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 |
---|---|---|---|---|---|
2013/12/30 | 388 | 388 | 388 | 388 | 200 |
2013/12/27 | 387 | 388 | 387 | 388 | 500 |
2013/12/24 | 378 | 379 | 378 | 379 | 200 |
2013/12/20 | 395 | 398 | 376 | 379 | 2,000 |
2013/12/19 | 391 | 391 | 390 | 390 | 600 |
2013/12/18 | 390 | 394 | 390 | 394 | 600 |
2013/12/16 | 384 | 384 | 384 | 384 | 100 |
2013/12/13 | 399 | 399 | 376 | 382 | 3,300 |
2013/12/12 | 399 | 399 | 399 | 399 | 300 |
2013/12/11 | 399 | 399 | 399 | 399 | 300 |
2013/12/10 | 399 | 399 | 399 | 399 | 300 |
2013/12/03 | 400 | 400 | 400 | 400 | 100 |
2013/12/02 | 400 | 400 | 400 | 400 | 200 |
2013/11/28 | 380 | 380 | 375 | 375 | 200 |
2013/11/27 | 380 | 380 | 380 | 380 | 300 |
2013/11/22 | 400 | 400 | 400 | 400 | 300 |
2013/11/21 | 419 | 419 | 419 | 419 | 1,300 |
2013/11/20 | 398 | 400 | 398 | 400 | 1,200 |
2013/11/19 | 390 | 390 | 390 | 390 | 400 |
2013/11/15 | 376 | 376 | 376 | 376 | 500 |
2013/11/14 | 376 | 376 | 376 | 376 | 100 |
2013/11/13 | 382 | 382 | 382 | 382 | 100 |
2013/11/05 | 390 | 390 | 390 | 390 | 100 |
2013/10/31 | 385 | 385 | 385 | 385 | 100 |
2013/10/30 | 385 | 385 | 385 | 385 | 100 |
2013/10/29 | 384 | 387 | 384 | 387 | 400 |
2013/10/28 | 384 | 384 | 384 | 384 | 100 |
2013/10/24 | 380 | 388 | 364 | 388 | 2,300 |
2013/10/23 | 395 | 395 | 383 | 383 | 400 |
2013/10/22 | 391 | 391 | 380 | 390 | 1,000 |
2013/10/21 | 380 | 434 | 380 | 407 | 4,600 |
2013/10/18 | 375 | 375 | 372 | 372 | 500 |
2013/10/17 | 370 | 370 | 370 | 370 | 500 |
2013/10/16 | 364 | 364 | 364 | 364 | 400 |
2013/10/15 | 364 | 364 | 364 | 364 | 500 |
2013/10/11 | 360 | 366 | 360 | 364 | 700 |
2013/10/10 | 363 | 363 | 363 | 363 | 100 |
2013/10/09 | 355 | 355 | 355 | 355 | 100 |
2013/10/03 | 362 | 362 | 362 | 362 | 100 |
2013/10/02 | 362 | 362 | 362 | 362 | 300 |
2013/10/01 | 365 | 365 | 365 | 365 | 300 |
2013/09/24 | 360 | 365 | 357 | 358 | 4,600 |
2013/09/20 | 370 | 375 | 370 | 375 | 1,600 |
2013/09/19 | 386 | 386 | 386 | 386 | 500 |
2013/09/17 | 394 | 394 | 386 | 386 | 500 |
2013/09/09 | 396 | 396 | 396 | 396 | 100 |
2013/09/03 | 400 | 400 | 400 | 400 | 200 |
2013/09/02 | 369 | 400 | 369 | 400 | 1,100 |
2013/08/30 | 369 | 369 | 369 | 369 | 100 |
2013/08/29 | 369 | 369 | 369 | 369 | 100 |
2013/08/28 | 369 | 369 | 369 | 369 | 100 |
2013/08/22 | 369 | 369 | 369 | 369 | 100 |
2013/08/21 | 370 | 370 | 370 | 370 | 1,200 |
2013/08/20 | 368 | 368 | 368 | 368 | 400 |
2013/08/19 | 365 | 365 | 365 | 365 | 500 |
2013/08/15 | 365 | 365 | 365 | 365 | 400 |
2013/08/05 | 365 | 365 | 365 | 365 | 100 |
2013/07/31 | 371 | 371 | 371 | 371 | 100 |
2013/07/30 | 376 | 376 | 376 | 376 | 100 |
2013/07/29 | 370 | 370 | 370 | 370 | 100 |
2013/07/26 | 370 | 370 | 370 | 370 | 100 |
2013/07/22 | 370 | 370 | 370 | 370 | 500 |
2013/07/19 | 370 | 370 | 370 | 370 | 500 |
2013/07/18 | 365 | 365 | 361 | 361 | 700 |
2013/07/17 | 365 | 365 | 365 | 365 | 700 |
2013/07/16 | 389 | 389 | 365 | 365 | 1,200 |
2013/07/12 | 365 | 365 | 365 | 365 | 400 |
2013/07/11 | 365 | 365 | 365 | 365 | 300 |
2013/07/10 | 365 | 365 | 365 | 365 | 300 |
2013/07/09 | 364 | 365 | 364 | 365 | 500 |
2013/07/03 | 365 | 365 | 357 | 357 | 200 |
2013/07/02 | 367 | 367 | 367 | 367 | 200 |
2013/06/28 | 360 | 360 | 360 | 360 | 100 |
2013/06/21 | 360 | 360 | 360 | 360 | 600 |
2013/06/20 | 360 | 360 | 352 | 355 | 1,800 |
2013/06/19 | 367 | 367 | 344 | 344 | 1,500 |
