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 |
---|---|---|---|---|---|
2011/12/27 | 330 | 330 | 330 | 330 | 100 |
2011/12/26 | 342 | 375 | 342 | 375 | 200 |
2011/12/21 | 420 | 420 | 400 | 400 | 700 |
2011/12/20 | 380 | 380 | 380 | 380 | 500 |
2011/12/19 | 354 | 354 | 354 | 354 | 1,000 |
2011/12/15 | 378 | 381 | 330 | 330 | 2,100 |
2011/12/14 | 370 | 370 | 370 | 370 | 300 |
2011/12/13 | 358 | 358 | 358 | 358 | 300 |
2011/12/12 | 350 | 358 | 350 | 350 | 1,800 |
2011/12/09 | 350 | 350 | 350 | 350 | 100 |
2011/12/05 | 360 | 360 | 360 | 360 | 100 |
2011/12/02 | 337 | 338 | 337 | 338 | 200 |
2011/12/01 | 337 | 337 | 337 | 337 | 100 |
2011/11/30 | 330 | 330 | 310 | 310 | 500 |
2011/11/29 | 300 | 300 | 300 | 300 | 200 |
2011/11/28 | 0 | 0 | 0 | 295 | 0 |
2011/11/25 | 295 | 295 | 295 | 295 | 100 |
2011/11/24 | 285 | 300 | 284 | 284 | 500 |
2011/11/22 | 333 | 333 | 333 | 333 | 100 |
2011/11/21 | 441 | 460 | 337 | 355 | 2,600 |
2011/11/18 | 369 | 370 | 369 | 370 | 500 |
2011/11/17 | 305 | 305 | 305 | 305 | 300 |
2011/11/16 | 275 | 276 | 275 | 275 | 700 |
2011/11/15 | 280 | 280 | 275 | 275 | 1,000 |
2011/11/14 | 280 | 280 | 280 | 280 | 200 |
2011/11/11 | 268 | 296 | 264 | 296 | 300 |
2011/11/10 | 292 | 292 | 292 | 292 | 100 |
2011/11/09 | 0 | 0 | 0 | 300 | 0 |
2011/11/08 | 300 | 300 | 300 | 300 | 300 |
2011/11/07 | 0 | 0 | 0 | 300 | 0 |
2011/11/04 | 330 | 330 | 300 | 300 | 2,000 |
2011/11/02 | 298 | 298 | 298 | 298 | 100 |
2011/11/01 | 298 | 298 | 298 | 298 | 100 |
2011/10/31 | 290 | 290 | 290 | 290 | 100 |
2011/10/28 | 290 | 290 | 290 | 290 | 100 |
2011/10/27 | 274 | 290 | 274 | 290 | 700 |
2011/10/26 | 0 | 0 | 0 | 298 | 0 |
2011/10/25 | 0 | 0 | 0 | 298 | 0 |
2011/10/24 | 0 | 0 | 0 | 298 | 0 |
2011/10/21 | 298 | 298 | 298 | 298 | 1,300 |
2011/10/20 | 289 | 289 | 282 | 282 | 800 |
2011/10/19 | 291 | 291 | 274 | 274 | 700 |
2011/10/18 | 278 | 278 | 275 | 278 | 900 |
2011/10/17 | 278 | 278 | 278 | 278 | 100 |
2011/10/14 | 0 | 0 | 0 | 270 | 0 |
2011/10/13 | 277 | 277 | 270 | 270 | 1,000 |
2011/10/12 | 290 | 290 | 282 | 285 | 3,400 |
2011/10/11 | 0 | 0 | 0 | 345 | 0 |
2011/10/07 | 0 | 0 | 0 | 345 | 0 |
2011/10/06 | 0 | 0 | 0 | 345 | 0 |
2011/10/05 | 0 | 0 | 0 | 345 | 0 |
2011/10/04 | 345 | 345 | 345 | 345 | 200 |
2011/10/03 | 340 | 340 | 322 | 322 | 200 |
2011/09/30 | 322 | 322 | 322 | 322 | 100 |
2011/09/29 | 314 | 314 | 314 | 314 | 100 |
2011/09/28 | 314 | 314 | 314 | 314 | 100 |
2011/09/27 | 0 | 0 | 0 | 314 | 0 |
2011/09/26 | 313 | 329 | 313 | 314 | 600 |
