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 |
---|---|---|---|---|---|
2017/12/29 | 502 | 509 | 502 | 507 | 2,700 |
2017/12/28 | 509 | 511 | 491 | 508 | 9,600 |
2017/12/27 | 506 | 506 | 500 | 506 | 1,800 |
2017/12/26 | 507 | 507 | 497 | 504 | 5,800 |
2017/12/25 | 510 | 510 | 496 | 503 | 7,800 |
2017/12/22 | 504 | 511 | 501 | 503 | 3,500 |
2017/12/21 | 513 | 513 | 505 | 511 | 3,400 |
2017/12/20 | 513 | 515 | 512 | 513 | 1,200 |
2017/12/19 | 509 | 514 | 507 | 513 | 1,300 |
2017/12/18 | 516 | 516 | 507 | 509 | 700 |
2017/12/15 | 528 | 530 | 505 | 506 | 5,100 |
2017/12/14 | 502 | 518 | 502 | 518 | 1,700 |
2017/12/13 | 500 | 505 | 500 | 505 | 3,000 |
2017/12/12 | 499 | 499 | 497 | 498 | 1,600 |
2017/12/11 | 492 | 492 | 486 | 489 | 3,000 |
2017/12/08 | 490 | 490 | 485 | 486 | 900 |
2017/12/07 | 485 | 494 | 485 | 486 | 7,600 |
2017/12/06 | 504 | 506 | 485 | 485 | 6,800 |
2017/12/05 | 493 | 510 | 493 | 507 | 4,100 |
2017/12/04 | 502 | 503 | 490 | 503 | 2,900 |
2017/12/01 | 501 | 508 | 501 | 502 | 2,400 |
2017/11/30 | 517 | 524 | 512 | 512 | 3,200 |
2017/11/29 | 517 | 526 | 511 | 517 | 5,900 |
2017/11/28 | 537 | 537 | 520 | 520 | 7,000 |
2017/11/27 | 546 | 559 | 531 | 541 | 12,000 |
2017/11/24 | 520 | 530 | 513 | 529 | 7,700 |
2017/11/22 | 513 | 513 | 500 | 511 | 4,500 |
2017/11/21 | 495 | 525 | 495 | 511 | 11,500 |
2017/11/20 | 488 | 490 | 482 | 488 | 10,000 |
2017/11/17 | 480 | 555 | 480 | 490 | 59,700 |
2017/11/16 | 474 | 484 | 466 | 480 | 8,000 |
2017/11/15 | 485 | 487 | 468 | 474 | 9,700 |
2017/11/14 | 505 | 507 | 484 | 490 | 16,900 |
2017/11/13 | 509 | 514 | 505 | 507 | 17,400 |
2017/11/10 | 531 | 531 | 498 | 516 | 30,700 |
2017/11/09 | 568 | 572 | 531 | 533 | 127,900 |
2017/11/08 | 704 | 704 | 565 | 598 | 454,700 |
2017/11/07 | 604 | 604 | 604 | 604 | 14,200 |
2017/11/06 | 437 | 504 | 431 | 504 | 35,600 |
2017/11/02 | 418 | 424 | 418 | 424 | 1,200 |
2017/11/01 | 416 | 418 | 416 | 417 | 400 |
2017/10/31 | 427 | 427 | 417 | 419 | 2,600 |
2017/10/30 | 415 | 415 | 411 | 412 | 1,100 |
2017/10/27 | 410 | 412 | 410 | 412 | 1,100 |
2017/10/26 | 419 | 419 | 407 | 410 | 7,900 |
2017/10/25 | 422 | 423 | 416 | 416 | 7,500 |
2017/10/24 | 420 | 427 | 420 | 426 | 1,300 |
2017/10/23 | 425 | 427 | 417 | 427 | 2,600 |
2017/10/20 | 427 | 427 | 425 | 425 | 1,700 |
2017/10/19 | 427 | 427 | 424 | 425 | 1,200 |
2017/10/18 | 427 | 427 | 427 | 427 | 300 |
2017/10/17 | 421 | 422 | 420 | 420 | 1,200 |
2017/10/16 | 422 | 422 | 417 | 417 | 200 |
2017/10/13 | 417 | 417 | 416 | 416 | 400 |
2017/10/10 | 425 | 425 | 425 | 425 | 300 |
2017/10/06 | 422 | 425 | 422 | 425 | 200 |
2017/10/05 | 422 | 422 | 422 | 422 | 1,200 |
