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 |
---|---|---|---|---|---|
2010/12/30 | 314 | 320 | 296 | 320 | 4,300 |
2010/12/29 | 272 | 300 | 272 | 300 | 3,400 |
2010/12/28 | 280 | 280 | 280 | 280 | 300 |
2010/12/27 | 283 | 283 | 283 | 283 | 200 |
2010/12/24 | 297 | 297 | 283 | 283 | 400 |
2010/12/21 | 300 | 300 | 300 | 300 | 1,400 |
2010/12/20 | 298 | 298 | 295 | 295 | 900 |
2010/12/17 | 298 | 298 | 288 | 288 | 1,700 |
2010/12/16 | 299 | 299 | 298 | 298 | 1,500 |
2010/12/15 | 299 | 299 | 299 | 299 | 400 |
2010/12/14 | 299 | 299 | 285 | 285 | 1,300 |
2010/12/13 | 292 | 292 | 285 | 285 | 700 |
2010/12/10 | 281 | 293 | 281 | 293 | 800 |
2010/12/09 | 285 | 285 | 285 | 285 | 200 |
2010/12/08 | 300 | 300 | 285 | 285 | 1,200 |
2010/12/07 | 300 | 300 | 290 | 294 | 1,800 |
2010/12/06 | 276 | 276 | 276 | 276 | 2,200 |
2010/12/03 | 298 | 298 | 284 | 284 | 2,800 |
2010/12/02 | 308 | 308 | 297 | 297 | 1,400 |
2010/12/01 | 308 | 308 | 300 | 300 | 300 |
2010/11/30 | 314 | 314 | 300 | 300 | 800 |
2010/11/29 | 315 | 315 | 302 | 302 | 7,600 |
2010/11/26 | 356 | 356 | 276 | 289 | 43,000 |
2010/11/25 | 0 | 0 | 0 | 356 | 0 |
2010/11/24 | 0 | 0 | 0 | 356 | 0 |
2010/11/22 | 356 | 356 | 356 | 356 | 100 |
2010/11/19 | 368 | 376 | 368 | 376 | 1,500 |
2010/11/18 | 364 | 372 | 360 | 360 | 600 |
2010/11/17 | 364 | 364 | 334 | 364 | 1,200 |
2010/11/16 | 0 | 0 | 0 | 334 | 0 |
2010/11/15 | 0 | 0 | 0 | 334 | 0 |
2010/11/12 | 0 | 0 | 0 | 334 | 0 |
2010/11/11 | 0 | 0 | 0 | 334 | 0 |
2010/11/10 | 0 | 0 | 0 | 334 | 0 |
2010/11/09 | 0 | 0 | 0 | 334 | 0 |
2010/11/08 | 0 | 0 | 0 | 334 | 0 |
2010/11/05 | 337 | 337 | 334 | 334 | 500 |
2010/11/04 | 363 | 369 | 363 | 369 | 200 |
2010/11/02 | 363 | 363 | 363 | 363 | 200 |
2010/11/01 | 371 | 371 | 371 | 371 | 100 |
2010/10/29 | 363 | 363 | 363 | 363 | 100 |
2010/10/28 | 363 | 363 | 363 | 363 | 100 |
2010/10/27 | 0 | 0 | 0 | 364 | 0 |
2010/10/26 | 0 | 0 | 0 | 364 | 0 |
2010/10/25 | 0 | 0 | 0 | 364 | 0 |
2010/10/22 | 0 | 0 | 0 | 364 | 0 |
2010/10/21 | 380 | 380 | 379 | 379 | 500 |
2010/10/20 | 364 | 364 | 364 | 364 | 600 |
2010/10/19 | 364 | 364 | 364 | 364 | 500 |
2010/10/18 | 364 | 364 | 364 | 364 | 500 |
2010/10/15 | 364 | 364 | 364 | 364 | 1,000 |
2010/10/14 | 0 | 0 | 0 | 365 | 0 |
2010/10/13 | 0 | 0 | 0 | 365 | 0 |
2010/10/12 | 0 | 0 | 0 | 365 | 0 |
2010/10/08 | 0 | 0 | 0 | 365 | 0 |
2010/10/07 | 0 | 0 | 0 | 365 | 0 |
