6147 (株)ヤマザキ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 1994-12-21 | 909 | 909 | 860 | 860 | 5,000 | 860 |
| 1994-12-20 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1994-12-19 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-12-16 | 901 | 901 | 880 | 899 | 6,000 | 899 |
| 1994-12-15 | 869 | 900 | 869 | 900 | 8,000 | 900 |
| 1994-12-14 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1994-12-13 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1994-12-12 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1994-12-09 | 901 | 910 | 889 | 889 | 7,000 | 889 |
| 1994-12-08 | 889 | 910 | 870 | 900 | 17,000 | 900 |
| 1994-12-07 | 889 | 889 | 889 | 889 | 3,000 | 889 |
| 1994-12-06 | 839 | 870 | 830 | 849 | 8,000 | 849 |
| 1994-12-05 | 810 | 830 | 810 | 820 | 3,000 | 820 |
| 1994-12-02 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-12-01 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1994-11-30 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-11-29 | 777 | 800 | 777 | 800 | 4,000 | 800 |
| 1994-11-28 | 750 | 761 | 750 | 761 | 3,000 | 761 |
| 1994-11-25 | 736 | 740 | 731 | 731 | 4,000 | 731 |
| 1994-11-22 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1994-11-21 | 799 | 799 | 780 | 781 | 4,000 | 781 |
| 1994-11-18 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1994-11-17 | 850 | 850 | 801 | 802 | 12,000 | 802 |
| 1994-11-15 | 911 | 911 | 851 | 851 | 12,000 | 851 |
| 1994-11-14 | 901 | 971 | 900 | 921 | 28,000 | 921 |
| 1994-11-11 | 800 | 900 | 800 | 900 | 21,000 | 900 |
| 1994-11-10 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-11-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-11-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-10-31 | 835 | 835 | 834 | 834 | 2,000 | 834 |
| 1994-10-27 | 836 | 836 | 836 | 836 | 2,000 | 836 |
| 1994-10-26 | 825 | 840 | 825 | 825 | 4,000 | 825 |
| 1994-10-24 | 880 | 900 | 880 | 880 | 25,000 | 880 |
| 1994-10-21 | 837 | 885 | 836 | 870 | 27,000 | 870 |
| 1994-10-20 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1994-10-19 | 795 | 830 | 795 | 830 | 19,000 | 830 |
| 1994-10-18 | 780 | 800 | 780 | 790 | 8,000 | 790 |
| 1994-10-17 | 790 | 795 | 790 | 795 | 5,000 | 795 |
| 1994-10-14 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1994-10-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1994-10-11 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1994-10-06 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1994-10-05 | 660 | 699 | 660 | 699 | 3,000 | 699 |
| 1994-10-04 | 643 | 650 | 643 | 650 | 10,000 | 650 |
| 1994-10-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1994-09-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1994-09-14 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1994-09-13 | 740 | 740 | 735 | 735 | 3,000 | 735 |
| 1994-09-12 | 750 | 750 | 745 | 750 | 6,000 | 750 |
| 1994-09-09 | 764 | 780 | 750 | 750 | 12,000 | 750 |
| 1994-09-08 | 675 | 780 | 675 | 770 | 22,000 | 770 |
| 1994-09-06 | 670 | 679 | 670 | 679 | 2,000 | 679 |
| 1994-09-05 | 704 | 704 | 704 | 704 | 2,000 | 704 |
| 1994-09-02 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1994-09-01 | 710 | 711 | 710 | 710 | 4,000 | 710 |
| 1994-08-31 | 719 | 719 | 714 | 714 | 5,000 | 714 |
| 1994-08-30 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 1994-08-29 | 722 | 727 | 708 | 726 | 6,000 | 726 |
| 1994-08-26 | 620 | 702 | 620 | 702 | 35,000 | 702 |
| 1994-08-23 | 610 | 630 | 600 | 630 | 3,000 | 630 |
| 1994-08-17 | 681 | 681 | 650 | 650 | 3,000 | 650 |
| 1994-08-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-08-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-08-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-08-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-07-28 | 630 | 630 | 620 | 630 | 8,000 | 630 |
| 1994-07-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-07-14 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1994-07-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1994-07-05 | 751 | 770 | 751 | 770 | 2,000 | 770 |
| 1994-06-20 | 796 | 797 | 796 | 796 | 5,000 | 796 |
| 1994-06-17 | 796 | 800 | 796 | 796 | 7,000 | 796 |
| 1994-06-16 | 800 | 830 | 800 | 800 | 20,000 | 800 |
| 1994-06-15 | 728 | 790 | 728 | 790 | 6,000 | 790 |
| 1994-06-14 | 700 | 728 | 700 | 728 | 2,000 | 728 |
| 1994-06-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1994-06-10 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1994-06-09 | 616 | 650 | 616 | 650 | 3,000 | 650 |
| 1994-06-08 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 1994-06-07 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 1994-06-03 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1994-06-02 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1994-05-30 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1994-05-27 | 570 | 570 | 550 | 550 | 2,000 | 550 |
| 1994-05-26 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1994-05-25 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1994-05-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-05-16 | 528 | 530 | 520 | 520 | 8,000 | 520 |
| 1994-05-11 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1994-04-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-04-27 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1994-04-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-04-18 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1994-04-11 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 1994-04-07 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1994-04-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-04-04 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1994-03-28 | 452 | 452 | 450 | 450 | 2,000 | 450 |
| 1994-03-24 | 470 | 470 | 440 | 440 | 5,000 | 440 |
| 1994-03-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1994-03-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-03-14 | 560 | 560 | 530 | 530 | 5,000 | 530 |
| 1994-03-11 | 510 | 570 | 510 | 570 | 13,000 | 570 |
| 1994-03-10 | 505 | 510 | 500 | 500 | 10,000 | 500 |
| 1994-03-09 | 510 | 510 | 500 | 500 | 12,000 | 500 |
| 1994-03-02 | 510 | 510 | 490 | 490 | 8,000 | 490 |
| 1994-03-01 | 530 | 530 | 500 | 500 | 2,000 | 500 |
| 1994-02-28 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1994-02-22 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 1994-02-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1994-02-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-01-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-01-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1994-01-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1994-01-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1994-01-06 | 458 | 458 | 458 | 458 | 1,000 | 458 |
分割・併合履歴 ： なし