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 |
---|---|---|---|---|---|
2014/12/30 | 469 | 471 | 460 | 466 | 1,900 |
2014/12/29 | 461 | 461 | 461 | 461 | 200 |
2014/12/26 | 461 | 461 | 461 | 461 | 200 |
2014/12/25 | 476 | 476 | 461 | 461 | 1,400 |
2014/12/24 | 466 | 474 | 466 | 474 | 1,300 |
2014/12/22 | 472 | 496 | 466 | 496 | 1,400 |
2014/12/19 | 472 | 495 | 466 | 488 | 2,400 |
2014/12/18 | 465 | 465 | 465 | 465 | 600 |
2014/12/17 | 465 | 465 | 465 | 465 | 500 |
2014/12/16 | 489 | 489 | 458 | 465 | 1,100 |
2014/12/15 | 485 | 490 | 485 | 489 | 1,800 |
2014/12/12 | 483 | 485 | 483 | 485 | 1,300 |
2014/12/11 | 469 | 477 | 463 | 477 | 2,200 |
2014/12/10 | 480 | 485 | 472 | 485 | 1,800 |
2014/12/09 | 475 | 480 | 475 | 480 | 300 |
2014/12/08 | 472 | 472 | 467 | 467 | 2,400 |
2014/12/05 | 485 | 485 | 469 | 472 | 2,300 |
2014/12/04 | 472 | 472 | 468 | 469 | 2,900 |
2014/12/03 | 485 | 485 | 467 | 485 | 2,900 |
2014/12/02 | 483 | 483 | 463 | 463 | 1,900 |
2014/12/01 | 476 | 476 | 475 | 475 | 600 |
2014/11/28 | 479 | 479 | 479 | 479 | 100 |
2014/11/25 | 478 | 479 | 478 | 479 | 200 |
2014/11/21 | 498 | 498 | 476 | 476 | 1,000 |
2014/11/20 | 489 | 490 | 472 | 490 | 4,700 |
2014/11/19 | 488 | 489 | 488 | 489 | 1,600 |
2014/11/18 | 489 | 489 | 489 | 489 | 300 |
2014/11/17 | 490 | 490 | 490 | 490 | 500 |
2014/11/14 | 483 | 483 | 483 | 483 | 100 |
2014/11/13 | 483 | 483 | 483 | 483 | 300 |
2014/11/12 | 474 | 480 | 474 | 480 | 400 |
2014/11/11 | 470 | 474 | 470 | 474 | 1,300 |
2014/11/10 | 475 | 475 | 474 | 474 | 500 |
2014/11/07 | 490 | 490 | 475 | 475 | 1,200 |
2014/11/06 | 482 | 498 | 482 | 498 | 2,000 |
2014/11/04 | 481 | 490 | 476 | 490 | 2,700 |
2014/10/31 | 488 | 499 | 476 | 481 | 1,700 |
2014/10/30 | 488 | 488 | 488 | 488 | 100 |
2014/10/29 | 480 | 480 | 480 | 480 | 100 |
2014/10/28 | 480 | 480 | 480 | 480 | 100 |
2014/10/27 | 480 | 480 | 480 | 480 | 100 |
2014/10/24 | 477 | 485 | 477 | 485 | 300 |
2014/10/22 | 490 | 490 | 485 | 485 | 800 |
2014/10/21 | 500 | 500 | 499 | 499 | 800 |
2014/10/20 | 498 | 498 | 498 | 498 | 300 |
2014/10/17 | 490 | 490 | 490 | 490 | 300 |
2014/10/16 | 472 | 490 | 472 | 490 | 500 |
2014/10/15 | 471 | 472 | 471 | 472 | 300 |
2014/10/14 | 471 | 471 | 471 | 471 | 400 |
2014/10/10 | 471 | 486 | 471 | 478 | 400 |
2014/10/06 | 495 | 495 | 495 | 495 | 1,200 |
2014/10/02 | 482 | 507 | 480 | 492 | 2,100 |
2014/10/01 | 490 | 490 | 482 | 489 | 2,800 |
2014/09/30 | 510 | 510 | 510 | 510 | 700 |
2014/09/29 | 510 | 510 | 510 | 510 | 500 |
2014/09/26 | 510 | 515 | 509 | 510 | 2,600 |
