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 |
---|---|---|---|---|---|
2018/12/28 | 343 | 360 | 343 | 357 | 2,200 |
2018/12/27 | 359 | 370 | 344 | 351 | 8,600 |
2018/12/26 | 325 | 364 | 324 | 353 | 5,600 |
2018/12/25 | 336 | 336 | 320 | 326 | 17,200 |
2018/12/21 | 368 | 368 | 333 | 336 | 4,700 |
2018/12/20 | 388 | 388 | 358 | 369 | 13,700 |
2018/12/19 | 385 | 386 | 384 | 386 | 1,300 |
2018/12/18 | 390 | 390 | 377 | 377 | 5,100 |
2018/12/17 | 407 | 407 | 391 | 393 | 2,200 |
2018/12/14 | 410 | 410 | 400 | 407 | 1,200 |
2018/12/13 | 406 | 407 | 400 | 403 | 4,800 |
2018/12/12 | 411 | 411 | 411 | 411 | 300 |
2018/12/11 | 413 | 415 | 403 | 403 | 4,500 |
2018/12/10 | 422 | 422 | 413 | 413 | 1,300 |
2018/12/07 | 422 | 422 | 412 | 412 | 2,100 |
2018/12/06 | 422 | 423 | 415 | 418 | 2,500 |
2018/12/05 | 420 | 428 | 418 | 420 | 1,200 |
2018/12/04 | 430 | 431 | 417 | 425 | 14,100 |
2018/12/03 | 438 | 438 | 423 | 435 | 4,300 |
2018/11/30 | 437 | 439 | 431 | 438 | 1,700 |
2018/11/29 | 439 | 439 | 433 | 437 | 3,000 |
2018/11/28 | 445 | 445 | 431 | 440 | 3,700 |
2018/11/27 | 441 | 442 | 434 | 439 | 2,000 |
2018/11/26 | 435 | 440 | 435 | 436 | 600 |
2018/11/22 | 436 | 444 | 436 | 443 | 2,100 |
2018/11/21 | 447 | 447 | 434 | 434 | 1,700 |
2018/11/20 | 445 | 445 | 441 | 441 | 3,400 |
2018/11/19 | 450 | 459 | 445 | 445 | 600 |
2018/11/16 | 448 | 448 | 442 | 442 | 1,700 |
2018/11/15 | 442 | 451 | 442 | 444 | 2,000 |
2018/11/14 | 438 | 459 | 438 | 450 | 900 |
2018/11/13 | 443 | 446 | 440 | 440 | 3,500 |
2018/11/12 | 455 | 455 | 442 | 444 | 7,700 |
2018/11/09 | 469 | 469 | 455 | 455 | 3,900 |
2018/11/08 | 468 | 470 | 460 | 467 | 6,200 |
2018/11/07 | 463 | 472 | 460 | 468 | 1,500 |
2018/11/06 | 459 | 464 | 459 | 459 | 1,600 |
2018/11/05 | 460 | 461 | 451 | 459 | 5,300 |
2018/11/02 | 458 | 469 | 457 | 461 | 6,600 |
2018/11/01 | 467 | 467 | 461 | 461 | 3,100 |
2018/10/31 | 482 | 483 | 470 | 475 | 4,800 |
2018/10/30 | 455 | 480 | 441 | 478 | 6,400 |
2018/10/29 | 449 | 459 | 442 | 447 | 7,400 |
2018/10/26 | 454 | 465 | 436 | 440 | 11,300 |
2018/10/25 | 448 | 454 | 448 | 454 | 2,000 |
2018/10/24 | 483 | 495 | 455 | 455 | 9,800 |
2018/10/23 | 474 | 498 | 465 | 482 | 25,200 |
2018/10/22 | 450 | 469 | 450 | 469 | 900 |
2018/10/19 | 452 | 458 | 444 | 454 | 6,100 |
2018/10/18 | 465 | 465 | 458 | 458 | 3,600 |
2018/10/17 | 467 | 467 | 451 | 466 | 10,100 |
2018/10/16 | 469 | 469 | 460 | 466 | 2,200 |
2018/10/15 | 460 | 490 | 440 | 469 | 45,800 |
2018/10/12 | 486 | 529 | 474 | 475 | 239,900 |
2018/10/11 | 439 | 449 | 435 | 449 | 3,000 |
2018/10/10 | 452 | 455 | 446 | 447 | 6,300 |
2018/10/09 | 456 | 457 | 450 | 452 | 2,600 |
2018/10/05 | 466 | 466 | 453 | 464 | 4,200 |
2018/10/04 | 472 | 472 | 465 | 466 | 5,200 |
2018/10/03 | 472 | 473 | 472 | 472 | 1,400 |
