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 |
---|---|---|---|---|---|
1994/12/28 | 818 | 818 | 818 | 818 | 1,000 |
1994/12/21 | 909 | 909 | 860 | 860 | 5,000 |
1994/12/20 | 909 | 909 | 909 | 909 | 1,000 |
1994/12/19 | 910 | 910 | 910 | 910 | 1,000 |
1994/12/16 | 901 | 901 | 880 | 899 | 6,000 |
1994/12/15 | 869 | 900 | 869 | 900 | 8,000 |
1994/12/14 | 879 | 879 | 879 | 879 | 2,000 |
1994/12/13 | 879 | 879 | 879 | 879 | 2,000 |
1994/12/12 | 879 | 879 | 879 | 879 | 2,000 |
1994/12/09 | 901 | 910 | 889 | 889 | 7,000 |
1994/12/08 | 889 | 910 | 870 | 900 | 17,000 |
1994/12/07 | 889 | 889 | 889 | 889 | 3,000 |
1994/12/06 | 839 | 870 | 830 | 849 | 8,000 |
1994/12/05 | 810 | 830 | 810 | 820 | 3,000 |
1994/12/02 | 800 | 800 | 800 | 800 | 2,000 |
1994/12/01 | 801 | 801 | 801 | 801 | 1,000 |
1994/11/30 | 800 | 800 | 800 | 800 | 3,000 |
1994/11/29 | 777 | 800 | 777 | 800 | 4,000 |
1994/11/28 | 750 | 761 | 750 | 761 | 3,000 |
1994/11/25 | 736 | 740 | 731 | 731 | 4,000 |
1994/11/22 | 771 | 771 | 771 | 771 | 1,000 |
1994/11/21 | 799 | 799 | 780 | 781 | 4,000 |
1994/11/18 | 810 | 810 | 800 | 800 | 4,000 |
1994/11/17 | 850 | 850 | 801 | 802 | 12,000 |
1994/11/15 | 911 | 911 | 851 | 851 | 12,000 |
1994/11/14 | 901 | 971 | 900 | 921 | 28,000 |
1994/11/11 | 800 | 900 | 800 | 900 | 21,000 |
1994/11/10 | 800 | 800 | 800 | 800 | 3,000 |
1994/11/09 | 700 | 700 | 700 | 700 | 1,000 |
1994/11/02 | 800 | 800 | 800 | 800 | 1,000 |
1994/10/31 | 835 | 835 | 834 | 834 | 2,000 |
1994/10/27 | 836 | 836 | 836 | 836 | 2,000 |
1994/10/26 | 825 | 840 | 825 | 825 | 4,000 |
1994/10/24 | 880 | 900 | 880 | 880 | 25,000 |
1994/10/21 | 837 | 885 | 836 | 870 | 27,000 |
1994/10/20 | 830 | 830 | 830 | 830 | 6,000 |
1994/10/19 | 795 | 830 | 795 | 830 | 19,000 |
1994/10/18 | 780 | 800 | 780 | 790 | 8,000 |
1994/10/17 | 790 | 795 | 790 | 795 | 5,000 |
1994/10/14 | 770 | 770 | 770 | 770 | 3,000 |
1994/10/13 | 740 | 740 | 740 | 740 | 1,000 |
1994/10/11 | 720 | 720 | 720 | 720 | 1,000 |
1994/10/06 | 702 | 702 | 702 | 702 | 1,000 |
1994/10/05 | 660 | 699 | 660 | 699 | 3,000 |
1994/10/04 | 643 | 650 | 643 | 650 | 10,000 |
1994/10/03 | 640 | 640 | 640 | 640 | 1,000 |
1994/09/30 | 670 | 670 | 670 | 670 | 1,000 |
1994/09/14 | 735 | 735 | 735 | 735 | 1,000 |
1994/09/13 | 740 | 740 | 735 | 735 | 3,000 |
1994/09/12 | 750 | 750 | 745 | 750 | 6,000 |
1994/09/09 | 764 | 780 | 750 | 750 | 12,000 |
1994/09/08 | 675 | 780 | 675 | 770 | 22,000 |
1994/09/06 | 670 | 679 | 670 | 679 | 2,000 |
1994/09/05 | 704 | 704 | 704 | 704 | 2,000 |
1994/09/02 | 709 | 709 | 709 | 709 | 2,000 |
1994/09/01 | 710 | 711 | 710 | 710 | 4,000 |
1994/08/31 | 719 | 719 | 714 | 714 | 5,000 |
1994/08/30 | 726 | 726 | 726 | 726 | 2,000 |
