6147 (株)ヤマザキ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-13 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1999-12-10 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1999-12-09 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1999-12-08 | 809 | 809 | 809 | 809 | 2,000 | 809 |
| 1999-12-07 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 1999-12-06 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1999-12-03 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1999-11-29 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1999-11-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1999-11-05 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1999-11-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1999-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1999-11-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1999-10-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1999-10-07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1999-10-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1999-10-05 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1999-10-04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1999-10-01 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1999-09-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1999-09-06 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1999-09-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1999-09-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1999-08-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1999-08-04 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1999-08-03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1999-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1999-07-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1999-07-09 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 | 1,220 |
| 1999-07-07 | 1,150 | 1,200 | 1,150 | 1,200 | 2,000 | 1,200 |
| 1999-07-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1999-07-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1999-07-01 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1999-06-30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1999-06-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1999-06-08 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,300 |
| 1999-06-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1999-06-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1999-06-03 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1999-06-01 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 1,200 |
| 1999-05-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1999-05-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1999-05-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1999-05-10 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,290 |
| 1999-05-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1999-04-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1999-04-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1999-04-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1999-04-09 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1999-04-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1999-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1999-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1999-04-01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1999-03-25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1999-03-19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1999-03-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1999-03-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1999-03-10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1999-03-09 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1999-03-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1999-03-05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1999-03-04 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1999-03-03 | 1,180 | 1,230 | 1,180 | 1,230 | 7,000 | 1,230 |
| 1999-02-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1999-02-23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1999-02-10 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1999-02-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-02-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1999-02-05 | 1,100 | 1,140 | 1,100 | 1,140 | 10,000 | 1,140 |
| 1999-02-04 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1999-02-03 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 | 1,100 |
| 1999-02-02 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1999-02-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1999-01-29 | 1,030 | 1,050 | 1,030 | 1,050 | 17,000 | 1,050 |
| 1999-01-19 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1999-01-18 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1999-01-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
分割・併合履歴 ： なし