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 |
---|---|---|---|---|---|
2015/12/30 | 433 | 434 | 425 | 428 | 1,900 |
2015/12/29 | 420 | 425 | 420 | 425 | 4,600 |
2015/12/28 | 416 | 419 | 415 | 419 | 600 |
2015/12/25 | 420 | 423 | 410 | 415 | 4,600 |
2015/12/24 | 431 | 431 | 421 | 422 | 3,000 |
2015/12/22 | 439 | 439 | 430 | 430 | 1,100 |
2015/12/21 | 440 | 448 | 438 | 439 | 2,000 |
2015/12/18 | 456 | 456 | 440 | 440 | 700 |
2015/12/17 | 441 | 467 | 441 | 456 | 3,300 |
2015/12/16 | 450 | 450 | 433 | 441 | 9,800 |
2015/12/15 | 459 | 459 | 450 | 450 | 1,600 |
2015/12/14 | 467 | 467 | 459 | 459 | 800 |
2015/12/11 | 455 | 459 | 455 | 459 | 700 |
2015/12/10 | 453 | 453 | 453 | 453 | 300 |
2015/12/09 | 455 | 456 | 452 | 453 | 1,800 |
2015/12/08 | 460 | 465 | 453 | 457 | 2,700 |
2015/12/07 | 460 | 460 | 460 | 460 | 500 |
2015/12/04 | 461 | 467 | 459 | 460 | 2,100 |
2015/12/03 | 465 | 465 | 460 | 460 | 300 |
2015/12/02 | 467 | 467 | 463 | 463 | 300 |
2015/12/01 | 469 | 469 | 456 | 459 | 900 |
2015/11/30 | 466 | 466 | 466 | 466 | 200 |
2015/11/27 | 466 | 466 | 466 | 466 | 200 |
2015/11/26 | 467 | 467 | 465 | 465 | 1,300 |
2015/11/25 | 477 | 477 | 465 | 465 | 800 |
2015/11/24 | 480 | 480 | 473 | 478 | 300 |
2015/11/20 | 480 | 482 | 480 | 480 | 2,000 |
2015/11/19 | 468 | 473 | 468 | 472 | 4,200 |
2015/11/18 | 470 | 470 | 465 | 468 | 5,200 |
2015/11/17 | 460 | 460 | 457 | 457 | 1,500 |
2015/11/16 | 458 | 458 | 457 | 457 | 300 |
2015/11/13 | 460 | 460 | 455 | 457 | 1,800 |
2015/11/10 | 463 | 463 | 463 | 463 | 200 |
2015/11/09 | 471 | 471 | 471 | 471 | 200 |
2015/11/06 | 457 | 457 | 443 | 455 | 1,800 |
2015/11/05 | 469 | 469 | 462 | 462 | 300 |
2015/11/04 | 476 | 476 | 468 | 469 | 1,000 |
2015/11/02 | 476 | 476 | 476 | 476 | 400 |
2015/10/30 | 469 | 473 | 468 | 468 | 700 |
2015/10/29 | 468 | 468 | 467 | 467 | 400 |
2015/10/28 | 469 | 469 | 469 | 469 | 100 |
2015/10/27 | 466 | 480 | 466 | 469 | 2,200 |
2015/10/26 | 466 | 471 | 465 | 470 | 800 |
2015/10/23 | 462 | 471 | 462 | 467 | 3,400 |
2015/10/22 | 470 | 470 | 470 | 470 | 1,600 |
2015/10/21 | 467 | 487 | 467 | 478 | 2,900 |
2015/10/20 | 481 | 481 | 466 | 467 | 800 |
2015/10/19 | 490 | 490 | 472 | 473 | 1,700 |
2015/10/16 | 473 | 490 | 473 | 478 | 3,500 |
2015/10/15 | 467 | 473 | 465 | 465 | 1,500 |
2015/10/14 | 471 | 471 | 465 | 467 | 700 |
2015/10/13 | 475 | 498 | 472 | 479 | 4,200 |
2015/10/09 | 500 | 501 | 475 | 479 | 8,300 |
2015/10/08 | 492 | 492 | 492 | 492 | 700 |
2015/10/07 | 490 | 540 | 477 | 484 | 18,900 |
2015/10/06 | 476 | 489 | 470 | 477 | 5,000 |
2015/10/05 | 473 | 473 | 469 | 469 | 400 |
2015/10/02 | 461 | 466 | 461 | 466 | 400 |
