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 |
---|---|---|---|---|---|
2009/12/30 | 579 | 579 | 579 | 579 | 300 |
2009/12/21 | 570 | 570 | 570 | 570 | 1,100 |
2009/12/18 | 570 | 570 | 570 | 570 | 500 |
2009/12/17 | 570 | 570 | 569 | 569 | 500 |
2009/12/16 | 580 | 580 | 580 | 580 | 600 |
2009/12/15 | 580 | 580 | 580 | 580 | 400 |
2009/12/14 | 550 | 550 | 550 | 550 | 300 |
2009/12/11 | 520 | 520 | 520 | 520 | 300 |
2009/12/10 | 500 | 500 | 500 | 500 | 2,500 |
2009/12/02 | 600 | 600 | 600 | 600 | 100 |
2009/12/01 | 600 | 600 | 600 | 600 | 100 |
2009/11/30 | 600 | 600 | 600 | 600 | 100 |
2009/11/27 | 600 | 600 | 600 | 600 | 100 |
2009/11/20 | 600 | 600 | 600 | 600 | 700 |
2009/11/19 | 580 | 580 | 580 | 580 | 500 |
2009/11/18 | 600 | 600 | 600 | 600 | 400 |
2009/11/17 | 590 | 590 | 590 | 590 | 400 |
2009/11/16 | 590 | 590 | 590 | 590 | 500 |
2009/11/12 | 590 | 590 | 590 | 590 | 100 |
2009/11/02 | 650 | 650 | 650 | 650 | 100 |
2009/10/30 | 620 | 620 | 620 | 620 | 100 |
2009/10/29 | 600 | 600 | 600 | 600 | 100 |
2009/10/28 | 600 | 600 | 600 | 600 | 100 |
2009/10/21 | 600 | 600 | 600 | 600 | 1,000 |
2009/10/20 | 590 | 590 | 590 | 590 | 500 |
2009/10/19 | 590 | 590 | 590 | 590 | 500 |
2009/10/15 | 600 | 600 | 530 | 530 | 500 |
2009/10/02 | 600 | 600 | 600 | 600 | 100 |
2009/10/01 | 600 | 600 | 600 | 600 | 100 |
2009/09/30 | 600 | 600 | 600 | 600 | 100 |
2009/09/29 | 600 | 600 | 600 | 600 | 100 |
2009/09/28 | 600 | 600 | 600 | 600 | 100 |
2009/09/24 | 600 | 600 | 600 | 600 | 500 |
2009/09/18 | 600 | 600 | 600 | 600 | 500 |
2009/09/17 | 600 | 600 | 600 | 600 | 500 |
2009/09/16 | 599 | 599 | 599 | 599 | 500 |
2009/09/15 | 599 | 599 | 599 | 599 | 500 |
2009/09/02 | 600 | 600 | 600 | 600 | 100 |
2009/09/01 | 600 | 600 | 600 | 600 | 100 |
2009/08/31 | 600 | 600 | 600 | 600 | 100 |
2009/08/28 | 600 | 600 | 600 | 600 | 100 |
2009/08/21 | 640 | 640 | 640 | 640 | 1,700 |
2009/08/20 | 540 | 540 | 540 | 540 | 500 |
2009/08/19 | 510 | 510 | 510 | 510 | 600 |
2009/08/18 | 482 | 482 | 482 | 482 | 100 |
2009/08/14 | 480 | 480 | 480 | 480 | 1,000 |
2009/08/10 | 520 | 520 | 520 | 520 | 100 |
2009/07/31 | 570 | 570 | 570 | 570 | 100 |
2009/07/30 | 570 | 570 | 570 | 570 | 100 |
2009/07/29 | 570 | 570 | 570 | 570 | 100 |
2009/07/28 | 570 | 570 | 570 | 570 | 100 |
2009/07/22 | 578 | 578 | 570 | 570 | 1,500 |
2009/07/21 | 570 | 570 | 570 | 570 | 1,000 |
2009/07/17 | 565 | 565 | 565 | 565 | 1,100 |
2009/07/16 | 565 | 578 | 565 | 565 | 2,200 |
2009/07/15 | 579 | 579 | 565 | 565 | 1,100 |
2009/07/14 | 565 | 565 | 565 | 565 | 400 |
2009/07/13 | 565 | 565 | 565 | 565 | 400 |
2009/07/10 | 565 | 565 | 565 | 565 | 400 |
2009/07/02 | 575 | 575 | 575 | 575 | 100 |
2009/07/01 | 580 | 580 | 580 | 580 | 100 |
2009/06/30 | 580 | 580 | 580 | 580 | 100 |
2009/06/29 | 550 | 580 | 550 | 580 | 600 |
2009/06/26 | 550 | 550 | 550 | 550 | 400 |
2009/06/25 | 480 | 480 | 445 | 445 | 200 |
2009/06/24 | 580 | 580 | 510 | 510 | 200 |
2009/06/19 | 580 | 580 | 580 | 580 | 700 |
2009/06/18 | 580 | 580 | 580 | 580 | 500 |
2009/06/17 | 580 | 580 | 580 | 580 | 500 |