2011/09/22 | 325 | 389 | 318 | 319 | 4,600 |
2011/09/21 | 309 | 309 | 309 | 309 | 300 |
2011/09/20 | 279 | 279 | 279 | 279 | 700 |
2011/09/16 | 279 | 279 | 279 | 279 | 100 |
2011/09/15 | 279 | 279 | 279 | 279 | 100 |
2011/09/14 | 284 | 284 | 279 | 279 | 1,100 |
2011/09/13 | 278 | 278 | 278 | 278 | 200 |
2011/09/12 | 0 | 0 | 0 | 285 | 0 |
2011/09/09 | 0 | 0 | 0 | 285 | 0 |
2011/09/08 | 0 | 0 | 0 | 285 | 0 |
2011/09/07 | 0 | 0 | 0 | 285 | 0 |
2011/09/06 | 0 | 0 | 0 | 285 | 0 |
2011/09/05 | 0 | 0 | 0 | 285 | 0 |
2011/09/02 | 0 | 0 | 0 | 285 | 0 |
2011/09/01 | 284 | 285 | 284 | 285 | 300 |
2011/08/31 | 284 | 284 | 284 | 284 | 100 |
2011/08/30 | 284 | 284 | 284 | 284 | 300 |
2011/08/29 | 0 | 0 | 0 | 268 | 0 |
2011/08/26 | 0 | 0 | 0 | 268 | 0 |
2011/08/25 | 268 | 268 | 268 | 268 | 900 |
2011/08/24 | 265 | 270 | 265 | 270 | 600 |
2011/08/23 | 0 | 0 | 0 | 263 | 0 |
2011/08/22 | 0 | 0 | 0 | 263 | 0 |
2011/08/19 | 285 | 285 | 263 | 263 | 1,700 |
2011/08/18 | 285 | 285 | 275 | 275 | 1,300 |
2011/08/17 | 280 | 293 | 280 | 290 | 700 |
2011/08/16 | 275 | 275 | 275 | 275 | 100 |
2011/08/15 | 260 | 260 | 260 | 260 | 1,000 |
2011/08/12 | 0 | 0 | 0 | 262 | 0 |
2011/08/11 | 262 | 262 | 262 | 262 | 100 |
2011/08/10 | 0 | 0 | 0 | 262 | 0 |
2011/08/09 | 259 | 262 | 258 | 262 | 2,100 |
2011/08/08 | 257 | 257 | 250 | 250 | 400 |
2011/08/05 | 258 | 258 | 258 | 258 | 100 |
2011/08/04 | 263 | 263 | 263 | 263 | 100 |
2011/08/03 | 289 | 289 | 250 | 271 | 2,200 |
2011/08/02 | 289 | 289 | 289 | 289 | 100 |
2011/08/01 | 280 | 282 | 280 | 282 | 500 |
2011/07/29 | 262 | 262 | 262 | 262 | 100 |
2011/07/28 | 275 | 275 | 262 | 262 | 600 |
2011/07/27 | 0 | 0 | 0 | 275 | 0 |
2011/07/26 | 260 | 275 | 260 | 275 | 300 |
2011/07/25 | 0 | 0 | 0 | 275 | 0 |
2011/07/22 | 275 | 275 | 275 | 275 | 900 |
2011/07/21 | 274 | 280 | 270 | 276 | 2,200 |
2011/07/20 | 260 | 260 | 260 | 260 | 800 |
2011/07/19 | 265 | 270 | 260 | 260 | 1,400 |
2011/07/15 | 260 | 260 | 260 | 260 | 600 |
2011/07/14 | 260 | 260 | 260 | 260 | 900 |
2011/07/13 | 257 | 257 | 257 | 257 | 300 |
2011/07/12 | 250 | 250 | 250 | 250 | 300 |
2011/07/11 | 250 | 250 | 250 | 250 | 1,300 |
2011/07/08 | 250 | 250 | 250 | 250 | 700 |
2011/07/07 | 0 | 0 | 0 | 250 | 0 |
2011/07/06 | 0 | 0 | 0 | 250 | 0 |
2011/07/05 | 250 | 250 | 250 | 250 | 200 |
2011/07/04 | 250 | 250 | 250 | 250 | 300 |
2011/07/01 | 244 | 244 | 243 | 244 | 1,600 |
2011/06/30 | 250 | 250 | 239 | 240 | 3,100 |
2011/06/29 | 250 | 250 | 244 | 245 | 600 |
