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 |
---|---|---|---|---|---|
2016/12/30 | 400 | 400 | 400 | 400 | 100 |
2016/12/29 | 398 | 400 | 398 | 400 | 400 |
2016/12/28 | 398 | 398 | 396 | 398 | 1,400 |
2016/12/27 | 399 | 399 | 394 | 394 | 2,100 |
2016/12/26 | 395 | 399 | 393 | 399 | 20,000 |
2016/12/22 | 402 | 402 | 399 | 399 | 700 |
2016/12/21 | 400 | 402 | 400 | 402 | 5,700 |
2016/12/20 | 398 | 398 | 398 | 398 | 300 |
2016/12/19 | 392 | 396 | 388 | 396 | 2,700 |
2016/12/15 | 396 | 398 | 394 | 394 | 1,200 |
2016/12/14 | 400 | 400 | 398 | 400 | 2,600 |
2016/12/13 | 414 | 414 | 400 | 400 | 1,600 |
2016/12/12 | 393 | 400 | 393 | 400 | 5,300 |
2016/12/09 | 393 | 393 | 393 | 393 | 100 |
2016/12/08 | 394 | 394 | 390 | 390 | 400 |
2016/12/07 | 386 | 391 | 386 | 391 | 2,400 |
2016/12/06 | 386 | 386 | 386 | 386 | 500 |
2016/12/05 | 386 | 386 | 386 | 386 | 200 |
2016/12/02 | 400 | 400 | 386 | 386 | 2,900 |
2016/12/01 | 400 | 400 | 384 | 400 | 4,900 |
2016/11/30 | 394 | 394 | 385 | 385 | 900 |
2016/11/29 | 384 | 396 | 384 | 396 | 2,800 |
2016/11/28 | 391 | 400 | 391 | 400 | 2,100 |
2016/11/25 | 391 | 391 | 391 | 391 | 500 |
2016/11/24 | 385 | 385 | 385 | 385 | 400 |
2016/11/21 | 399 | 399 | 399 | 399 | 1,000 |
2016/11/18 | 396 | 396 | 391 | 391 | 800 |
2016/11/17 | 398 | 398 | 395 | 395 | 600 |
2016/11/16 | 391 | 393 | 391 | 393 | 600 |
2016/11/15 | 383 | 383 | 383 | 383 | 100 |
2016/11/14 | 378 | 379 | 378 | 379 | 200 |
2016/11/10 | 373 | 375 | 373 | 375 | 400 |
2016/11/09 | 390 | 390 | 379 | 379 | 2,300 |
2016/11/08 | 385 | 385 | 385 | 385 | 100 |
2016/11/04 | 387 | 387 | 380 | 380 | 1,200 |
2016/11/01 | 394 | 394 | 394 | 394 | 200 |
2016/10/31 | 388 | 388 | 388 | 388 | 100 |
2016/10/28 | 387 | 387 | 387 | 387 | 200 |
2016/10/27 | 387 | 387 | 387 | 387 | 1,200 |
2016/10/26 | 390 | 395 | 390 | 395 | 1,200 |
2016/10/21 | 400 | 400 | 400 | 400 | 1,100 |
2016/10/20 | 391 | 391 | 391 | 391 | 300 |
2016/10/19 | 392 | 392 | 390 | 390 | 700 |
2016/10/18 | 392 | 392 | 389 | 389 | 200 |
2016/10/17 | 385 | 388 | 385 | 388 | 200 |
2016/10/13 | 384 | 384 | 384 | 384 | 100 |
2016/10/12 | 383 | 383 | 383 | 383 | 800 |
2016/10/07 | 385 | 385 | 385 | 385 | 200 |
2016/10/06 | 388 | 388 | 388 | 388 | 1,500 |
2016/10/05 | 394 | 406 | 394 | 396 | 1,300 |
2016/10/03 | 388 | 388 | 386 | 386 | 1,200 |
2016/09/30 | 396 | 396 | 396 | 396 | 200 |
2016/09/29 | 384 | 395 | 384 | 388 | 2,700 |
2016/09/28 | 399 | 399 | 381 | 381 | 6,500 |
2016/09/27 | 394 | 399 | 394 | 399 | 600 |
2016/09/26 | 402 | 402 | 402 | 402 | 200 |
2016/09/23 | 410 | 414 | 410 | 414 | 1,000 |
2016/09/21 | 401 | 401 | 401 | 401 | 300 |
2016/09/20 | 398 | 398 | 396 | 398 | 500 |
2016/09/16 | 394 | 394 | 394 | 394 | 100 |
2016/09/15 | 398 | 398 | 394 | 394 | 1,200 |
2016/09/14 | 397 | 398 | 397 | 398 | 16,900 |
2016/09/12 | 396 | 397 | 396 | 397 | 300 |
2016/09/09 | 395 | 396 | 395 | 396 | 200 |
2016/09/08 | 392 | 393 | 392 | 393 | 200 |
2016/09/07 | 400 | 400 | 392 | 392 | 600 |
2016/09/06 | 398 | 398 | 398 | 398 | 200 |
