6147 (株)ヤマザキ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1997-12-12 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1997-12-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-11-25 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1997-11-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-11-11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-11-10 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1997-11-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-11-04 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1997-10-30 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1997-10-29 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1997-10-24 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1997-10-22 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1997-10-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-10-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1997-10-08 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 1,410 |
| 1997-10-03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1997-10-01 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1997-09-30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1997-09-25 | 1,300 | 1,400 | 1,300 | 1,400 | 5,000 | 1,400 |
| 1997-09-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-09-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-09-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-09-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-09-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-09-05 | 1,220 | 1,260 | 1,220 | 1,260 | 3,000 | 1,260 |
| 1997-09-04 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1997-09-03 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1997-08-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-08-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-08-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-08-25 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 1,480 |
| 1997-08-22 | 1,490 | 1,490 | 1,450 | 1,490 | 6,000 | 1,490 |
| 1997-08-21 | 1,420 | 1,450 | 1,420 | 1,450 | 10,000 | 1,450 |
| 1997-08-19 | 1,430 | 1,440 | 1,430 | 1,440 | 17,000 | 1,440 |
| 1997-08-18 | 1,300 | 1,400 | 1,300 | 1,400 | 3,000 | 1,400 |
| 1997-08-15 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-08-13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1997-08-12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1997-08-07 | 1,440 | 1,440 | 1,440 | 1,440 | 11,000 | 1,440 |
| 1997-08-06 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1997-08-05 | 1,330 | 1,400 | 1,330 | 1,400 | 21,000 | 1,400 |
| 1997-08-04 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1997-08-01 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1997-07-31 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1997-07-29 | 1,300 | 1,330 | 1,300 | 1,330 | 24,000 | 1,330 |
| 1997-07-28 | 1,220 | 1,300 | 1,220 | 1,300 | 12,000 | 1,300 |
| 1997-07-25 | 1,270 | 1,270 | 1,230 | 1,230 | 32,000 | 1,230 |
| 1997-07-24 | 1,190 | 1,280 | 1,190 | 1,270 | 8,000 | 1,270 |
| 1997-07-23 | 1,150 | 1,190 | 1,150 | 1,190 | 15,000 | 1,190 |
| 1997-07-22 | 1,060 | 1,150 | 1,060 | 1,150 | 12,000 | 1,150 |
| 1997-07-18 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1997-07-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-07-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-07-14 | 1,100 | 1,120 | 1,060 | 1,060 | 15,000 | 1,060 |
| 1997-07-11 | 1,060 | 1,090 | 1,060 | 1,090 | 19,000 | 1,090 |
| 1997-07-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-07-07 | 1,030 | 1,060 | 1,030 | 1,060 | 23,000 | 1,060 |
| 1997-07-04 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1997-07-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-06-30 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1997-06-27 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1997-06-25 | 989 | 989 | 989 | 989 | 2,000 | 989 |
| 1997-06-19 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1997-06-18 | 950 | 970 | 950 | 970 | 2,000 | 970 |
| 1997-06-17 | 949 | 949 | 948 | 948 | 2,000 | 948 |
| 1997-06-12 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1997-06-11 | 920 | 930 | 920 | 930 | 5,000 | 930 |
| 1997-06-10 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 1997-06-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-06-06 | 919 | 919 | 900 | 900 | 2,000 | 900 |
| 1997-06-05 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1997-06-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-05-28 | 909 | 909 | 908 | 908 | 2,000 | 908 |
| 1997-05-19 | 929 | 929 | 919 | 919 | 2,000 | 919 |
| 1997-05-15 | 910 | 930 | 908 | 930 | 13,000 | 930 |
| 1997-04-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-04-25 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-04-18 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-04-16 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 1997-04-11 | 915 | 930 | 915 | 930 | 23,000 | 930 |
| 1997-04-10 | 919 | 919 | 919 | 919 | 5,000 | 919 |
| 1997-04-09 | 899 | 920 | 899 | 920 | 7,000 | 920 |
| 1997-04-07 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-04-04 | 850 | 870 | 850 | 870 | 4,000 | 870 |
| 1997-04-03 | 765 | 830 | 765 | 830 | 14,000 | 830 |
| 1997-04-01 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1997-03-31 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1997-03-28 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1997-03-27 | 918 | 920 | 918 | 920 | 6,000 | 920 |
| 1997-03-26 | 915 | 920 | 905 | 920 | 5,000 | 920 |
| 1997-03-25 | 935 | 949 | 930 | 947 | 9,000 | 947 |
| 1997-03-24 | 910 | 950 | 910 | 935 | 9,000 | 935 |
| 1997-03-21 | 830 | 900 | 830 | 900 | 23,000 | 900 |
| 1997-03-19 | 830 | 845 | 830 | 840 | 7,000 | 840 |
| 1997-03-18 | 845 | 845 | 820 | 835 | 16,000 | 835 |
| 1997-03-17 | 764 | 835 | 764 | 835 | 17,000 | 835 |
| 1997-03-14 | 736 | 765 | 730 | 765 | 12,000 | 765 |
| 1997-03-13 | 751 | 751 | 739 | 740 | 20,000 | 740 |
| 1997-03-12 | 659 | 750 | 659 | 749 | 9,000 | 749 |
| 1997-03-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-02-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-02-26 | 485 | 500 | 485 | 500 | 3,000 | 500 |
| 1997-02-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-01-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-01-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-01-17 | 645 | 645 | 645 | 645 | 1,000 | 645 |
分割・併合履歴 ： なし