2011/06/28 | 251 | 251 | 244 | 250 | 1,900 |
2011/06/27 | 251 | 251 | 251 | 251 | 100 |
2011/06/24 | 0 | 0 | 0 | 251 | 0 |
2011/06/23 | 258 | 258 | 251 | 251 | 200 |
2011/06/22 | 260 | 260 | 260 | 260 | 100 |
2011/06/21 | 260 | 270 | 260 | 260 | 3,100 |
2011/06/20 | 260 | 260 | 258 | 258 | 1,200 |
2011/06/17 | 260 | 260 | 258 | 258 | 700 |
2011/06/16 | 256 | 256 | 256 | 256 | 500 |
2011/06/15 | 260 | 260 | 256 | 256 | 1,400 |
2011/06/14 | 256 | 256 | 256 | 256 | 100 |
2011/06/13 | 251 | 251 | 251 | 251 | 200 |
2011/06/10 | 0 | 0 | 0 | 251 | 0 |
2011/06/09 | 252 | 252 | 251 | 251 | 300 |
2011/06/08 | 0 | 0 | 0 | 260 | 0 |
2011/06/07 | 260 | 260 | 260 | 260 | 500 |
2011/06/06 | 0 | 0 | 0 | 260 | 0 |
2011/06/03 | 0 | 0 | 0 | 260 | 0 |
2011/06/02 | 260 | 260 | 260 | 260 | 200 |
2011/06/01 | 259 | 259 | 259 | 259 | 100 |
2011/05/31 | 255 | 255 | 255 | 255 | 100 |
2011/05/30 | 256 | 256 | 252 | 252 | 400 |
2011/05/27 | 0 | 0 | 0 | 255 | 0 |
2011/05/26 | 0 | 0 | 0 | 255 | 0 |
2011/05/25 | 0 | 0 | 0 | 255 | 0 |
2011/05/24 | 255 | 255 | 255 | 255 | 100 |
2011/05/23 | 260 | 262 | 260 | 262 | 400 |
2011/05/20 | 268 | 270 | 264 | 264 | 1,600 |
2011/05/19 | 270 | 270 | 270 | 270 | 600 |
2011/05/18 | 272 | 272 | 271 | 271 | 700 |
2011/05/17 | 265 | 265 | 265 | 265 | 700 |
2011/05/16 | 265 | 265 | 265 | 265 | 400 |
2011/05/13 | 268 | 268 | 260 | 262 | 1,400 |
2011/05/12 | 273 | 273 | 273 | 273 | 100 |
2011/05/11 | 280 | 280 | 280 | 280 | 200 |
2011/05/10 | 277 | 280 | 275 | 280 | 1,300 |
2011/05/09 | 277 | 277 | 277 | 277 | 100 |
2011/05/06 | 278 | 278 | 270 | 270 | 800 |
2011/05/02 | 275 | 275 | 274 | 274 | 200 |
2011/04/28 | 269 | 275 | 269 | 274 | 400 |
2011/04/27 | 276 | 276 | 269 | 269 | 200 |
2011/04/26 | 279 | 279 | 269 | 269 | 1,000 |
2011/04/25 | 268 | 268 | 268 | 268 | 300 |
2011/04/22 | 265 | 271 | 265 | 271 | 400 |
2011/04/21 | 275 | 279 | 264 | 270 | 3,900 |
2011/04/20 | 280 | 280 | 263 | 263 | 2,500 |
2011/04/19 | 278 | 279 | 270 | 271 | 1,700 |
2011/04/18 | 285 | 285 | 280 | 280 | 1,000 |
2011/04/15 | 300 | 300 | 280 | 280 | 7,400 |
2011/04/14 | 293 | 297 | 291 | 297 | 900 |
2011/04/13 | 0 | 0 | 0 | 291 | 0 |
2011/04/12 | 291 | 291 | 291 | 291 | 100 |
2011/04/11 | 295 | 297 | 295 | 295 | 300 |
2011/04/08 | 0 | 0 | 0 | 319 | 0 |
2011/04/07 | 0 | 0 | 0 | 319 | 0 |
2011/04/06 | 0 | 0 | 0 | 319 | 0 |
2011/04/05 | 0 | 0 | 0 | 319 | 0 |
2011/04/04 | 0 | 0 | 0 | 319 | 0 |
2011/04/01 | 319 | 319 | 319 | 319 | 500 |
2011/03/31 | 288 | 323 | 288 | 323 | 1,500 |