2013/06/18 | 359 | 359 | 351 | 351 | 600 |
2013/06/17 | 362 | 362 | 359 | 359 | 1,200 |
2013/06/14 | 348 | 364 | 348 | 364 | 3,600 |
2013/06/13 | 348 | 348 | 348 | 348 | 1,100 |
2013/06/11 | 348 | 348 | 348 | 348 | 100 |
2013/06/10 | 360 | 360 | 346 | 346 | 600 |
2013/06/07 | 354 | 354 | 345 | 346 | 800 |
2013/06/06 | 360 | 367 | 360 | 361 | 2,200 |
2013/06/05 | 386 | 400 | 386 | 390 | 1,600 |
2013/06/04 | 449 | 465 | 425 | 425 | 2,200 |
2013/06/03 | 393 | 439 | 393 | 409 | 1,100 |
2013/05/31 | 398 | 398 | 398 | 398 | 100 |
2013/05/30 | 397 | 397 | 380 | 380 | 600 |
2013/05/29 | 400 | 400 | 384 | 384 | 500 |
2013/05/28 | 400 | 400 | 400 | 400 | 100 |
2013/05/24 | 400 | 400 | 400 | 400 | 300 |
2013/05/23 | 390 | 390 | 380 | 380 | 300 |
2013/05/22 | 380 | 395 | 380 | 395 | 2,000 |
2013/05/21 | 395 | 395 | 395 | 395 | 1,400 |
2013/05/20 | 374 | 380 | 374 | 380 | 1,800 |
2013/05/17 | 373 | 373 | 366 | 366 | 700 |
2013/05/16 | 375 | 375 | 373 | 373 | 500 |
2013/05/15 | 400 | 400 | 365 | 373 | 4,800 |
2013/05/08 | 417 | 430 | 406 | 406 | 4,200 |
2013/05/07 | 384 | 393 | 384 | 393 | 2,800 |
2013/05/01 | 401 | 401 | 385 | 385 | 1,800 |
2013/04/30 | 385 | 385 | 385 | 385 | 300 |
2013/04/24 | 375 | 375 | 375 | 375 | 200 |
2013/04/23 | 390 | 390 | 390 | 390 | 1,600 |
2013/04/22 | 370 | 394 | 370 | 378 | 1,300 |
2013/04/19 | 395 | 395 | 390 | 390 | 1,100 |
2013/04/18 | 400 | 400 | 400 | 400 | 500 |
2013/04/17 | 380 | 380 | 380 | 380 | 400 |
2013/04/16 | 372 | 372 | 372 | 372 | 200 |
2013/04/15 | 372 | 372 | 372 | 372 | 400 |
2013/04/12 | 356 | 372 | 356 | 372 | 2,300 |
2013/04/11 | 380 | 380 | 380 | 380 | 1,300 |
2013/04/10 | 356 | 380 | 356 | 380 | 300 |
2013/04/05 | 380 | 380 | 380 | 380 | 400 |
2013/04/02 | 430 | 430 | 364 | 364 | 300 |
2013/04/01 | 400 | 400 | 400 | 400 | 100 |
2013/03/29 | 395 | 395 | 395 | 395 | 200 |
2013/03/28 | 395 | 395 | 395 | 395 | 700 |
2013/03/22 | 420 | 420 | 390 | 390 | 2,300 |
2013/03/21 | 400 | 460 | 400 | 405 | 3,500 |
2013/03/19 | 375 | 380 | 375 | 380 | 700 |
2013/03/18 | 360 | 360 | 360 | 360 | 1,000 |
2013/03/15 | 362 | 362 | 362 | 362 | 1,000 |
2013/03/13 | 370 | 370 | 370 | 370 | 100 |
2013/03/11 | 363 | 363 | 360 | 360 | 200 |
2013/03/05 | 395 | 395 | 395 | 395 | 200 |
2013/03/04 | 366 | 395 | 366 | 395 | 2,200 |
2013/03/01 | 396 | 398 | 396 | 398 | 1,100 |
2013/02/28 | 396 | 396 | 396 | 396 | 100 |
2013/02/26 | 396 | 396 | 396 | 396 | 100 |
2013/02/21 | 398 | 398 | 398 | 398 | 800 |
2013/02/20 | 398 | 398 | 398 | 398 | 1,400 |
2013/02/19 | 388 | 388 | 388 | 388 | 500 |
2013/02/18 | 366 | 366 | 366 | 366 | 200 |
2013/02/15 | 366 | 366 | 366 | 366 | 400 |
2013/02/12 | 366 | 366 | 366 | 366 | 100 |
2013/02/08 | 350 | 350 | 350 | 350 | 200 |
2013/02/07 | 370 | 370 | 350 | 350 | 200 |
2013/02/01 | 364 | 364 | 364 | 364 | 100 |
2013/01/31 | 360 | 364 | 360 | 364 | 300 |
2013/01/30 | 372 | 372 | 351 | 351 | 600 |
2013/01/29 | 374 | 374 | 374 | 374 | 100 |
2013/01/22 | 350 | 350 | 350 | 350 | 600 |
2013/01/21 | 350 | 350 | 350 | 350 | 800 |
2013/01/18 | 350 | 350 | 350 | 350 | 700 |
2013/01/17 | 350 | 350 | 350 | 350 | 500 |
2013/01/16 | 350 | 350 | 350 | 350 | 500 |
2013/01/15 | 349 | 350 | 349 | 350 | 500 |
2013/01/10 | 349 | 349 | 349 | 349 | 100 |
2013/01/08 | 375 | 375 | 342 | 342 | 300 |
2013/01/07 | 350 | 350 | 350 | 350 | 100 |
2013/01/04 | 349 | 349 | 349 | 349 | 1,100 |