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 |
---|---|---|---|---|---|
2012/12/28 | 349 | 349 | 349 | 349 | 100 |
2012/12/21 | 350 | 350 | 349 | 349 | 1,100 |
2012/12/20 | 350 | 350 | 347 | 347 | 800 |
2012/12/19 | 350 | 350 | 350 | 350 | 500 |
2012/12/18 | 350 | 350 | 350 | 350 | 500 |
2012/12/17 | 350 | 350 | 350 | 350 | 500 |
2012/12/14 | 350 | 350 | 350 | 350 | 300 |
2012/12/13 | 350 | 350 | 350 | 350 | 300 |
2012/12/12 | 350 | 350 | 350 | 350 | 300 |
2012/12/11 | 350 | 350 | 350 | 350 | 300 |
2012/12/10 | 350 | 350 | 350 | 350 | 400 |
2012/12/07 | 350 | 350 | 350 | 350 | 800 |
2012/12/03 | 350 | 350 | 350 | 350 | 200 |
2012/11/30 | 350 | 350 | 344 | 344 | 2,600 |
2012/11/29 | 389 | 389 | 389 | 389 | 100 |
2012/11/28 | 389 | 389 | 389 | 389 | 100 |
2012/11/22 | 390 | 390 | 390 | 390 | 100 |
2012/11/21 | 380 | 390 | 380 | 390 | 1,500 |
2012/11/20 | 380 | 380 | 380 | 380 | 600 |
2012/11/19 | 378 | 378 | 378 | 378 | 400 |
2012/11/16 | 366 | 370 | 366 | 370 | 300 |
2012/11/15 | 335 | 366 | 335 | 366 | 200 |
2012/11/05 | 333 | 333 | 333 | 333 | 300 |
2012/11/02 | 380 | 380 | 380 | 380 | 1,000 |
2012/11/01 | 380 | 380 | 380 | 380 | 100 |
2012/10/31 | 379 | 379 | 379 | 379 | 100 |
2012/10/30 | 375 | 375 | 375 | 375 | 300 |
2012/10/19 | 380 | 380 | 351 | 351 | 1,600 |
2012/10/18 | 360 | 360 | 360 | 360 | 600 |
2012/10/17 | 358 | 359 | 358 | 359 | 500 |
2012/10/16 | 350 | 350 | 350 | 350 | 100 |
2012/10/15 | 342 | 342 | 342 | 342 | 100 |
2012/10/09 | 333 | 333 | 333 | 333 | 100 |
2012/10/03 | 360 | 360 | 336 | 336 | 1,200 |
2012/10/02 | 360 | 360 | 360 | 360 | 200 |
2012/09/27 | 330 | 330 | 330 | 330 | 100 |
2012/09/24 | 400 | 400 | 399 | 399 | 2,000 |
2012/09/21 | 330 | 330 | 330 | 330 | 500 |
2012/09/20 | 330 | 330 | 325 | 330 | 800 |
2012/09/19 | 320 | 320 | 320 | 320 | 100 |
2012/09/13 | 309 | 309 | 309 | 309 | 100 |
2012/09/12 | 314 | 314 | 314 | 314 | 200 |
2012/09/03 | 330 | 330 | 330 | 330 | 100 |
2012/08/31 | 330 | 330 | 330 | 330 | 100 |
2012/08/30 | 330 | 330 | 330 | 330 | 300 |
2012/08/24 | 315 | 315 | 315 | 315 | 400 |
2012/08/21 | 330 | 330 | 330 | 330 | 700 |
2012/08/20 | 330 | 330 | 330 | 330 | 700 |
2012/08/17 | 330 | 330 | 330 | 330 | 500 |
2012/08/16 | 330 | 330 | 330 | 330 | 1,100 |
2012/08/15 | 330 | 330 | 330 | 330 | 600 |
2012/08/02 | 330 | 330 | 330 | 330 | 100 |
2012/08/01 | 330 | 330 | 330 | 330 | 100 |
2012/07/31 | 330 | 330 | 330 | 330 | 100 |
2012/07/30 | 327 | 327 | 327 | 327 | 200 |
2012/07/24 | 327 | 327 | 327 | 327 | 600 |
2012/07/23 | 330 | 330 | 330 | 330 | 700 |
2012/07/20 | 326 | 326 | 326 | 326 | 500 |
2012/07/19 | 330 | 330 | 315 | 315 | 1,500 |
2012/07/18 | 330 | 330 | 330 | 330 | 600 |
2012/07/17 | 330 | 330 | 330 | 330 | 1,000 |
2012/07/13 | 330 | 330 | 330 | 330 | 1,000 |
2012/07/12 | 330 | 330 | 330 | 330 | 900 |
2012/07/04 | 321 | 321 | 321 | 321 | 300 |
2012/07/03 | 329 | 329 | 329 | 329 | 100 |
2012/07/02 | 328 | 328 | 328 | 328 | 100 |
2012/06/29 | 321 | 321 | 321 | 321 | 400 |
2012/06/28 | 321 | 321 | 321 | 321 | 200 |
2012/06/26 | 320 | 320 | 320 | 320 | 100 |
2012/06/21 | 339 | 339 | 330 | 330 | 1,000 |
2012/06/20 | 330 | 330 | 330 | 330 | 800 |
2012/06/19 | 344 | 344 | 322 | 322 | 900 |
2012/06/18 | 330 | 330 | 317 | 330 | 1,600 |