2016/09/05 | 402 | 402 | 400 | 400 | 400 |
2016/09/02 | 402 | 402 | 402 | 402 | 100 |
2016/09/01 | 412 | 412 | 410 | 410 | 300 |
2016/08/31 | 410 | 410 | 409 | 409 | 1,700 |
2016/08/30 | 407 | 408 | 400 | 408 | 600 |
2016/08/29 | 400 | 406 | 398 | 406 | 1,600 |
2016/08/26 | 394 | 394 | 394 | 394 | 100 |
2016/08/25 | 406 | 406 | 394 | 394 | 300 |
2016/08/24 | 405 | 406 | 405 | 406 | 900 |
2016/08/22 | 406 | 406 | 406 | 406 | 400 |
2016/08/19 | 419 | 419 | 419 | 419 | 400 |
2016/08/18 | 423 | 430 | 412 | 412 | 2,600 |
2016/08/17 | 429 | 429 | 407 | 407 | 800 |
2016/08/16 | 400 | 405 | 399 | 405 | 2,300 |
2016/08/15 | 400 | 400 | 400 | 400 | 300 |
2016/08/12 | 401 | 401 | 399 | 400 | 1,000 |
2016/08/10 | 401 | 401 | 401 | 401 | 2,500 |
2016/08/09 | 386 | 393 | 385 | 386 | 1,100 |
2016/08/08 | 393 | 393 | 393 | 393 | 100 |
2016/08/05 | 380 | 385 | 380 | 385 | 200 |
2016/08/01 | 394 | 394 | 394 | 394 | 100 |
2016/07/29 | 398 | 398 | 386 | 386 | 800 |
2016/07/28 | 398 | 398 | 398 | 398 | 100 |
2016/07/25 | 398 | 398 | 398 | 398 | 100 |
2016/07/22 | 397 | 397 | 397 | 397 | 500 |
2016/07/21 | 395 | 395 | 395 | 395 | 500 |
2016/07/20 | 393 | 393 | 393 | 393 | 500 |
2016/07/19 | 393 | 393 | 382 | 382 | 600 |
2016/07/15 | 393 | 393 | 393 | 393 | 300 |
2016/07/13 | 393 | 393 | 393 | 393 | 200 |
2016/07/12 | 389 | 389 | 381 | 381 | 1,500 |
2016/07/11 | 381 | 381 | 381 | 381 | 100 |
2016/07/08 | 381 | 381 | 381 | 381 | 300 |
2016/07/07 | 380 | 388 | 380 | 381 | 2,000 |
2016/06/30 | 404 | 404 | 404 | 404 | 300 |
2016/06/29 | 384 | 384 | 384 | 384 | 100 |
2016/06/27 | 365 | 365 | 365 | 365 | 1,900 |
2016/06/24 | 401 | 401 | 357 | 357 | 6,300 |
2016/06/22 | 412 | 412 | 412 | 412 | 200 |
2016/06/21 | 433 | 433 | 412 | 412 | 1,300 |
2016/06/20 | 411 | 411 | 411 | 411 | 300 |
2016/06/17 | 408 | 408 | 400 | 403 | 900 |
2016/06/16 | 401 | 402 | 401 | 402 | 400 |
2016/06/14 | 401 | 401 | 401 | 401 | 200 |
2016/06/13 | 401 | 402 | 401 | 402 | 300 |
2016/06/10 | 401 | 401 | 401 | 401 | 100 |
2016/06/09 | 403 | 403 | 400 | 401 | 1,500 |
2016/06/08 | 401 | 401 | 401 | 401 | 100 |
2016/06/07 | 402 | 406 | 400 | 400 | 1,400 |
2016/06/03 | 400 | 400 | 400 | 400 | 500 |
2016/06/02 | 399 | 399 | 399 | 399 | 1,100 |
2016/06/01 | 429 | 437 | 399 | 399 | 2,700 |
2016/05/31 | 428 | 428 | 399 | 405 | 4,400 |
2016/05/30 | 423 | 423 | 416 | 416 | 300 |
2016/05/27 | 429 | 429 | 423 | 423 | 200 |
2016/05/26 | 423 | 423 | 423 | 423 | 100 |
2016/05/25 | 422 | 422 | 421 | 421 | 200 |
2016/05/23 | 430 | 430 | 430 | 430 | 400 |
2016/05/20 | 430 | 430 | 430 | 430 | 600 |
2016/05/19 | 429 | 435 | 428 | 428 | 1,000 |
2016/05/18 | 429 | 429 | 421 | 421 | 1,500 |
2016/05/17 | 425 | 425 | 425 | 425 | 400 |
2016/05/16 | 425 | 425 | 425 | 425 | 1,000 |
2016/05/13 | 423 | 425 | 423 | 425 | 200 |
2016/05/12 | 426 | 427 | 423 | 423 | 600 |
2016/05/11 | 425 | 425 | 425 | 425 | 100 |
2016/05/10 | 425 | 425 | 425 | 425 | 100 |
2016/05/06 | 429 | 429 | 428 | 429 | 700 |