1994/08/29 | 722 | 727 | 708 | 726 | 6,000 |
1994/08/26 | 620 | 702 | 620 | 702 | 35,000 |
1994/08/23 | 610 | 630 | 600 | 630 | 3,000 |
1994/08/17 | 681 | 681 | 650 | 650 | 3,000 |
1994/08/16 | 650 | 650 | 650 | 650 | 1,000 |
1994/08/15 | 630 | 630 | 630 | 630 | 1,000 |
1994/08/12 | 610 | 610 | 610 | 610 | 1,000 |
1994/08/04 | 630 | 630 | 630 | 630 | 1,000 |
1994/07/28 | 630 | 630 | 620 | 630 | 8,000 |
1994/07/19 | 700 | 700 | 700 | 700 | 1,000 |
1994/07/14 | 720 | 720 | 720 | 720 | 2,000 |
1994/07/06 | 770 | 770 | 770 | 770 | 1,000 |
1994/07/05 | 751 | 770 | 751 | 770 | 2,000 |
1994/06/20 | 796 | 797 | 796 | 796 | 5,000 |
1994/06/17 | 796 | 800 | 796 | 796 | 7,000 |
1994/06/16 | 800 | 830 | 800 | 800 | 20,000 |
1994/06/15 | 728 | 790 | 728 | 790 | 6,000 |
1994/06/14 | 700 | 728 | 700 | 728 | 2,000 |
1994/06/13 | 680 | 680 | 680 | 680 | 1,000 |
1994/06/10 | 665 | 665 | 665 | 665 | 1,000 |
1994/06/09 | 616 | 650 | 616 | 650 | 3,000 |
1994/06/08 | 590 | 600 | 590 | 600 | 4,000 |
1994/06/07 | 580 | 590 | 580 | 590 | 2,000 |
1994/06/03 | 570 | 570 | 570 | 570 | 3,000 |
1994/06/02 | 570 | 570 | 570 | 570 | 5,000 |
1994/05/30 | 550 | 550 | 550 | 550 | 2,000 |
1994/05/27 | 570 | 570 | 550 | 550 | 2,000 |
1994/05/26 | 569 | 569 | 569 | 569 | 1,000 |
1994/05/25 | 570 | 570 | 570 | 570 | 3,000 |
1994/05/18 | 530 | 530 | 530 | 530 | 1,000 |
1994/05/16 | 528 | 530 | 520 | 520 | 8,000 |
1994/05/11 | 521 | 521 | 521 | 521 | 1,000 |
1994/04/28 | 520 | 520 | 520 | 520 | 1,000 |
1994/04/27 | 519 | 519 | 519 | 519 | 1,000 |
1994/04/20 | 520 | 520 | 520 | 520 | 1,000 |
1994/04/18 | 515 | 515 | 515 | 515 | 1,000 |
1994/04/11 | 517 | 517 | 517 | 517 | 1,000 |
1994/04/07 | 510 | 510 | 510 | 510 | 4,000 |
1994/04/06 | 530 | 530 | 530 | 530 | 1,000 |
1994/04/04 | 451 | 451 | 451 | 451 | 2,000 |
1994/03/28 | 452 | 452 | 450 | 450 | 2,000 |
1994/03/24 | 470 | 470 | 440 | 440 | 5,000 |
1994/03/16 | 500 | 500 | 500 | 500 | 2,000 |
1994/03/15 | 530 | 530 | 530 | 530 | 1,000 |
1994/03/14 | 560 | 560 | 530 | 530 | 5,000 |
1994/03/11 | 510 | 570 | 510 | 570 | 13,000 |
1994/03/10 | 505 | 510 | 500 | 500 | 10,000 |
1994/03/09 | 510 | 510 | 500 | 500 | 12,000 |
1994/03/02 | 510 | 510 | 490 | 490 | 8,000 |
1994/03/01 | 530 | 530 | 500 | 500 | 2,000 |
1994/02/28 | 485 | 485 | 485 | 485 | 2,000 |
1994/02/22 | 477 | 477 | 477 | 477 | 2,000 |
1994/02/10 | 490 | 490 | 490 | 490 | 1,000 |
1994/02/04 | 520 | 520 | 520 | 520 | 1,000 |
1994/01/28 | 520 | 520 | 520 | 520 | 1,000 |
1994/01/27 | 480 | 480 | 480 | 480 | 1,000 |
1994/01/14 | 465 | 465 | 465 | 465 | 1,000 |
1994/01/12 | 460 | 460 | 460 | 460 | 1,000 |
1994/01/06 | 458 | 458 | 458 | 458 | 1,000 |