2017/10/03 | 430 | 430 | 430 | 430 | 300 |
2017/10/02 | 425 | 425 | 425 | 425 | 200 |
2017/09/29 | 422 | 426 | 417 | 417 | 1,200 |
2017/09/28 | 428 | 428 | 421 | 427 | 700 |
2017/09/26 | 424 | 429 | 421 | 421 | 1,700 |
2017/09/25 | 426 | 436 | 426 | 436 | 1,200 |
2017/09/22 | 435 | 435 | 422 | 429 | 1,100 |
2017/09/21 | 406 | 428 | 406 | 427 | 19,100 |
2017/09/20 | 418 | 418 | 403 | 405 | 2,300 |
2017/09/19 | 420 | 420 | 414 | 414 | 1,600 |
2017/09/15 | 410 | 411 | 408 | 408 | 1,100 |
2017/09/14 | 411 | 414 | 411 | 413 | 500 |
2017/09/13 | 408 | 408 | 408 | 408 | 200 |
2017/09/12 | 409 | 412 | 409 | 412 | 300 |
2017/09/11 | 402 | 402 | 402 | 402 | 1,000 |
2017/09/08 | 406 | 406 | 406 | 406 | 100 |
2017/09/07 | 403 | 403 | 403 | 403 | 1,000 |
2017/09/06 | 410 | 410 | 409 | 410 | 1,300 |
2017/09/05 | 406 | 406 | 404 | 404 | 1,100 |
2017/09/04 | 409 | 410 | 409 | 410 | 600 |
2017/09/01 | 425 | 425 | 417 | 417 | 300 |
2017/08/31 | 414 | 425 | 413 | 425 | 2,600 |
2017/08/30 | 412 | 412 | 412 | 412 | 100 |
2017/08/29 | 404 | 412 | 404 | 412 | 3,100 |
2017/08/28 | 405 | 412 | 405 | 412 | 3,000 |
2017/08/25 | 403 | 405 | 402 | 405 | 1,200 |
2017/08/24 | 408 | 408 | 407 | 407 | 200 |
2017/08/23 | 402 | 409 | 402 | 404 | 900 |
2017/08/22 | 406 | 406 | 406 | 406 | 300 |
2017/08/21 | 406 | 407 | 401 | 401 | 2,800 |
2017/08/18 | 408 | 408 | 402 | 402 | 2,000 |
2017/08/17 | 412 | 412 | 409 | 409 | 500 |
2017/08/16 | 408 | 408 | 401 | 403 | 3,800 |
2017/08/15 | 421 | 423 | 402 | 403 | 7,300 |
2017/08/14 | 438 | 438 | 409 | 420 | 11,200 |
2017/08/10 | 440 | 491 | 440 | 450 | 19,900 |
2017/08/09 | 437 | 437 | 436 | 436 | 600 |
2017/08/08 | 437 | 437 | 437 | 437 | 300 |
2017/08/07 | 432 | 436 | 432 | 436 | 1,000 |
2017/08/04 | 430 | 432 | 430 | 431 | 1,200 |
2017/08/03 | 430 | 430 | 430 | 430 | 100 |
2017/08/02 | 426 | 427 | 426 | 426 | 1,800 |
2017/08/01 | 427 | 427 | 426 | 426 | 1,200 |
2017/07/31 | 435 | 436 | 435 | 436 | 500 |
2017/07/28 | 430 | 435 | 430 | 435 | 300 |
2017/07/27 | 436 | 436 | 430 | 430 | 800 |
2017/07/26 | 428 | 434 | 427 | 434 | 900 |
2017/07/25 | 431 | 438 | 430 | 435 | 2,400 |
2017/07/24 | 430 | 430 | 430 | 430 | 1,600 |
2017/07/21 | 429 | 429 | 428 | 428 | 2,200 |
2017/07/20 | 426 | 430 | 418 | 430 | 2,200 |
2017/07/19 | 423 | 426 | 423 | 424 | 1,500 |
2017/07/18 | 427 | 428 | 423 | 423 | 2,800 |
2017/07/14 | 427 | 427 | 427 | 427 | 100 |
2017/07/13 | 425 | 425 | 418 | 425 | 1,300 |
2017/07/12 | 427 | 427 | 425 | 425 | 2,000 |
2017/07/11 | 420 | 423 | 420 | 423 | 900 |
2017/07/10 | 423 | 423 | 419 | 419 | 600 |
2017/07/07 | 419 | 419 | 419 | 419 | 600 |
2017/07/06 | 419 | 419 | 419 | 419 | 800 |