2015/10/01 | 456 | 476 | 456 | 476 | 700 |
2015/09/30 | 447 | 459 | 447 | 456 | 2,200 |
2015/09/29 | 460 | 460 | 455 | 455 | 700 |
2015/09/28 | 450 | 455 | 450 | 455 | 300 |
2015/09/25 | 451 | 455 | 450 | 450 | 2,200 |
2015/09/24 | 466 | 466 | 456 | 459 | 1,900 |
2015/09/18 | 469 | 484 | 463 | 466 | 12,500 |
2015/09/17 | 468 | 469 | 461 | 466 | 8,900 |
2015/09/16 | 471 | 471 | 460 | 460 | 2,500 |
2015/09/15 | 484 | 488 | 470 | 471 | 7,200 |
2015/09/14 | 489 | 503 | 466 | 484 | 27,100 |
2015/09/11 | 473 | 537 | 473 | 537 | 40,600 |
2015/09/10 | 457 | 457 | 457 | 457 | 400 |
2015/09/09 | 455 | 457 | 455 | 457 | 900 |
2015/09/08 | 460 | 462 | 456 | 457 | 400 |
2015/09/07 | 456 | 465 | 456 | 460 | 500 |
2015/09/04 | 480 | 480 | 472 | 472 | 1,100 |
2015/09/03 | 493 | 500 | 493 | 493 | 300 |
2015/09/02 | 481 | 485 | 481 | 485 | 800 |
2015/09/01 | 514 | 515 | 503 | 503 | 500 |
2015/08/31 | 510 | 525 | 510 | 515 | 1,400 |
2015/08/28 | 510 | 510 | 510 | 510 | 200 |
2015/08/27 | 482 | 503 | 482 | 503 | 1,600 |
2015/08/26 | 455 | 478 | 455 | 478 | 1,300 |
2015/08/25 | 460 | 470 | 444 | 470 | 6,800 |
2015/08/24 | 523 | 523 | 483 | 483 | 7,000 |
2015/08/21 | 570 | 570 | 551 | 551 | 2,300 |
2015/08/20 | 581 | 581 | 570 | 570 | 1,700 |
2015/08/19 | 599 | 600 | 581 | 581 | 1,900 |
2015/08/18 | 568 | 575 | 568 | 575 | 1,800 |
2015/08/17 | 571 | 571 | 568 | 568 | 1,300 |
2015/08/14 | 572 | 572 | 571 | 571 | 500 |
2015/08/13 | 570 | 571 | 570 | 570 | 1,200 |
2015/08/12 | 576 | 584 | 570 | 580 | 3,700 |
2015/08/11 | 581 | 581 | 575 | 576 | 2,300 |
2015/08/10 | 586 | 588 | 581 | 581 | 1,800 |
2015/08/07 | 595 | 600 | 590 | 600 | 2,400 |
2015/08/06 | 592 | 601 | 592 | 601 | 1,200 |
2015/08/05 | 595 | 602 | 595 | 602 | 900 |
2015/08/04 | 600 | 601 | 600 | 601 | 1,400 |
2015/07/31 | 605 | 606 | 603 | 606 | 500 |
2015/07/30 | 617 | 617 | 600 | 605 | 1,700 |
2015/07/29 | 623 | 623 | 608 | 612 | 700 |
2015/07/28 | 603 | 604 | 603 | 603 | 600 |
2015/07/27 | 603 | 603 | 603 | 603 | 300 |
2015/07/24 | 603 | 613 | 600 | 613 | 1,800 |
2015/07/23 | 608 | 610 | 608 | 610 | 1,700 |
2015/07/22 | 624 | 624 | 615 | 615 | 1,800 |
2015/07/21 | 621 | 621 | 600 | 620 | 3,400 |
2015/07/17 | 625 | 625 | 611 | 621 | 600 |
2015/07/16 | 617 | 620 | 610 | 617 | 1,400 |
2015/07/15 | 618 | 618 | 610 | 617 | 1,300 |
2015/07/14 | 619 | 619 | 605 | 611 | 3,300 |
2015/07/13 | 620 | 620 | 599 | 599 | 2,600 |
2015/07/10 | 599 | 599 | 591 | 599 | 600 |
2015/07/09 | 602 | 603 | 585 | 599 | 6,500 |
2015/07/08 | 622 | 622 | 610 | 611 | 5,400 |
2015/07/07 | 623 | 623 | 611 | 620 | 2,600 |
2015/07/06 | 619 | 630 | 603 | 603 | 5,000 |