2018/10/02 | 473 | 479 | 470 | 476 | 3,300 |
2018/10/01 | 470 | 477 | 466 | 477 | 4,400 |
2018/09/28 | 479 | 479 | 475 | 475 | 1,500 |
2018/09/27 | 480 | 481 | 475 | 475 | 2,400 |
2018/09/26 | 469 | 478 | 469 | 478 | 2,400 |
2018/09/25 | 481 | 482 | 475 | 482 | 4,000 |
2018/09/21 | 475 | 475 | 465 | 466 | 1,800 |
2018/09/20 | 474 | 479 | 466 | 467 | 3,800 |
2018/09/19 | 463 | 480 | 463 | 473 | 5,100 |
2018/09/18 | 467 | 467 | 460 | 462 | 5,900 |
2018/09/14 | 456 | 467 | 456 | 467 | 2,400 |
2018/09/13 | 452 | 457 | 452 | 454 | 1,100 |
2018/09/12 | 453 | 460 | 452 | 455 | 1,500 |
2018/09/11 | 461 | 461 | 455 | 455 | 3,600 |
2018/09/10 | 467 | 470 | 460 | 460 | 7,200 |
2018/09/07 | 462 | 468 | 462 | 467 | 400 |
2018/09/06 | 466 | 468 | 460 | 461 | 2,000 |
2018/09/05 | 467 | 474 | 466 | 474 | 1,700 |
2018/09/04 | 462 | 466 | 462 | 466 | 600 |
2018/09/03 | 465 | 470 | 465 | 465 | 1,500 |
2018/08/31 | 475 | 475 | 469 | 469 | 4,900 |
2018/08/30 | 477 | 483 | 476 | 479 | 6,800 |
2018/08/29 | 487 | 487 | 476 | 477 | 4,400 |
2018/08/28 | 484 | 484 | 474 | 476 | 4,900 |
2018/08/27 | 485 | 490 | 480 | 484 | 8,300 |
2018/08/24 | 485 | 485 | 479 | 484 | 4,300 |
2018/08/23 | 474 | 491 | 468 | 489 | 6,900 |
2018/08/22 | 466 | 473 | 466 | 472 | 1,400 |
2018/08/21 | 467 | 481 | 467 | 474 | 3,000 |
2018/08/20 | 469 | 473 | 465 | 467 | 2,500 |
2018/08/17 | 473 | 475 | 469 | 469 | 1,900 |
2018/08/16 | 455 | 472 | 455 | 463 | 7,500 |
2018/08/15 | 460 | 460 | 450 | 450 | 14,400 |
2018/08/14 | 465 | 469 | 456 | 460 | 15,200 |
2018/08/13 | 481 | 481 | 446 | 467 | 18,400 |
2018/08/10 | 514 | 524 | 502 | 504 | 18,500 |
2018/08/09 | 516 | 517 | 510 | 514 | 2,500 |
2018/08/08 | 507 | 518 | 507 | 516 | 6,400 |
2018/08/07 | 509 | 518 | 505 | 507 | 3,900 |
2018/08/06 | 504 | 512 | 504 | 506 | 5,600 |
2018/08/03 | 516 | 522 | 505 | 505 | 9,000 |
2018/08/02 | 518 | 523 | 511 | 514 | 21,800 |
2018/08/01 | 529 | 544 | 529 | 538 | 1,800 |
2018/07/31 | 548 | 548 | 532 | 532 | 2,400 |
2018/07/30 | 545 | 547 | 535 | 547 | 8,300 |
2018/07/27 | 546 | 552 | 537 | 537 | 6,900 |
2018/07/26 | 536 | 545 | 535 | 545 | 5,600 |
2018/07/25 | 552 | 552 | 538 | 541 | 1,700 |
2018/07/24 | 543 | 557 | 533 | 542 | 7,800 |
2018/07/23 | 541 | 558 | 536 | 543 | 20,200 |
2018/07/20 | 548 | 548 | 523 | 528 | 5,000 |
2018/07/19 | 559 | 564 | 549 | 549 | 7,900 |
2018/07/18 | 563 | 564 | 547 | 549 | 6,300 |
2018/07/17 | 545 | 570 | 545 | 563 | 19,800 |
2018/07/13 | 550 | 575 | 545 | 545 | 26,500 |
2018/07/12 | 500 | 579 | 500 | 544 | 80,900 |
2018/07/11 | 511 | 511 | 502 | 503 | 14,900 |
2018/07/10 | 515 | 519 | 510 | 518 | 15,100 |
2018/07/09 | 513 | 513 | 504 | 508 | 19,100 |
2018/07/06 | 511 | 519 | 485 | 488 | 21,000 |
2018/07/05 | 522 | 527 | 497 | 501 | 22,500 |
