6147 (株)ヤマザキ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-12-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1996-12-10 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1996-11-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-10-24 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1996-10-23 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1996-10-16 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1996-10-14 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1996-10-08 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1996-10-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-10-03 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-10-02 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1996-10-01 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1996-09-27 | 680 | 700 | 680 | 700 | 4,000 | 700 |
| 1996-09-26 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-09-20 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 1996-09-18 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1996-09-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-09-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-09-02 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 1996-08-28 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-08-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-08-02 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-08-01 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-07-30 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 1996-07-29 | 741 | 741 | 740 | 740 | 2,000 | 740 |
| 1996-07-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-07-23 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-07-17 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1996-07-15 | 785 | 800 | 785 | 800 | 2,000 | 800 |
| 1996-07-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-07-10 | 800 | 800 | 780 | 780 | 2,000 | 780 |
| 1996-07-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-07-04 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 1996-06-28 | 811 | 811 | 800 | 800 | 2,000 | 800 |
| 1996-06-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-06-25 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1996-06-21 | 810 | 810 | 801 | 801 | 2,000 | 801 |
| 1996-06-19 | 839 | 839 | 811 | 811 | 2,000 | 811 |
| 1996-06-18 | 860 | 860 | 855 | 855 | 2,000 | 855 |
| 1996-06-17 | 800 | 840 | 800 | 840 | 12,000 | 840 |
| 1996-06-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-06-12 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 1996-06-11 | 800 | 801 | 800 | 800 | 3,000 | 800 |
| 1996-06-04 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1996-05-31 | 799 | 799 | 780 | 780 | 2,000 | 780 |
| 1996-05-30 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1996-05-28 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 1996-05-23 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 1996-05-22 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 1996-05-21 | 836 | 840 | 836 | 840 | 2,000 | 840 |
| 1996-05-20 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 1996-05-17 | 849 | 849 | 845 | 845 | 6,000 | 845 |
| 1996-05-15 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-05-10 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 1996-05-09 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1996-05-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-04-30 | 820 | 825 | 820 | 825 | 2,000 | 825 |
| 1996-04-26 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1996-04-19 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1996-04-16 | 766 | 766 | 766 | 766 | 3,000 | 766 |
| 1996-04-10 | 680 | 685 | 680 | 685 | 3,000 | 685 |
| 1996-04-09 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1996-04-08 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 1996-04-04 | 675 | 675 | 670 | 670 | 2,000 | 670 |
| 1996-04-03 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-03-29 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1996-03-28 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 1996-03-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-03-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-03-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-02-23 | 681 | 700 | 681 | 700 | 3,000 | 700 |
| 1996-02-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-02-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-02-15 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 1996-02-07 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 1996-01-26 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1996-01-22 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1996-01-17 | 670 | 720 | 670 | 720 | 7,000 | 720 |
| 1996-01-08 | 680 | 680 | 680 | 680 | 2,000 | 680 |
分割・併合履歴 ： なし