2017/07/05 | 422 | 422 | 422 | 422 | 200 |
2017/07/04 | 421 | 430 | 420 | 420 | 9,100 |
2017/07/03 | 425 | 428 | 425 | 427 | 1,300 |
2017/06/30 | 430 | 430 | 412 | 418 | 3,600 |
2017/06/29 | 415 | 425 | 415 | 425 | 3,700 |
2017/06/28 | 420 | 420 | 408 | 409 | 2,100 |
2017/06/27 | 408 | 416 | 408 | 416 | 2,200 |
2017/06/26 | 410 | 424 | 410 | 416 | 2,000 |
2017/06/23 | 405 | 406 | 405 | 405 | 1,800 |
2017/06/22 | 406 | 410 | 406 | 410 | 1,800 |
2017/06/21 | 409 | 412 | 406 | 406 | 1,600 |
2017/06/20 | 413 | 413 | 404 | 406 | 8,500 |
2017/06/19 | 406 | 419 | 406 | 413 | 10,100 |
2017/06/16 | 406 | 406 | 403 | 403 | 2,500 |
2017/06/15 | 405 | 405 | 405 | 405 | 300 |
2017/06/14 | 405 | 406 | 405 | 405 | 4,600 |
2017/06/13 | 400 | 401 | 400 | 401 | 200 |
2017/06/09 | 401 | 401 | 401 | 401 | 300 |
2017/06/08 | 401 | 401 | 396 | 396 | 400 |
2017/06/07 | 400 | 400 | 400 | 400 | 1,200 |
2017/06/06 | 403 | 403 | 403 | 403 | 100 |
2017/06/05 | 400 | 400 | 395 | 396 | 1,500 |
2017/06/02 | 404 | 406 | 401 | 401 | 3,000 |
2017/06/01 | 405 | 406 | 405 | 406 | 400 |
2017/05/31 | 407 | 407 | 400 | 401 | 2,600 |
2017/05/30 | 408 | 408 | 408 | 408 | 300 |
2017/05/29 | 407 | 407 | 407 | 407 | 200 |
2017/05/26 | 406 | 406 | 400 | 400 | 500 |
2017/05/25 | 406 | 406 | 400 | 400 | 700 |
2017/05/24 | 408 | 408 | 401 | 401 | 3,000 |
2017/05/23 | 408 | 408 | 408 | 408 | 500 |
2017/05/22 | 405 | 408 | 400 | 408 | 1,400 |
2017/05/19 | 404 | 405 | 404 | 405 | 800 |
2017/05/18 | 392 | 395 | 391 | 391 | 1,700 |
2017/05/17 | 405 | 405 | 395 | 395 | 1,400 |
2017/05/16 | 403 | 403 | 403 | 403 | 300 |
2017/05/15 | 395 | 403 | 393 | 403 | 2,400 |
2017/05/12 | 400 | 409 | 400 | 408 | 7,900 |
2017/05/11 | 390 | 397 | 390 | 397 | 1,100 |
2017/05/10 | 385 | 385 | 385 | 385 | 2,100 |
2017/05/09 | 385 | 394 | 383 | 383 | 2,200 |
2017/05/08 | 383 | 392 | 383 | 385 | 700 |
2017/05/02 | 390 | 390 | 382 | 383 | 1,400 |
2017/04/28 | 389 | 389 | 384 | 384 | 400 |
2017/04/27 | 385 | 385 | 384 | 384 | 1,200 |
2017/04/26 | 385 | 387 | 385 | 385 | 1,700 |
2017/04/25 | 393 | 393 | 393 | 393 | 100 |
2017/04/24 | 398 | 399 | 385 | 385 | 1,800 |
2017/04/21 | 399 | 399 | 389 | 389 | 2,100 |
2017/04/20 | 390 | 392 | 390 | 392 | 1,600 |
2017/04/19 | 387 | 388 | 380 | 388 | 1,900 |
2017/04/18 | 379 | 382 | 379 | 382 | 300 |
2017/04/17 | 380 | 380 | 378 | 379 | 500 |
2017/04/14 | 378 | 378 | 378 | 378 | 700 |
2017/04/13 | 374 | 382 | 374 | 378 | 2,900 |
2017/04/12 | 390 | 390 | 381 | 390 | 1,300 |
2017/04/11 | 401 | 401 | 395 | 395 | 1,400 |
2017/04/10 | 403 | 404 | 401 | 402 | 5,500 |
2017/04/07 | 406 | 406 | 403 | 403 | 900 |
2017/04/06 | 407 | 407 | 402 | 402 | 2,700 |