2018/07/04 | 556 | 559 | 526 | 527 | 21,400 |
2018/07/03 | 576 | 577 | 556 | 559 | 21,700 |
2018/07/02 | 600 | 609 | 583 | 583 | 16,100 |
2018/06/29 | 605 | 605 | 579 | 580 | 18,400 |
2018/06/28 | 610 | 623 | 600 | 607 | 24,700 |
2018/06/27 | 612 | 670 | 604 | 617 | 92,900 |
2018/06/26 | 625 | 629 | 602 | 602 | 23,600 |
2018/06/25 | 654 | 666 | 630 | 630 | 69,800 |
2018/06/22 | 593 | 669 | 590 | 653 | 144,000 |
2018/06/21 | 584 | 602 | 580 | 580 | 40,200 |
2018/06/20 | 543 | 636 | 543 | 584 | 243,600 |
2018/06/19 | 560 | 565 | 535 | 536 | 13,600 |
2018/06/18 | 530 | 626 | 526 | 565 | 103,000 |
2018/06/15 | 514 | 530 | 512 | 526 | 9,100 |
2018/06/14 | 517 | 517 | 510 | 511 | 8,300 |
2018/06/13 | 523 | 523 | 516 | 517 | 3,600 |
2018/06/12 | 528 | 533 | 522 | 525 | 2,600 |
2018/06/11 | 524 | 532 | 518 | 518 | 7,000 |
2018/06/08 | 547 | 557 | 512 | 515 | 25,700 |
2018/06/07 | 553 | 563 | 538 | 545 | 9,400 |
2018/06/06 | 546 | 566 | 535 | 548 | 5,100 |
2018/06/05 | 558 | 575 | 545 | 545 | 16,700 |
2018/06/04 | 580 | 580 | 556 | 557 | 9,900 |
2018/06/01 | 620 | 620 | 573 | 574 | 26,500 |
2018/05/31 | 550 | 645 | 550 | 590 | 161,100 |
2018/05/30 | 530 | 551 | 525 | 545 | 18,100 |
2018/05/29 | 581 | 581 | 550 | 560 | 12,500 |
2018/05/28 | 581 | 589 | 576 | 579 | 1,600 |
2018/05/25 | 590 | 591 | 581 | 591 | 2,200 |
2018/05/24 | 585 | 599 | 585 | 590 | 5,100 |
2018/05/23 | 595 | 598 | 581 | 585 | 10,500 |
2018/05/22 | 626 | 626 | 595 | 605 | 13,600 |
2018/05/21 | 624 | 643 | 615 | 616 | 35,800 |
2018/05/18 | 626 | 627 | 612 | 617 | 11,600 |
2018/05/17 | 605 | 620 | 597 | 610 | 28,500 |
2018/05/16 | 600 | 600 | 586 | 590 | 8,700 |
2018/05/15 | 605 | 630 | 605 | 610 | 17,100 |
2018/05/14 | 675 | 675 | 593 | 601 | 105,300 |
2018/05/11 | 559 | 577 | 559 | 575 | 12,300 |
2018/05/10 | 583 | 588 | 558 | 559 | 20,700 |
2018/05/09 | 573 | 574 | 550 | 556 | 29,800 |
2018/05/08 | 605 | 640 | 575 | 585 | 195,300 |
2018/05/07 | 552 | 571 | 540 | 545 | 70,300 |
2018/05/02 | 627 | 713 | 560 | 572 | 549,200 |
2018/05/01 | 616 | 617 | 591 | 617 | 291,500 |
2018/04/27 | 517 | 517 | 517 | 517 | 12,300 |
2018/04/26 | 443 | 443 | 436 | 437 | 600 |
2018/04/25 | 438 | 441 | 435 | 435 | 3,700 |
2018/04/24 | 439 | 441 | 436 | 441 | 2,200 |
2018/04/23 | 428 | 435 | 428 | 435 | 1,300 |
2018/04/20 | 429 | 433 | 429 | 433 | 1,100 |
2018/04/19 | 425 | 432 | 425 | 428 | 2,300 |
2018/04/18 | 426 | 430 | 422 | 425 | 1,400 |
2018/04/17 | 427 | 430 | 425 | 426 | 800 |
2018/04/16 | 430 | 430 | 426 | 426 | 400 |
2018/04/13 | 426 | 432 | 423 | 430 | 1,800 |
2018/04/12 | 424 | 425 | 424 | 425 | 700 |
2018/04/11 | 420 | 425 | 413 | 425 | 1,700 |
2018/04/10 | 433 | 433 | 433 | 433 | 300 |
2018/04/09 | 423 | 427 | 420 | 427 | 600 |
2018/04/06 | 430 | 430 | 426 | 426 | 500 |
