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 |
---|---|---|---|---|---|
2007/12/21 | 640 | 640 | 640 | 640 | 1,000 |
2007/12/19 | 610 | 610 | 610 | 610 | 1,000 |
2007/12/18 | 600 | 600 | 600 | 600 | 1,000 |
2007/12/17 | 600 | 600 | 600 | 600 | 1,000 |
2007/12/11 | 550 | 550 | 550 | 550 | 2,000 |
2007/12/10 | 550 | 550 | 550 | 550 | 2,000 |
2007/11/20 | 580 | 580 | 580 | 580 | 1,000 |
2007/11/19 | 615 | 615 | 615 | 615 | 1,000 |
2007/11/16 | 605 | 605 | 605 | 605 | 1,000 |
2007/11/15 | 605 | 605 | 605 | 605 | 1,000 |
2007/11/01 | 590 | 590 | 590 | 590 | 1,000 |
2007/10/26 | 605 | 605 | 605 | 605 | 1,000 |
2007/10/18 | 615 | 615 | 615 | 615 | 1,000 |
2007/10/17 | 615 | 615 | 615 | 615 | 1,000 |
2007/10/16 | 614 | 614 | 614 | 614 | 1,000 |
2007/10/15 | 615 | 615 | 615 | 615 | 1,000 |
2007/09/21 | 622 | 622 | 622 | 622 | 1,000 |
2007/09/20 | 626 | 626 | 626 | 626 | 1,000 |
2007/09/19 | 628 | 628 | 628 | 628 | 1,000 |
2007/09/18 | 629 | 629 | 629 | 629 | 1,000 |
2007/09/11 | 630 | 630 | 630 | 630 | 4,000 |
2007/09/03 | 630 | 630 | 630 | 630 | 1,000 |
2007/08/31 | 650 | 650 | 650 | 650 | 1,000 |
2007/08/28 | 690 | 690 | 690 | 690 | 1,000 |
2007/08/24 | 690 | 690 | 690 | 690 | 1,000 |
2007/08/20 | 710 | 710 | 710 | 710 | 2,000 |
2007/08/17 | 710 | 710 | 710 | 710 | 1,000 |
2007/08/16 | 690 | 690 | 690 | 690 | 1,000 |
2007/07/31 | 630 | 630 | 630 | 630 | 1,000 |
2007/07/23 | 694 | 694 | 694 | 694 | 4,000 |
2007/07/20 | 654 | 654 | 654 | 654 | 1,000 |
2007/07/19 | 623 | 623 | 623 | 623 | 1,000 |
2007/07/18 | 594 | 594 | 594 | 594 | 1,000 |
2007/07/17 | 566 | 566 | 566 | 566 | 2,000 |
2007/07/02 | 536 | 536 | 536 | 536 | 1,000 |
2007/06/27 | 521 | 521 | 521 | 521 | 1,000 |
2007/06/20 | 539 | 539 | 539 | 539 | 1,000 |
2007/06/19 | 539 | 539 | 539 | 539 | 1,000 |
2007/06/18 | 549 | 549 | 549 | 549 | 1,000 |
2007/06/15 | 549 | 549 | 549 | 549 | 1,000 |
2007/06/13 | 520 | 550 | 520 | 550 | 3,000 |
2007/06/08 | 520 | 520 | 520 | 520 | 1,000 |
2007/06/04 | 541 | 541 | 541 | 541 | 1,000 |
2007/06/01 | 510 | 510 | 501 | 501 | 3,000 |
2007/05/31 | 500 | 500 | 500 | 500 | 1,000 |
2007/05/30 | 510 | 520 | 510 | 520 | 3,000 |
2007/05/21 | 563 | 563 | 563 | 563 | 1,000 |
2007/05/18 | 574 | 574 | 574 | 574 | 1,000 |
2007/05/17 | 579 | 579 | 579 | 579 | 1,000 |
2007/05/16 | 588 | 588 | 588 | 588 | 1,000 |
2007/05/15 | 589 | 589 | 589 | 589 | 1,000 |
2007/05/10 | 570 | 570 | 570 | 570 | 3,000 |
2007/05/01 | 580 | 580 | 580 | 580 | 1,000 |
2007/04/26 | 580 | 580 | 580 | 580 | 1,000 |
2007/04/19 | 634 | 634 | 634 | 634 | 1,000 |
2007/04/18 | 635 | 635 | 635 | 635 | 1,000 |
2007/04/17 | 637 | 637 | 637 | 637 | 1,000 |
2007/04/16 | 638 | 638 | 638 | 638 | 1,000 |
2007/04/05 | 618 | 618 | 618 | 618 | 2,000 |
2007/04/04 | 617 | 617 | 617 | 617 | 1,000 |
2007/03/23 | 650 | 650 | 650 | 650 | 1,000 |
2007/03/19 | 750 | 750 | 750 | 750 | 1,000 |
2007/03/16 | 735 | 735 | 735 | 735 | 1,000 |
2007/03/15 | 700 | 700 | 700 | 700 | 1,000 |
2007/03/13 | 700 | 700 | 700 | 700 | 1,000 |
2007/03/08 | 700 | 700 | 700 | 700 | 2,000 |
2007/02/28 | 690 | 690 | 690 | 690 | 1,000 |
2007/02/20 | 700 | 700 | 700 | 700 | 1,000 |
2007/02/19 | 719 | 719 | 719 | 719 | 1,000 |
2007/02/16 | 727 | 727 | 727 | 727 | 1,000 |
2007/01/31 | 660 | 660 | 660 | 660 | 10,000 |
2007/01/18 | 628 | 628 | 628 | 628 | 1,000 |
2007/01/17 | 628 | 628 | 628 | 628 | 1,000 |
2007/01/16 | 617 | 617 | 617 | 617 | 1,000 |
2007/01/15 | 628 | 628 | 588 | 588 | 2,000 |
2007/01/12 | 628 | 628 | 628 | 628 | 1,000 |
2007/01/11 | 628 | 628 | 628 | 628 | 1,000 |
2007/01/04 | 619 | 619 | 619 | 619 | 1,000 |