2015/07/03 | 615 | 634 | 612 | 620 | 3,700 |
2015/07/02 | 641 | 641 | 620 | 620 | 4,200 |
2015/07/01 | 608 | 624 | 608 | 624 | 4,400 |
2015/06/30 | 605 | 618 | 605 | 607 | 6,100 |
2015/06/29 | 649 | 649 | 600 | 605 | 19,900 |
2015/06/26 | 655 | 660 | 650 | 653 | 7,100 |
2015/06/25 | 712 | 735 | 645 | 655 | 59,700 |
2015/06/24 | 632 | 646 | 632 | 643 | 9,100 |
2015/06/23 | 640 | 644 | 621 | 632 | 14,600 |
2015/06/22 | 620 | 626 | 606 | 622 | 7,500 |
2015/06/19 | 618 | 635 | 613 | 618 | 7,600 |
2015/06/18 | 635 | 635 | 610 | 618 | 29,100 |
2015/06/17 | 700 | 735 | 640 | 640 | 119,000 |
2015/06/16 | 692 | 692 | 602 | 640 | 123,200 |
2015/06/15 | 615 | 615 | 591 | 592 | 14,200 |
2015/06/12 | 715 | 727 | 620 | 620 | 114,000 |
2015/06/11 | 610 | 650 | 602 | 650 | 23,700 |
2015/06/10 | 563 | 565 | 544 | 550 | 7,100 |
2015/06/09 | 579 | 579 | 567 | 567 | 2,000 |
2015/06/08 | 580 | 600 | 561 | 580 | 3,400 |
2015/06/05 | 578 | 579 | 578 | 579 | 1,100 |
2015/06/04 | 586 | 586 | 566 | 579 | 7,100 |
2015/06/02 | 590 | 590 | 585 | 585 | 2,900 |
2015/06/01 | 595 | 595 | 581 | 591 | 7,600 |
2015/05/29 | 610 | 610 | 595 | 595 | 3,800 |
2015/05/28 | 614 | 614 | 610 | 610 | 2,100 |
2015/05/27 | 610 | 613 | 610 | 610 | 3,100 |
2015/05/26 | 604 | 604 | 600 | 601 | 3,300 |
2015/05/25 | 586 | 620 | 583 | 597 | 6,600 |
2015/05/22 | 593 | 593 | 585 | 585 | 3,800 |
2015/05/21 | 608 | 615 | 591 | 591 | 10,600 |
2015/05/20 | 590 | 603 | 573 | 598 | 7,300 |
2015/05/19 | 588 | 591 | 577 | 577 | 5,400 |
2015/05/18 | 586 | 588 | 560 | 588 | 5,800 |
2015/05/15 | 603 | 612 | 585 | 586 | 7,300 |
2015/05/14 | 598 | 603 | 591 | 600 | 7,400 |
2015/05/13 | 590 | 604 | 581 | 590 | 15,000 |
2015/05/12 | 620 | 645 | 600 | 600 | 75,000 |
2015/05/11 | 584 | 666 | 584 | 666 | 28,200 |
2015/05/08 | 575 | 575 | 544 | 566 | 16,200 |
2015/05/07 | 614 | 623 | 563 | 565 | 42,500 |
2015/05/01 | 757 | 781 | 607 | 607 | 194,400 |
2015/04/30 | 757 | 757 | 757 | 757 | 84,200 |
2015/04/28 | 657 | 657 | 657 | 657 | 16,000 |
2015/04/27 | 521 | 560 | 515 | 557 | 24,600 |
2015/04/24 | 513 | 521 | 507 | 521 | 4,500 |
2015/04/23 | 506 | 520 | 506 | 520 | 5,800 |
2015/04/22 | 507 | 512 | 497 | 506 | 9,000 |
2015/04/21 | 515 | 523 | 501 | 512 | 11,600 |
2015/04/20 | 521 | 525 | 505 | 515 | 8,100 |
2015/04/17 | 529 | 538 | 523 | 531 | 2,700 |
2015/04/16 | 548 | 549 | 521 | 529 | 7,600 |
2015/04/15 | 552 | 554 | 547 | 548 | 9,800 |
2015/04/14 | 555 | 555 | 551 | 551 | 16,600 |
2015/04/13 | 556 | 568 | 556 | 557 | 3,800 |
2015/04/10 | 562 | 567 | 555 | 555 | 4,300 |
2015/04/09 | 562 | 580 | 556 | 556 | 7,400 |
2015/04/08 | 564 | 632 | 550 | 555 | 47,800 |