2012/06/15 | 330 | 330 | 330 | 330 | 500 |
2012/06/13 | 330 | 330 | 330 | 330 | 200 |
2012/06/12 | 330 | 330 | 330 | 330 | 1,400 |
2012/06/08 | 325 | 325 | 325 | 325 | 100 |
2012/06/04 | 325 | 325 | 325 | 325 | 100 |
2012/06/01 | 356 | 356 | 356 | 356 | 100 |
2012/05/31 | 354 | 354 | 354 | 354 | 100 |
2012/05/30 | 346 | 346 | 346 | 346 | 300 |
2012/05/28 | 330 | 330 | 330 | 330 | 200 |
2012/05/25 | 320 | 320 | 320 | 320 | 300 |
2012/05/24 | 340 | 340 | 314 | 314 | 900 |
2012/05/22 | 420 | 420 | 345 | 360 | 3,900 |
2012/05/21 | 425 | 425 | 425 | 425 | 600 |
2012/05/18 | 335 | 345 | 335 | 345 | 700 |
2012/05/17 | 350 | 350 | 320 | 320 | 900 |
2012/05/16 | 320 | 320 | 320 | 320 | 600 |
2012/05/15 | 320 | 320 | 320 | 320 | 500 |
2012/05/14 | 323 | 323 | 323 | 323 | 300 |
2012/05/11 | 315 | 323 | 315 | 323 | 1,200 |
2012/05/10 | 331 | 331 | 331 | 331 | 100 |
2012/05/09 | 389 | 389 | 363 | 363 | 1,300 |
2012/05/07 | 385 | 399 | 385 | 391 | 600 |
2012/05/02 | 348 | 375 | 348 | 375 | 1,600 |
2012/05/01 | 340 | 340 | 340 | 340 | 100 |
2012/04/27 | 340 | 340 | 340 | 340 | 100 |
2012/04/23 | 340 | 340 | 340 | 340 | 600 |
2012/04/20 | 360 | 380 | 348 | 348 | 2,000 |
2012/04/19 | 358 | 358 | 358 | 358 | 700 |
2012/04/18 | 357 | 360 | 357 | 360 | 500 |
2012/04/16 | 345 | 345 | 345 | 345 | 100 |
2012/04/12 | 345 | 345 | 345 | 345 | 200 |
2012/04/11 | 345 | 345 | 345 | 345 | 200 |
2012/04/09 | 350 | 350 | 350 | 350 | 100 |
2012/04/03 | 354 | 354 | 354 | 354 | 100 |
2012/04/02 | 353 | 353 | 337 | 348 | 2,300 |
2012/03/30 | 355 | 355 | 350 | 350 | 1,400 |
2012/03/29 | 370 | 370 | 346 | 352 | 7,700 |
2012/03/28 | 370 | 370 | 370 | 370 | 200 |
2012/03/27 | 365 | 365 | 365 | 365 | 1,000 |
2012/03/22 | 396 | 417 | 396 | 397 | 1,400 |
2012/03/21 | 420 | 420 | 420 | 420 | 400 |
2012/03/19 | 409 | 427 | 409 | 422 | 700 |
2012/03/16 | 379 | 379 | 379 | 379 | 100 |
2012/03/15 | 370 | 370 | 366 | 366 | 500 |
2012/03/06 | 370 | 370 | 370 | 370 | 100 |
2012/03/05 | 365 | 365 | 365 | 365 | 100 |
2012/03/02 | 379 | 379 | 379 | 379 | 100 |
2012/03/01 | 372 | 372 | 362 | 362 | 500 |
2012/02/24 | 370 | 370 | 356 | 365 | 700 |
2012/02/21 | 388 | 395 | 388 | 395 | 1,100 |
2012/02/20 | 380 | 380 | 380 | 380 | 1,400 |
2012/02/17 | 381 | 381 | 350 | 350 | 1,500 |
2012/02/16 | 375 | 379 | 375 | 379 | 1,000 |
2012/02/15 | 385 | 385 | 360 | 360 | 1,900 |
2012/02/13 | 385 | 385 | 385 | 385 | 100 |
2012/02/10 | 385 | 385 | 385 | 385 | 1,600 |
2012/02/09 | 366 | 385 | 366 | 385 | 800 |
2012/02/08 | 387 | 387 | 375 | 386 | 1,000 |
2012/02/07 | 394 | 400 | 394 | 398 | 300 |
2012/02/06 | 372 | 385 | 367 | 379 | 2,700 |
2012/02/03 | 380 | 420 | 379 | 420 | 4,000 |
2012/02/02 | 398 | 398 | 335 | 340 | 2,900 |
2012/02/01 | 398 | 398 | 398 | 398 | 200 |
2012/01/31 | 390 | 390 | 370 | 370 | 800 |
2012/01/30 | 368 | 390 | 368 | 390 | 1,100 |
2012/01/27 | 415 | 415 | 400 | 400 | 700 |
2012/01/26 | 420 | 420 | 415 | 415 | 200 |
2012/01/25 | 513 | 520 | 471 | 475 | 2,000 |
2012/01/24 | 555 | 555 | 463 | 471 | 900 |
2012/01/23 | 505 | 555 | 505 | 545 | 9,200 |
2012/01/20 | 515 | 515 | 515 | 515 | 1,200 |
2012/01/19 | 458 | 470 | 435 | 435 | 800 |
2012/01/18 | 428 | 428 | 428 | 428 | 200 |
2012/01/05 | 420 | 420 | 420 | 420 | 400 |