2010/10/06 | 0 | 0 | 0 | 365 | 0 |
2010/10/05 | 0 | 0 | 0 | 365 | 0 |
2010/10/04 | 0 | 0 | 0 | 365 | 0 |
2010/10/01 | 365 | 365 | 365 | 365 | 1,000 |
2010/09/30 | 400 | 450 | 400 | 434 | 2,500 |
2010/09/29 | 405 | 405 | 405 | 405 | 100 |
2010/09/28 | 405 | 405 | 405 | 405 | 100 |
2010/09/27 | 365 | 405 | 360 | 405 | 600 |
2010/09/24 | 405 | 405 | 405 | 405 | 100 |
2010/09/22 | 380 | 400 | 380 | 400 | 1,900 |
2010/09/21 | 343 | 380 | 343 | 380 | 2,100 |
2010/09/17 | 345 | 345 | 345 | 345 | 600 |
2010/09/16 | 344 | 344 | 344 | 344 | 600 |
2010/09/15 | 345 | 345 | 344 | 344 | 700 |
2010/09/14 | 330 | 346 | 330 | 346 | 600 |
2010/09/13 | 0 | 0 | 0 | 349 | 0 |
2010/09/10 | 0 | 0 | 0 | 349 | 0 |
2010/09/09 | 0 | 0 | 0 | 349 | 0 |
2010/09/08 | 0 | 0 | 0 | 349 | 0 |
2010/09/07 | 0 | 0 | 0 | 349 | 0 |
2010/09/06 | 0 | 0 | 0 | 349 | 0 |
2010/09/03 | 0 | 0 | 0 | 349 | 0 |
2010/09/02 | 349 | 349 | 349 | 349 | 200 |
2010/09/01 | 353 | 353 | 353 | 353 | 100 |
2010/08/31 | 337 | 337 | 337 | 337 | 100 |
2010/08/30 | 336 | 336 | 336 | 336 | 100 |
2010/08/27 | 337 | 337 | 337 | 337 | 100 |
2010/08/26 | 0 | 0 | 0 | 338 | 0 |
2010/08/25 | 0 | 0 | 0 | 338 | 0 |
2010/08/24 | 0 | 0 | 0 | 338 | 0 |
2010/08/23 | 0 | 0 | 0 | 338 | 0 |
2010/08/20 | 337 | 338 | 337 | 338 | 1,000 |
2010/08/19 | 315 | 330 | 315 | 330 | 1,100 |
2010/08/18 | 338 | 338 | 338 | 338 | 600 |
2010/08/17 | 330 | 330 | 330 | 330 | 800 |
2010/08/16 | 330 | 330 | 330 | 330 | 500 |
2010/08/13 | 0 | 0 | 0 | 330 | 0 |
2010/08/12 | 0 | 0 | 0 | 330 | 0 |
2010/08/11 | 330 | 330 | 330 | 330 | 700 |
2010/08/10 | 335 | 344 | 335 | 336 | 1,200 |
2010/08/09 | 358 | 358 | 334 | 350 | 1,300 |
2010/08/06 | 0 | 0 | 0 | 390 | 0 |
2010/08/05 | 0 | 0 | 0 | 390 | 0 |
2010/08/04 | 0 | 0 | 0 | 390 | 0 |
2010/08/03 | 390 | 390 | 390 | 390 | 100 |
2010/08/02 | 390 | 390 | 390 | 390 | 100 |
2010/07/30 | 390 | 390 | 360 | 360 | 300 |
2010/07/29 | 0 | 0 | 0 | 375 | 0 |
2010/07/28 | 375 | 375 | 375 | 375 | 100 |
2010/07/27 | 0 | 0 | 0 | 375 | 0 |
2010/07/26 | 375 | 375 | 375 | 375 | 100 |
2010/07/23 | 0 | 0 | 0 | 390 | 0 |
2010/07/22 | 390 | 390 | 390 | 390 | 800 |
2010/07/21 | 390 | 390 | 390 | 390 | 500 |
2010/07/20 | 420 | 421 | 420 | 420 | 700 |
2010/07/16 | 390 | 390 | 390 | 390 | 500 |
2010/07/15 | 400 | 400 | 390 | 390 | 900 |
2010/07/14 | 390 | 390 | 390 | 390 | 300 |
2010/07/13 | 400 | 400 | 400 | 400 | 300 |