2015/04/07 | 554 | 560 | 548 | 556 | 6,700 |
2015/04/06 | 552 | 567 | 551 | 555 | 13,000 |
2015/04/03 | 567 | 577 | 552 | 568 | 7,300 |
2015/04/02 | 552 | 573 | 546 | 568 | 10,700 |
2015/04/01 | 552 | 570 | 546 | 566 | 9,600 |
2015/03/31 | 545 | 555 | 535 | 548 | 8,600 |
2015/03/30 | 562 | 562 | 545 | 554 | 7,600 |
2015/03/27 | 560 | 577 | 558 | 558 | 9,200 |
2015/03/26 | 576 | 580 | 550 | 571 | 14,000 |
2015/03/25 | 591 | 592 | 572 | 581 | 13,500 |
2015/03/24 | 600 | 600 | 581 | 588 | 14,400 |
2015/03/23 | 610 | 638 | 605 | 606 | 32,300 |
2015/03/20 | 600 | 617 | 583 | 609 | 38,000 |
2015/03/19 | 615 | 620 | 607 | 610 | 9,100 |
2015/03/18 | 643 | 643 | 592 | 628 | 23,900 |
2015/03/17 | 635 | 646 | 615 | 627 | 29,400 |
2015/03/16 | 663 | 670 | 624 | 632 | 45,700 |
2015/03/13 | 699 | 712 | 660 | 689 | 70,500 |
2015/03/12 | 750 | 760 | 690 | 700 | 144,900 |
2015/03/11 | 695 | 795 | 660 | 795 | 414,800 |
2015/03/10 | 787 | 790 | 671 | 695 | 165,600 |
2015/03/09 | 896 | 1,044 | 810 | 817 | 423,400 |
2015/03/06 | 1,046 | 1,046 | 970 | 1,046 | 225,600 |
2015/03/05 | 746 | 746 | 746 | 746 | 29,700 |
2015/03/04 | 646 | 646 | 646 | 646 | 18,400 |
2015/03/03 | 546 | 546 | 546 | 546 | 5,100 |
2015/03/02 | 421 | 499 | 421 | 466 | 19,800 |
2015/02/27 | 414 | 456 | 414 | 420 | 8,600 |
2015/02/25 | 405 | 413 | 405 | 410 | 11,300 |
2015/02/24 | 419 | 425 | 419 | 425 | 500 |
2015/02/23 | 423 | 423 | 411 | 414 | 16,900 |
2015/02/20 | 426 | 427 | 420 | 427 | 1,100 |
2015/02/19 | 439 | 439 | 415 | 427 | 4,800 |
2015/02/18 | 440 | 440 | 440 | 440 | 600 |
2015/02/17 | 440 | 440 | 440 | 440 | 400 |
2015/02/16 | 440 | 440 | 440 | 440 | 400 |
2015/02/13 | 440 | 440 | 440 | 440 | 200 |
2015/02/12 | 435 | 435 | 425 | 425 | 1,200 |
2015/02/09 | 423 | 449 | 415 | 449 | 2,900 |
2015/02/06 | 430 | 430 | 430 | 430 | 100 |
2015/02/04 | 425 | 430 | 417 | 430 | 600 |
2015/02/03 | 430 | 430 | 430 | 430 | 100 |
2015/02/02 | 428 | 428 | 428 | 428 | 100 |
2015/01/30 | 441 | 441 | 433 | 433 | 300 |
2015/01/29 | 437 | 437 | 433 | 433 | 500 |
2015/01/28 | 437 | 437 | 437 | 437 | 100 |
2015/01/27 | 437 | 438 | 437 | 437 | 500 |
2015/01/26 | 445 | 445 | 444 | 444 | 200 |
2015/01/23 | 450 | 450 | 450 | 450 | 400 |
2015/01/21 | 466 | 466 | 447 | 450 | 1,200 |
2015/01/20 | 458 | 458 | 454 | 458 | 1,400 |
2015/01/19 | 458 | 458 | 458 | 458 | 300 |
2015/01/16 | 444 | 458 | 443 | 458 | 1,600 |
2015/01/15 | 453 | 453 | 453 | 453 | 500 |
2015/01/14 | 452 | 458 | 452 | 453 | 1,600 |
2015/01/13 | 466 | 466 | 466 | 466 | 300 |
2015/01/09 | 497 | 497 | 470 | 471 | 1,900 |
2015/01/08 | 469 | 491 | 469 | 491 | 500 |
2015/01/05 | 466 | 466 | 466 | 466 | 500 |