638 | 1,000 |
| 2005/02/04 | 638 | 638 | 638 | 638 | 1,000 |
| 2005/02/03 | 638 | 638 | 638 | 638 | 1,000 |
| 2005/02/02 | 638 | 638 | 638 | 638 | 1,000 |
| 2005/01/07 | 640 | 640 | 640 | 640 | 2,000 |
| 2005/01/06 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/01/05 | 649 | 649 | 649 | 649 | 1,000 |
| 2005/01/04 | 649 | 649 | 649 | 649 | 1,000 |