2014/09/25 | 530 | 530 | 530 | 530 | 100 |
2014/09/24 | 510 | 510 | 510 | 510 | 100 |
2014/09/22 | 534 | 535 | 507 | 507 | 900 |
2014/09/19 | 519 | 519 | 515 | 515 | 600 |
2014/09/18 | 515 | 515 | 514 | 515 | 1,100 |
2014/09/17 | 509 | 509 | 498 | 498 | 600 |
2014/09/16 | 509 | 515 | 502 | 502 | 900 |
2014/09/12 | 499 | 500 | 499 | 500 | 500 |
2014/09/11 | 486 | 491 | 486 | 491 | 1,200 |
2014/09/10 | 499 | 500 | 493 | 493 | 1,000 |
2014/09/09 | 515 | 515 | 510 | 510 | 300 |
2014/09/08 | 505 | 515 | 505 | 515 | 400 |
2014/09/05 | 501 | 506 | 501 | 505 | 1,500 |
2014/09/03 | 507 | 518 | 507 | 511 | 3,500 |
2014/09/02 | 508 | 517 | 508 | 517 | 1,300 |
2014/09/01 | 506 | 506 | 506 | 506 | 800 |
2014/08/29 | 502 | 502 | 490 | 498 | 1,800 |
2014/08/28 | 502 | 502 | 502 | 502 | 100 |
2014/08/27 | 488 | 502 | 488 | 502 | 600 |
2014/08/26 | 491 | 491 | 490 | 490 | 700 |
2014/08/25 | 504 | 504 | 494 | 499 | 600 |
2014/08/22 | 504 | 505 | 504 | 504 | 500 |
2014/08/21 | 525 | 525 | 505 | 523 | 1,300 |
2014/08/20 | 525 | 525 | 525 | 525 | 300 |
2014/08/19 | 510 | 514 | 505 | 505 | 3,200 |
2014/08/14 | 494 | 494 | 493 | 493 | 1,400 |
2014/08/13 | 495 | 495 | 493 | 493 | 300 |
2014/08/12 | 500 | 520 | 500 | 500 | 2,400 |
2014/08/11 | 511 | 512 | 511 | 512 | 800 |
2014/08/08 | 504 | 531 | 501 | 511 | 3,000 |
2014/08/07 | 510 | 510 | 510 | 510 | 300 |
2014/08/06 | 520 | 520 | 520 | 520 | 200 |
2014/08/05 | 517 | 517 | 508 | 510 | 1,000 |
2014/08/04 | 525 | 525 | 520 | 520 | 2,100 |
2014/08/01 | 537 | 537 | 535 | 535 | 1,800 |
2014/07/30 | 557 | 557 | 557 | 557 | 200 |
2014/07/29 | 552 | 556 | 540 | 556 | 500 |
2014/07/28 | 529 | 552 | 529 | 552 | 1,600 |
2014/07/24 | 530 | 538 | 528 | 529 | 500 |
2014/07/23 | 530 | 530 | 529 | 530 | 800 |
2014/07/22 | 540 | 541 | 532 | 532 | 800 |
2014/07/18 | 531 | 531 | 531 | 531 | 500 |
2014/07/17 | 551 | 551 | 534 | 534 | 1,400 |
2014/07/16 | 538 | 538 | 533 | 533 | 1,000 |
2014/07/15 | 538 | 538 | 538 | 538 | 400 |
2014/07/14 | 549 | 549 | 537 | 538 | 800 |
2014/07/11 | 545 | 545 | 535 | 535 | 2,100 |
2014/07/10 | 545 | 546 | 545 | 545 | 1,000 |
2014/07/09 | 550 | 570 | 543 | 544 | 3,300 |
2014/07/08 | 560 | 560 | 545 | 550 | 2,100 |
2014/07/07 | 555 | 569 | 555 | 569 | 1,500 |
2014/07/04 | 552 | 573 | 545 | 545 | 6,700 |
2014/07/03 | 554 | 554 | 542 | 542 | 1,000 |
2014/07/02 | 557 | 565 | 548 | 549 | 5,300 |
2014/07/01 | 553 | 555 | 550 | 555 | 2,400 |
2014/06/30 | 536 | 537 | 536 | 536 | 3,800 |
2014/06/27 | 536 | 554 | 531 | 531 | 8,800 |