2010/07/12 | 390 | 390 | 390 | 390 | 400 |
2010/07/09 | 390 | 390 | 390 | 390 | 300 |
2010/07/08 | 0 | 0 | 0 | 390 | 0 |
2010/07/07 | 0 | 0 | 0 | 390 | 0 |
2010/07/06 | 0 | 0 | 0 | 390 | 0 |
2010/07/05 | 0 | 0 | 0 | 390 | 0 |
2010/07/02 | 390 | 390 | 390 | 390 | 100 |
2010/07/01 | 390 | 390 | 390 | 390 | 100 |
2010/06/30 | 390 | 390 | 390 | 390 | 100 |
2010/06/29 | 390 | 390 | 390 | 390 | 100 |
2010/06/28 | 390 | 390 | 390 | 390 | 100 |
2010/06/25 | 0 | 0 | 0 | 390 | 0 |
2010/06/24 | 0 | 0 | 0 | 390 | 0 |
2010/06/23 | 0 | 0 | 0 | 390 | 0 |
2010/06/22 | 0 | 0 | 0 | 390 | 0 |
2010/06/21 | 390 | 390 | 390 | 390 | 900 |
2010/06/18 | 390 | 390 | 390 | 390 | 600 |
2010/06/17 | 390 | 390 | 390 | 390 | 500 |
2010/06/16 | 390 | 390 | 390 | 390 | 600 |
2010/06/15 | 390 | 390 | 390 | 390 | 600 |
2010/06/14 | 0 | 0 | 0 | 400 | 0 |
2010/06/11 | 0 | 0 | 0 | 400 | 0 |
2010/06/10 | 0 | 0 | 0 | 400 | 0 |
2010/06/09 | 400 | 400 | 400 | 400 | 100 |
2010/06/08 | 0 | 0 | 0 | 400 | 0 |
2010/06/07 | 0 | 0 | 0 | 400 | 0 |
2010/06/04 | 0 | 0 | 0 | 400 | 0 |
2010/06/03 | 400 | 400 | 400 | 400 | 100 |
2010/06/02 | 400 | 400 | 400 | 400 | 100 |
2010/06/01 | 389 | 389 | 389 | 389 | 100 |
2010/05/31 | 376 | 376 | 376 | 376 | 100 |
2010/05/28 | 376 | 376 | 376 | 376 | 100 |
2010/05/27 | 0 | 0 | 0 | 376 | 0 |
2010/05/26 | 0 | 0 | 0 | 400 | 0 |
2010/05/25 | 0 | 0 | 0 | 400 | 0 |
2010/05/24 | 0 | 0 | 0 | 400 | 0 |
2010/05/21 | 400 | 400 | 400 | 400 | 1,200 |
2010/05/20 | 396 | 396 | 380 | 380 | 700 |
2010/05/19 | 380 | 380 | 380 | 380 | 600 |
2010/05/18 | 0 | 0 | 0 | 350 | 0 |
2010/05/17 | 388 | 388 | 350 | 350 | 1,900 |
2010/05/14 | 0 | 0 | 0 | 396 | 0 |
2010/05/13 | 0 | 0 | 0 | 396 | 0 |
2010/05/12 | 0 | 0 | 0 | 396 | 0 |
2010/05/11 | 420 | 420 | 396 | 396 | 200 |
2010/05/10 | 0 | 0 | 0 | 421 | 0 |
2010/05/07 | 0 | 0 | 0 | 421 | 0 |
2010/05/06 | 0 | 0 | 0 | 421 | 0 |
2010/04/30 | 0 | 0 | 0 | 421 | 0 |
2010/04/28 | 421 | 421 | 421 | 421 | 400 |
2010/04/27 | 0 | 0 | 0 | 421 | 0 |
2010/04/26 | 421 | 421 | 421 | 421 | 1,000 |
2010/04/23 | 0 | 0 | 0 | 421 | 0 |
2010/04/22 | 0 | 0 | 0 | 421 | 0 |
2010/04/21 | 429 | 432 | 421 | 421 | 1,300 |
2010/04/20 | 421 | 421 | 421 | 421 | 600 |
2010/04/19 | 430 | 430 | 430 | 430 | 600 |
2010/04/16 | 421 | 421 | 421 | 421 | 600 |
2010/04/15 | 421 | 421 | 421 | 421 | 100 |
2010/04/14 | 420 | 420 | 420 | 420 | 500 |