2011/03/30 | 294 | 294 | 275 | 282 | 1,400 |
2011/03/29 | 310 | 311 | 287 | 287 | 2,600 |
2011/03/28 | 303 | 303 | 284 | 284 | 1,300 |
2011/03/25 | 307 | 307 | 303 | 303 | 300 |
2011/03/24 | 325 | 325 | 307 | 315 | 1,000 |
2011/03/23 | 354 | 354 | 300 | 330 | 13,100 |
2011/03/22 | 347 | 359 | 347 | 359 | 1,000 |
2011/03/18 | 325 | 339 | 325 | 339 | 600 |
2011/03/17 | 318 | 318 | 318 | 318 | 500 |
2011/03/16 | 295 | 295 | 295 | 295 | 600 |
2011/03/15 | 295 | 295 | 295 | 295 | 100 |
2011/03/14 | 295 | 295 | 295 | 295 | 1,000 |
2011/03/11 | 305 | 305 | 298 | 298 | 200 |
2011/03/10 | 0 | 0 | 0 | 313 | 0 |
2011/03/09 | 308 | 313 | 308 | 313 | 600 |
2011/03/08 | 307 | 307 | 296 | 300 | 1,300 |
2011/03/07 | 296 | 320 | 296 | 320 | 200 |
2011/03/04 | 320 | 320 | 320 | 320 | 200 |
2011/03/03 | 324 | 324 | 324 | 324 | 100 |
2011/03/02 | 330 | 330 | 330 | 330 | 100 |
2011/03/01 | 320 | 320 | 320 | 320 | 100 |
2011/02/28 | 320 | 320 | 320 | 320 | 100 |
2011/02/25 | 0 | 0 | 0 | 320 | 0 |
2011/02/24 | 0 | 0 | 0 | 320 | 0 |
2011/02/23 | 0 | 0 | 0 | 320 | 0 |
2011/02/22 | 320 | 320 | 320 | 320 | 100 |
2011/02/21 | 319 | 320 | 319 | 320 | 800 |
2011/02/18 | 330 | 330 | 320 | 320 | 700 |
2011/02/17 | 327 | 327 | 327 | 327 | 500 |
2011/02/16 | 317 | 317 | 317 | 317 | 500 |
2011/02/15 | 317 | 317 | 317 | 317 | 500 |
2011/02/14 | 0 | 0 | 0 | 317 | 0 |
2011/02/10 | 0 | 0 | 0 | 317 | 0 |
2011/02/09 | 325 | 325 | 317 | 317 | 1,000 |
2011/02/08 | 319 | 319 | 319 | 319 | 100 |
2011/02/07 | 0 | 0 | 0 | 319 | 0 |
2011/02/04 | 0 | 0 | 0 | 319 | 0 |
2011/02/03 | 318 | 319 | 318 | 319 | 200 |
2011/02/02 | 315 | 315 | 301 | 301 | 700 |
2011/02/01 | 315 | 315 | 315 | 315 | 300 |
2011/01/31 | 0 | 0 | 0 | 300 | 0 |
2011/01/28 | 0 | 0 | 0 | 300 | 0 |
2011/01/27 | 313 | 315 | 300 | 300 | 700 |
2011/01/26 | 299 | 299 | 299 | 299 | 100 |
2011/01/25 | 0 | 0 | 0 | 315 | 0 |
2011/01/24 | 315 | 315 | 315 | 315 | 100 |
2011/01/21 | 320 | 320 | 319 | 319 | 1,700 |
2011/01/20 | 318 | 319 | 296 | 296 | 800 |
2011/01/19 | 318 | 318 | 286 | 294 | 1,300 |
2011/01/18 | 305 | 310 | 305 | 310 | 500 |
2011/01/17 | 298 | 301 | 298 | 301 | 200 |
2011/01/14 | 0 | 0 | 0 | 298 | 0 |
2011/01/13 | 298 | 298 | 298 | 298 | 500 |
2011/01/12 | 295 | 295 | 295 | 295 | 100 |
2011/01/11 | 297 | 297 | 297 | 297 | 100 |
2011/01/07 | 295 | 295 | 295 | 295 | 700 |
2011/01/06 | 298 | 298 | 295 | 295 | 400 |
2011/01/05 | 311 | 318 | 304 | 304 | 500 |
2011/01/04 | 296 | 318 | 296 | 318 | 800 |