2014/06/26 | 540 | 546 | 539 | 546 | 4,100 |
2014/06/25 | 565 | 565 | 560 | 560 | 3,700 |
2014/06/24 | 580 | 580 | 560 | 568 | 3,600 |
2014/06/23 | 594 | 594 | 570 | 570 | 8,900 |
2014/06/20 | 595 | 602 | 564 | 584 | 42,400 |
2014/06/19 | 533 | 625 | 532 | 625 | 34,500 |
2014/06/18 | 545 | 545 | 519 | 525 | 17,100 |
2014/06/17 | 560 | 560 | 540 | 548 | 6,500 |
2014/06/16 | 567 | 578 | 558 | 559 | 9,500 |
2014/06/13 | 585 | 587 | 550 | 582 | 19,600 |
2014/06/12 | 593 | 600 | 560 | 578 | 51,300 |
2014/06/11 | 730 | 740 | 591 | 625 | 191,400 |
2014/06/10 | 640 | 640 | 640 | 640 | 31,200 |
2014/06/09 | 484 | 540 | 484 | 540 | 15,400 |
2014/06/06 | 460 | 460 | 460 | 460 | 100 |
2014/06/05 | 470 | 470 | 460 | 460 | 400 |
2014/06/04 | 461 | 474 | 457 | 462 | 1,100 |
2014/06/03 | 477 | 477 | 477 | 477 | 100 |
2014/06/02 | 459 | 479 | 455 | 479 | 1,600 |
2014/05/30 | 485 | 485 | 463 | 464 | 1,000 |
2014/05/29 | 465 | 480 | 460 | 461 | 2,400 |
2014/05/28 | 452 | 459 | 452 | 459 | 1,100 |
2014/05/27 | 457 | 457 | 457 | 457 | 400 |
2014/05/26 | 459 | 459 | 457 | 457 | 500 |
2014/05/23 | 460 | 460 | 457 | 457 | 1,700 |
2014/05/22 | 465 | 474 | 465 | 466 | 1,700 |
2014/05/21 | 497 | 497 | 450 | 463 | 5,600 |
2014/05/20 | 500 | 500 | 485 | 498 | 2,200 |
2014/05/19 | 510 | 540 | 492 | 492 | 5,100 |
2014/05/16 | 500 | 500 | 500 | 500 | 300 |
2014/05/15 | 507 | 507 | 499 | 500 | 600 |
2014/05/14 | 495 | 507 | 495 | 507 | 600 |
2014/05/13 | 492 | 495 | 491 | 492 | 2,300 |
2014/05/12 | 500 | 500 | 490 | 491 | 4,000 |
2014/05/09 | 511 | 531 | 511 | 512 | 1,600 |
2014/05/08 | 554 | 554 | 515 | 516 | 1,700 |
2014/05/07 | 552 | 552 | 541 | 550 | 5,300 |
2014/05/02 | 639 | 660 | 560 | 572 | 49,600 |
2014/05/01 | 609 | 609 | 609 | 609 | 3,100 |
2014/04/30 | 508 | 510 | 508 | 509 | 300 |
2014/04/28 | 533 | 533 | 503 | 508 | 1,200 |
2014/04/25 | 529 | 529 | 523 | 523 | 200 |
2014/04/24 | 540 | 548 | 525 | 525 | 2,800 |
2014/04/23 | 551 | 551 | 500 | 500 | 4,700 |
2014/04/22 | 506 | 552 | 506 | 551 | 1,500 |
2014/04/21 | 532 | 542 | 516 | 516 | 1,200 |
2014/04/18 | 514 | 519 | 512 | 512 | 1,600 |
2014/04/17 | 493 | 540 | 493 | 504 | 4,600 |
2014/04/16 | 493 | 493 | 485 | 485 | 600 |
2014/04/15 | 501 | 501 | 485 | 485 | 2,600 |
2014/04/14 | 528 | 536 | 493 | 493 | 4,600 |
2014/04/11 | 503 | 525 | 490 | 518 | 16,900 |
2014/04/10 | 491 | 569 | 491 | 569 | 5,700 |
2014/04/09 | 532 | 532 | 488 | 489 | 2,800 |
2014/04/08 | 528 | 532 | 522 | 532 | 700 |
2014/04/07 | 555 | 555 | 555 | 555 | 200 |
2014/04/04 | 563 | 563 | 540 | 559 | 2,400 |