2016/05/02 | 422 | 422 | 422 | 422 | 100 |
2016/04/28 | 430 | 430 | 422 | 422 | 1,100 |
2016/04/21 | 434 | 434 | 434 | 434 | 1,100 |
2016/04/20 | 433 | 435 | 426 | 426 | 600 |
2016/04/19 | 434 | 435 | 423 | 425 | 1,000 |
2016/04/18 | 417 | 419 | 417 | 418 | 700 |
2016/04/15 | 415 | 415 | 415 | 415 | 200 |
2016/04/14 | 411 | 411 | 411 | 411 | 100 |
2016/04/13 | 406 | 406 | 406 | 406 | 300 |
2016/04/12 | 411 | 411 | 406 | 406 | 400 |
2016/04/11 | 403 | 403 | 403 | 403 | 100 |
2016/04/08 | 410 | 410 | 403 | 403 | 200 |
2016/04/05 | 400 | 408 | 400 | 404 | 1,100 |
2016/04/04 | 406 | 406 | 406 | 406 | 400 |
2016/04/01 | 415 | 415 | 415 | 415 | 1,000 |
2016/03/31 | 431 | 431 | 431 | 431 | 200 |
2016/03/30 | 447 | 447 | 431 | 431 | 600 |
2016/03/28 | 431 | 431 | 423 | 423 | 700 |
2016/03/25 | 427 | 427 | 425 | 426 | 700 |
2016/03/24 | 440 | 440 | 431 | 431 | 1,200 |
2016/03/23 | 445 | 445 | 445 | 445 | 1,100 |
2016/03/22 | 462 | 463 | 439 | 439 | 2,300 |
2016/03/18 | 458 | 458 | 458 | 458 | 400 |
2016/03/17 | 458 | 458 | 458 | 458 | 200 |
2016/03/16 | 445 | 445 | 445 | 445 | 200 |
2016/03/15 | 427 | 460 | 427 | 445 | 18,400 |
2016/03/10 | 433 | 433 | 427 | 427 | 400 |
2016/03/07 | 433 | 457 | 433 | 433 | 900 |
2016/03/04 | 428 | 429 | 428 | 428 | 400 |
2016/03/03 | 459 | 468 | 425 | 428 | 7,900 |
2016/03/02 | 427 | 427 | 427 | 427 | 100 |
2016/03/01 | 407 | 425 | 407 | 425 | 500 |
2016/02/29 | 411 | 411 | 406 | 406 | 400 |
2016/02/26 | 419 | 419 | 411 | 411 | 400 |
2016/02/25 | 412 | 415 | 410 | 411 | 2,200 |
2016/02/24 | 433 | 433 | 433 | 433 | 100 |
2016/02/22 | 425 | 433 | 417 | 433 | 300 |
2016/02/19 | 431 | 431 | 431 | 431 | 800 |
2016/02/18 | 429 | 429 | 405 | 405 | 1,400 |
2016/02/17 | 429 | 429 | 421 | 421 | 1,600 |
2016/02/16 | 400 | 400 | 400 | 400 | 300 |
2016/02/15 | 386 | 400 | 386 | 400 | 1,200 |
2016/02/12 | 400 | 400 | 386 | 386 | 1,000 |
2016/02/10 | 408 | 408 | 398 | 398 | 1,100 |
2016/02/09 | 412 | 412 | 409 | 409 | 2,100 |
2016/02/08 | 417 | 417 | 412 | 415 | 500 |
2016/02/05 | 420 | 420 | 412 | 420 | 900 |
2016/02/04 | 435 | 435 | 432 | 432 | 400 |
2016/02/03 | 434 | 435 | 434 | 435 | 500 |
2016/02/02 | 457 | 457 | 450 | 450 | 400 |
2016/02/01 | 456 | 456 | 456 | 456 | 200 |
2016/01/29 | 455 | 455 | 441 | 442 | 3,300 |
2016/01/28 | 463 | 463 | 433 | 442 | 4,200 |
2016/01/27 | 470 | 470 | 470 | 470 | 3,300 |
2016/01/25 | 411 | 419 | 411 | 416 | 1,500 |
2016/01/22 | 410 | 420 | 410 | 420 | 800 |
2016/01/21 | 427 | 427 | 415 | 415 | 3,300 |
2016/01/20 | 427 | 429 | 421 | 426 | 1,200 |
2016/01/19 | 420 | 420 | 420 | 420 | 400 |
2016/01/18 | 414 | 414 | 411 | 412 | 700 |
2016/01/15 | 415 | 416 | 413 | 414 | 800 |
2016/01/14 | 416 | 416 | 413 | 413 | 600 |
2016/01/13 | 415 | 420 | 415 | 420 | 200 |
2016/01/12 | 416 | 416 | 411 | 411 | 800 |
2016/01/08 | 418 | 418 | 418 | 418 | 200 |
2016/01/07 | 425 | 425 | 425 | 425 | 200 |
2016/01/06 | 425 | 425 | 425 | 425 | 500 |
2016/01/05 | 423 | 425 | 423 | 425 | 1,300 |
2016/01/04 | 431 | 435 | 430 | 430 | 500 |