2010/04/13 | 420 | 420 | 420 | 420 | 100 |
2010/04/12 | 420 | 420 | 420 | 420 | 100 |
2010/04/09 | 420 | 420 | 420 | 420 | 1,000 |
2010/04/08 | 433 | 433 | 433 | 433 | 100 |
2010/04/07 | 0 | 0 | 0 | 421 | 0 |
2010/04/06 | 426 | 426 | 420 | 421 | 300 |
2010/04/05 | 0 | 0 | 0 | 434 | 0 |
2010/04/02 | 460 | 460 | 434 | 434 | 300 |
2010/04/01 | 450 | 450 | 426 | 436 | 500 |
2010/03/31 | 466 | 474 | 466 | 474 | 300 |
2010/03/30 | 415 | 450 | 415 | 450 | 700 |
2010/03/29 | 403 | 403 | 403 | 403 | 100 |
2010/03/26 | 403 | 403 | 403 | 403 | 100 |
2010/03/24 | 409 | 409 | 409 | 409 | 100 |
2010/03/19 | 435 | 450 | 403 | 403 | 1,600 |
2010/03/18 | 403 | 403 | 403 | 403 | 600 |
2010/03/17 | 403 | 403 | 402 | 402 | 600 |
2010/03/16 | 390 | 403 | 390 | 403 | 700 |
2010/03/15 | 399 | 399 | 385 | 385 | 1,300 |
2010/03/12 | 385 | 405 | 385 | 405 | 1,300 |
2010/03/04 | 375 | 380 | 375 | 380 | 200 |
2010/03/03 | 387 | 387 | 375 | 375 | 400 |
2010/03/02 | 390 | 390 | 374 | 374 | 300 |
2010/03/01 | 383 | 390 | 383 | 390 | 2,500 |
2010/02/26 | 383 | 383 | 383 | 383 | 100 |
2010/02/25 | 383 | 383 | 383 | 383 | 200 |
2010/02/24 | 385 | 385 | 385 | 385 | 100 |
2010/02/23 | 382 | 399 | 382 | 399 | 1,000 |
2010/02/22 | 372 | 421 | 372 | 421 | 5,400 |
2010/02/19 | 419 | 427 | 419 | 427 | 800 |
2010/02/18 | 443 | 450 | 403 | 403 | 1,900 |
2010/02/17 | 435 | 435 | 435 | 435 | 600 |
2010/02/16 | 405 | 405 | 405 | 405 | 700 |
2010/02/15 | 404 | 405 | 404 | 405 | 900 |
2010/02/12 | 405 | 405 | 405 | 405 | 1,000 |
2010/02/08 | 405 | 405 | 405 | 405 | 600 |
2010/02/05 | 413 | 413 | 413 | 413 | 300 |
2010/02/04 | 426 | 426 | 418 | 418 | 300 |
2010/02/03 | 450 | 450 | 434 | 434 | 1,200 |
2010/02/02 | 462 | 462 | 462 | 462 | 100 |
2010/02/01 | 457 | 457 | 457 | 457 | 100 |
2010/01/29 | 438 | 438 | 438 | 438 | 100 |
2010/01/28 | 438 | 438 | 438 | 438 | 200 |
2010/01/25 | 450 | 450 | 446 | 446 | 1,200 |
2010/01/22 | 441 | 464 | 437 | 450 | 2,400 |
2010/01/21 | 494 | 499 | 494 | 497 | 3,000 |
2010/01/20 | 454 | 462 | 454 | 454 | 1,500 |
2010/01/19 | 430 | 430 | 430 | 430 | 800 |
2010/01/18 | 430 | 430 | 416 | 416 | 200 |
2010/01/15 | 425 | 425 | 415 | 415 | 2,300 |
2010/01/14 | 430 | 430 | 400 | 410 | 4,500 |
2010/01/13 | 450 | 454 | 450 | 454 | 2,200 |
2010/01/12 | 461 | 470 | 452 | 470 | 8,700 |
2010/01/08 | 520 | 520 | 520 | 520 | 1,400 |
2010/01/04 | 579 | 579 | 579 | 579 | 100 |