2009/06/16 | 550 | 550 | 550 | 550 | 500 |
2009/06/15 | 550 | 550 | 550 | 550 | 500 |
2009/06/10 | 526 | 526 | 526 | 526 | 1,000 |
2009/06/08 | 526 | 526 | 526 | 526 | 100 |
2009/06/02 | 596 | 596 | 596 | 596 | 100 |
2009/06/01 | 600 | 600 | 600 | 600 | 100 |
2009/05/29 | 600 | 600 | 600 | 600 | 200 |
2009/05/28 | 600 | 600 | 600 | 600 | 100 |
2009/05/21 | 600 | 600 | 600 | 600 | 800 |
2009/05/20 | 600 | 600 | 600 | 600 | 500 |
2009/05/19 | 600 | 600 | 600 | 600 | 500 |
2009/05/18 | 600 | 600 | 600 | 600 | 500 |
2009/05/15 | 600 | 600 | 600 | 600 | 500 |
2009/05/08 | 660 | 660 | 660 | 660 | 400 |
2009/05/07 | 560 | 560 | 560 | 560 | 100 |
2009/04/28 | 458 | 458 | 458 | 458 | 100 |
2009/04/23 | 438 | 438 | 438 | 438 | 200 |
2009/04/21 | 598 | 608 | 598 | 608 | 1,000 |
2009/04/20 | 508 | 508 | 508 | 508 | 200 |
2009/04/17 | 478 | 478 | 478 | 478 | 800 |
2009/04/16 | 480 | 480 | 480 | 480 | 800 |
2009/04/15 | 480 | 480 | 480 | 480 | 800 |
2009/04/14 | 465 | 470 | 465 | 470 | 500 |
2009/04/10 | 430 | 460 | 430 | 460 | 2,400 |
2009/04/09 | 490 | 490 | 490 | 490 | 100 |
2009/04/08 | 490 | 490 | 490 | 490 | 100 |
2009/04/07 | 410 | 410 | 410 | 410 | 200 |
2009/04/03 | 610 | 610 | 610 | 610 | 100 |
2009/04/02 | 601 | 610 | 601 | 610 | 300 |
2009/04/01 | 531 | 531 | 531 | 531 | 100 |
2009/03/31 | 501 | 501 | 501 | 501 | 200 |
2009/03/27 | 471 | 471 | 471 | 471 | 100 |
2009/03/26 | 471 | 471 | 471 | 471 | 100 |
2009/03/24 | 411 | 421 | 411 | 421 | 700 |
2009/03/23 | 491 | 491 | 491 | 491 | 4,300 |
2009/03/19 | 411 | 411 | 411 | 411 | 400 |
2009/03/17 | 330 | 350 | 330 | 350 | 300 |
2009/03/16 | 330 | 330 | 330 | 330 | 200 |
2009/03/10 | 340 | 340 | 340 | 340 | 200 |
2009/03/06 | 300 | 300 | 300 | 300 | 300 |
2009/03/05 | 308 | 320 | 308 | 320 | 500 |
2009/03/04 | 308 | 308 | 308 | 308 | 100 |
2009/03/03 | 310 | 310 | 310 | 310 | 100 |
2009/03/02 | 310 | 310 | 310 | 310 | 200 |
2009/02/27 | 305 | 310 | 305 | 310 | 1,400 |
2009/02/26 | 325 | 340 | 300 | 340 | 3,000 |
2009/02/25 | 335 | 335 | 335 | 335 | 2,400 |
2009/02/24 | 400 | 415 | 400 | 415 | 2,200 |
2009/02/23 | 400 | 400 | 400 | 400 | 100 |
2009/02/20 | 550 | 550 | 500 | 500 | 3,800 |
2009/02/19 | 525 | 525 | 525 | 525 | 800 |
2009/02/18 | 525 | 525 | 525 | 525 | 800 |
2009/02/17 | 525 | 525 | 525 | 525 | 800 |
2009/02/16 | 525 | 525 | 525 | 525 | 800 |
2009/02/03 | 530 | 530 | 530 | 530 | 100 |
2009/02/02 | 530 | 530 | 530 | 530 | 100 |
2009/01/30 | 530 | 530 | 530 | 530 | 100 |
2009/01/29 | 530 | 530 | 530 | 530 | 100 |
2009/01/28 | 530 | 530 | 530 | 530 | 100 |
2009/01/21 | 550 | 590 | 550 | 590 | 500 |
2009/01/20 | 550 | 550 | 550 | 550 | 900 |
2009/01/19 | 530 | 530 | 530 | 530 | 1,000 |
2009/01/16 | 530 | 530 | 530 | 530 | 1,800 |
2009/01/15 | 530 | 530 | 530 | 530 | 900 |
2009/01/14 | 500 | 530 | 500 | 530 | 1,400 |
2009/01/13 | 541 | 541 | 510 | 510 | 1,400 |
2009/01/09 | 540 | 590 | 540 | 550 | 500 |
2009/01/08 | 530 | 590 | 530 | 590 | 1,300 |
2009/01/07 | 600 | 600 | 600 | 600 | 300 |
2009/01/06 | 610 | 610 | 610 | 610 | 100 |
2009/01/05 | 650 | 650 | 650 | 650 | 200 |