2014/04/03 | 570 | 575 | 555 | 565 | 3,000 |
2014/04/02 | 593 | 593 | 580 | 580 | 300 |
2014/04/01 | 603 | 603 | 593 | 593 | 200 |
2014/03/31 | 574 | 574 | 573 | 573 | 400 |
2014/03/28 | 582 | 582 | 574 | 574 | 2,400 |
2014/03/27 | 594 | 594 | 580 | 582 | 500 |
2014/03/26 | 585 | 595 | 580 | 595 | 1,400 |
2014/03/25 | 589 | 594 | 580 | 585 | 2,500 |
2014/03/24 | 635 | 640 | 600 | 603 | 2,000 |
2014/03/20 | 630 | 632 | 583 | 583 | 1,800 |
2014/03/19 | 618 | 620 | 606 | 620 | 1,800 |
2014/03/18 | 610 | 619 | 605 | 605 | 1,500 |
2014/03/17 | 629 | 629 | 610 | 610 | 4,300 |
2014/03/14 | 625 | 637 | 614 | 629 | 10,200 |
2014/03/13 | 643 | 653 | 631 | 635 | 3,100 |
2014/03/12 | 625 | 700 | 620 | 657 | 26,800 |
2014/03/11 | 650 | 655 | 612 | 636 | 5,400 |
2014/03/10 | 665 | 675 | 622 | 659 | 22,400 |
2014/03/07 | 634 | 724 | 590 | 655 | 39,800 |
2014/03/06 | 671 | 676 | 608 | 624 | 27,500 |
2014/03/05 | 581 | 651 | 566 | 651 | 18,900 |
2014/03/04 | 600 | 600 | 550 | 551 | 5,100 |
2014/03/03 | 611 | 619 | 601 | 601 | 5,100 |
2014/02/28 | 625 | 625 | 611 | 620 | 3,000 |
2014/02/27 | 668 | 668 | 623 | 630 | 3,200 |
2014/02/26 | 645 | 645 | 600 | 630 | 10,800 |
2014/02/25 | 663 | 698 | 643 | 665 | 17,100 |
2014/02/24 | 735 | 743 | 605 | 620 | 47,400 |
2014/02/21 | 563 | 655 | 563 | 655 | 20,800 |
2014/02/20 | 566 | 577 | 555 | 555 | 7,100 |
2014/02/19 | 625 | 629 | 575 | 586 | 11,700 |
2014/02/18 | 602 | 625 | 575 | 615 | 12,100 |
2014/02/17 | 709 | 720 | 563 | 572 | 20,800 |
2014/02/14 | 630 | 667 | 522 | 659 | 26,200 |
2014/02/13 | 690 | 699 | 580 | 580 | 35,500 |
2014/02/12 | 610 | 680 | 610 | 680 | 48,300 |
2014/02/10 | 571 | 609 | 501 | 580 | 34,800 |
2014/02/07 | 439 | 511 | 439 | 511 | 12,100 |
2014/02/06 | 431 | 431 | 423 | 431 | 1,400 |
2014/02/05 | 454 | 454 | 454 | 454 | 1,000 |
2014/02/04 | 440 | 448 | 412 | 448 | 4,300 |
2014/02/03 | 448 | 449 | 437 | 440 | 3,600 |
2014/01/31 | 520 | 521 | 453 | 464 | 17,100 |
2014/01/30 | 620 | 680 | 520 | 520 | 70,700 |
2014/01/29 | 520 | 600 | 520 | 600 | 22,300 |
2014/01/28 | 420 | 500 | 419 | 500 | 5,800 |
2014/01/27 | 401 | 420 | 399 | 420 | 600 |
2014/01/22 | 419 | 419 | 411 | 415 | 1,300 |
2014/01/21 | 420 | 457 | 403 | 403 | 4,000 |
2014/01/20 | 403 | 410 | 403 | 410 | 2,500 |
2014/01/17 | 410 | 410 | 400 | 409 | 900 |
2014/01/16 | 400 | 400 | 400 | 400 | 500 |
2014/01/15 | 395 | 395 | 395 | 395 | 500 |
2014/01/08 | 400 | 400 | 400 | 400 | 600 |
2014/01/07 | 399 | 399 | 399 | 399 | 100 |
2014/01/06 | 400 | 400 | 388 | 388 | 200 |