6147 (株)ヤマザキ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1992-12-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-12-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1992-12-11 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1992-12-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-12-01 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1992-11-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-11-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-10-28 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1992-10-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-10-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-10-09 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 1992-10-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-09-30 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1992-09-29 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1992-09-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-09-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-09-18 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1992-09-16 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1992-09-01 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1992-08-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-07-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-07-17 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,300 |
| 1992-07-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-06-11 | 1,000 | 1,100 | 1,000 | 1,100 | 2,000 | 1,100 |
| 1992-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-06-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-05-19 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1992-05-18 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1992-04-27 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1992-04-24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-04-23 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1992-04-22 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,570 |
| 1992-04-21 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1992-04-20 | 1,540 | 1,580 | 1,540 | 1,580 | 5,000 | 1,580 |
| 1992-04-17 | 1,520 | 1,540 | 1,520 | 1,540 | 2,000 | 1,540 |
| 1992-04-16 | 1,400 | 1,470 | 1,400 | 1,470 | 2,000 | 1,470 |
| 1992-04-14 | 1,320 | 1,400 | 1,320 | 1,400 | 2,000 | 1,400 |
| 1992-04-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1992-04-10 | 1,100 | 1,250 | 1,100 | 1,250 | 2,000 | 1,250 |
| 1992-04-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-04-06 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1992-04-03 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1992-04-01 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1992-03-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-03-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-03-24 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1992-03-23 | 1,500 | 1,540 | 1,500 | 1,540 | 52,000 | 1,540 |
| 1992-03-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-03-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-03-17 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 | 1,580 |
| 1992-03-16 | 1,500 | 1,590 | 1,470 | 1,590 | 4,000 | 1,590 |
| 1992-03-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-03-06 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1992-03-05 | 1,620 | 1,670 | 1,620 | 1,670 | 3,000 | 1,670 |
| 1992-03-04 | 1,450 | 1,600 | 1,450 | 1,600 | 9,000 | 1,600 |
| 1992-03-03 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1992-03-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-02-28 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1992-02-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-02-25 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 1,450 |
| 1992-02-24 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-02-21 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1992-02-20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-02-19 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1992-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 1,450 |
| 1992-02-12 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1992-02-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-02-07 | 1,450 | 1,450 | 1,450 | 1,450 | 25,000 | 1,450 |
| 1992-02-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-02-05 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1992-02-03 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 1,450 |
| 1992-01-31 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1992-01-28 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-01-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-01-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-01-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
分割・併合履歴 ： なし