2017/04/05 | 407 | 412 | 406 | 410 | 1,400 |
2017/04/04 | 410 | 414 | 406 | 410 | 4,800 |
2017/04/03 | 422 | 422 | 409 | 411 | 3,800 |
2017/03/31 | 415 | 428 | 410 | 418 | 3,000 |
2017/03/30 | 422 | 422 | 409 | 410 | 3,500 |
2017/03/29 | 413 | 422 | 413 | 415 | 1,000 |
2017/03/28 | 418 | 420 | 406 | 413 | 9,600 |
2017/03/27 | 418 | 421 | 416 | 418 | 4,300 |
2017/03/24 | 429 | 441 | 420 | 422 | 24,000 |
2017/03/23 | 472 | 472 | 433 | 433 | 101,200 |
2017/03/22 | 418 | 490 | 418 | 490 | 99,800 |
2017/03/21 | 409 | 410 | 409 | 410 | 500 |
2017/03/17 | 415 | 415 | 409 | 409 | 700 |
2017/03/16 | 407 | 411 | 407 | 411 | 400 |
2017/03/15 | 410 | 410 | 406 | 406 | 2,000 |
2017/03/14 | 410 | 410 | 410 | 410 | 600 |
2017/03/13 | 409 | 434 | 409 | 412 | 7,300 |
2017/03/10 | 408 | 408 | 405 | 406 | 3,000 |
2017/03/09 | 405 | 405 | 404 | 404 | 200 |
2017/03/07 | 407 | 407 | 407 | 407 | 300 |
2017/03/06 | 407 | 407 | 405 | 407 | 3,600 |
2017/03/03 | 408 | 408 | 408 | 408 | 100 |
2017/03/02 | 400 | 408 | 400 | 403 | 3,600 |
2017/03/01 | 408 | 408 | 405 | 405 | 600 |
2017/02/28 | 408 | 408 | 407 | 407 | 2,300 |
2017/02/27 | 407 | 408 | 407 | 408 | 1,100 |
2017/02/24 | 406 | 407 | 406 | 407 | 400 |
2017/02/23 | 406 | 406 | 406 | 406 | 100 |
2017/02/21 | 408 | 410 | 406 | 410 | 1,100 |
2017/02/20 | 411 | 411 | 411 | 411 | 500 |
2017/02/17 | 413 | 413 | 405 | 410 | 1,700 |
2017/02/16 | 414 | 414 | 409 | 409 | 1,200 |
2017/02/15 | 409 | 414 | 406 | 414 | 1,800 |
2017/02/14 | 402 | 410 | 401 | 408 | 3,000 |
2017/02/13 | 406 | 406 | 401 | 403 | 1,700 |
2017/02/09 | 413 | 414 | 402 | 404 | 3,800 |
2017/02/07 | 415 | 419 | 415 | 417 | 1,800 |
2017/02/06 | 405 | 414 | 400 | 414 | 2,200 |
2017/02/03 | 402 | 402 | 402 | 402 | 200 |
2017/02/02 | 401 | 401 | 401 | 401 | 200 |
2017/02/01 | 401 | 401 | 401 | 401 | 900 |
2017/01/31 | 411 | 411 | 401 | 401 | 1,700 |
2017/01/30 | 406 | 412 | 403 | 403 | 1,700 |
2017/01/27 | 405 | 405 | 402 | 403 | 5,900 |
2017/01/26 | 410 | 410 | 402 | 402 | 2,400 |
2017/01/25 | 417 | 417 | 417 | 417 | 100 |
2017/01/24 | 410 | 411 | 410 | 410 | 2,700 |
2017/01/23 | 402 | 406 | 402 | 403 | 700 |
2017/01/20 | 405 | 405 | 402 | 402 | 3,200 |
2017/01/19 | 404 | 404 | 404 | 404 | 400 |
2017/01/18 | 409 | 409 | 400 | 400 | 2,300 |
2017/01/17 | 405 | 408 | 403 | 403 | 1,800 |
2017/01/16 | 410 | 410 | 403 | 404 | 1,500 |
2017/01/13 | 404 | 405 | 404 | 405 | 600 |
2017/01/12 | 398 | 404 | 396 | 404 | 700 |
2017/01/11 | 403 | 403 | 398 | 398 | 3,400 |
2017/01/10 | 396 | 402 | 396 | 399 | 1,400 |
2017/01/06 | 402 | 403 | 402 | 403 | 1,100 |
2017/01/05 | 400 | 415 | 400 | 410 | 5,600 |
2017/01/04 | 399 | 399 | 393 | 394 | 700 |