6147 (株)ヤマザキ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-25 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1995-12-21 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1995-12-20 | 605 | 605 | 575 | 575 | 2,000 | 575 |
| 1995-12-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-12-11 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1995-12-08 | 600 | 630 | 600 | 630 | 4,000 | 630 |
| 1995-12-07 | 580 | 588 | 580 | 588 | 2,000 | 588 |
| 1995-12-06 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1995-12-05 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 1995-11-29 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 1995-11-28 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1995-11-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1995-11-09 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1995-11-02 | 520 | 520 | 517 | 517 | 2,000 | 517 |
| 1995-10-31 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-10-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-10-27 | 506 | 510 | 506 | 510 | 2,000 | 510 |
| 1995-10-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-10-19 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1995-10-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-10-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-10-04 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1995-09-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-09-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-09-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-09-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-08-29 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1995-08-28 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1995-08-25 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1995-08-22 | 535 | 536 | 535 | 536 | 2,000 | 536 |
| 1995-08-21 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1995-08-17 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 1995-08-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-08-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-07-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-07-12 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1995-06-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-06-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-06-20 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1995-06-02 | 505 | 505 | 480 | 480 | 2,000 | 480 |
| 1995-05-31 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1995-05-02 | 570 | 570 | 565 | 565 | 2,000 | 565 |
| 1995-03-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-03-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-03-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-02-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1995-02-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-02-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-02-15 | 700 | 700 | 680 | 680 | 2,000 | 680 |
| 1995-02-03 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-02-02 | 700 | 730 | 700 | 730 | 2,000 | 730 |
| 1995-02-01 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1995-01-30 | 801 | 801 | 781 | 781 | 3,000 | 781 |
| 1995-01-26 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-01-24 | 774 | 784 | 764 | 764 | 3,000 | 764 |
| 1995-01-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-01-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-01-12 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1995-01-11 | 845 | 880 | 841 | 870 | 5,000 | 870 |
| 1995-01-10 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 1995-01-06 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 1995-01-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
分割・併合履歴 ： なし