2018/04/04 | 433 | 433 | 432 | 433 | 500 |
2018/04/03 | 436 | 436 | 436 | 436 | 100 |
2018/04/02 | 434 | 436 | 434 | 436 | 1,200 |
2018/03/30 | 437 | 437 | 429 | 434 | 1,000 |
2018/03/29 | 432 | 438 | 430 | 438 | 800 |
2018/03/28 | 431 | 432 | 431 | 432 | 200 |
2018/03/27 | 423 | 423 | 423 | 423 | 700 |
2018/03/26 | 422 | 422 | 414 | 415 | 1,100 |
2018/03/23 | 424 | 429 | 423 | 423 | 1,200 |
2018/03/22 | 430 | 432 | 423 | 425 | 1,400 |
2018/03/20 | 428 | 428 | 422 | 422 | 1,800 |
2018/03/19 | 436 | 436 | 423 | 426 | 9,800 |
2018/03/16 | 439 | 439 | 437 | 439 | 3,300 |
2018/03/15 | 445 | 447 | 437 | 439 | 6,900 |
2018/03/14 | 444 | 445 | 442 | 445 | 3,300 |
2018/03/13 | 448 | 450 | 443 | 445 | 7,300 |
2018/03/12 | 450 | 459 | 448 | 452 | 1,000 |
2018/03/09 | 448 | 455 | 447 | 450 | 2,400 |
2018/03/08 | 455 | 461 | 445 | 461 | 2,400 |
2018/03/07 | 469 | 469 | 452 | 452 | 4,700 |
2018/03/06 | 438 | 453 | 438 | 446 | 3,700 |
2018/03/05 | 459 | 460 | 437 | 437 | 7,800 |
2018/03/02 | 469 | 469 | 460 | 460 | 1,700 |
2018/03/01 | 472 | 486 | 470 | 471 | 900 |
2018/02/28 | 474 | 486 | 471 | 472 | 2,000 |
2018/02/27 | 482 | 483 | 472 | 473 | 2,600 |
2018/02/26 | 488 | 492 | 488 | 488 | 2,500 |
2018/02/23 | 485 | 485 | 485 | 485 | 1,100 |
2018/02/22 | 489 | 489 | 489 | 489 | 100 |
2018/02/21 | 498 | 499 | 497 | 497 | 800 |
2018/02/20 | 489 | 489 | 481 | 481 | 1,100 |
2018/02/19 | 486 | 499 | 482 | 493 | 1,600 |
2018/02/16 | 470 | 470 | 470 | 470 | 200 |
2018/02/15 | 464 | 473 | 464 | 464 | 7,400 |
2018/02/14 | 497 | 497 | 457 | 464 | 8,000 |
2018/02/13 | 506 | 514 | 497 | 507 | 10,900 |
2018/02/09 | 538 | 546 | 518 | 545 | 7,300 |
2018/02/08 | 529 | 555 | 529 | 547 | 4,400 |
2018/02/07 | 533 | 548 | 524 | 538 | 3,200 |
2018/02/06 | 508 | 526 | 501 | 523 | 8,500 |
2018/02/05 | 547 | 550 | 540 | 546 | 5,600 |
2018/02/02 | 552 | 552 | 547 | 552 | 4,100 |
2018/02/01 | 542 | 551 | 542 | 551 | 2,800 |
2018/01/31 | 543 | 544 | 541 | 541 | 1,500 |
2018/01/30 | 551 | 551 | 540 | 545 | 10,300 |
2018/01/29 | 551 | 553 | 540 | 551 | 8,700 |
2018/01/26 | 550 | 550 | 543 | 550 | 2,000 |
2018/01/25 | 550 | 556 | 548 | 552 | 9,500 |
2018/01/24 | 548 | 550 | 545 | 546 | 2,700 |
2018/01/23 | 570 | 570 | 540 | 544 | 31,200 |
2018/01/22 | 544 | 577 | 541 | 570 | 31,900 |
2018/01/19 | 538 | 545 | 529 | 544 | 19,500 |
2018/01/18 | 529 | 540 | 528 | 528 | 2,300 |
2018/01/17 | 536 | 536 | 526 | 526 | 7,200 |
2018/01/16 | 539 | 539 | 531 | 536 | 3,500 |
2018/01/15 | 527 | 539 | 526 | 536 | 13,200 |
2018/01/12 | 547 | 553 | 530 | 531 | 20,400 |
2018/01/11 | 603 | 620 | 541 | 543 | 162,600 |
2018/01/10 | 510 | 578 | 500 | 578 | 59,400 |
2018/01/09 | 502 | 502 | 498 | 498 | 1,900 |
2018/01/05 | 506 | 506 | 500 | 506 | 3,400 |
2018/01/04 | 507 | 508 | 500 | 507 | 4,400 |