6147 (株)ヤマザキ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-12-08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2000-12-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-12-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-12-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-12-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-12-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2000-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-11-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2000-11-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2000-11-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-11-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-10-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2000-10-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2000-10-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2000-10-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2000-10-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2000-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-10-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-09-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2000-09-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2000-09-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2000-09-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-09-01 | 1,130 | 1,130 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-08-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-07-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-07-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-07-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-07-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-07-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-07-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-07-03 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 2000-06-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-06-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-06-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-06-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-06-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-06-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-04-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-04-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-03-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-03-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-02-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-02-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2000-02-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-02-03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-01-31 | 957 | 957 | 957 | 957 | 1,000 | 957 |
| 2000-01-25 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2000-01-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-01-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-01-11 | 824 | 850 | 824 | 850 | 3,000 | 850 |
| 2000-01-06 | 799 | 799 | 799 | 799 | 2,000 | 799 |
分割・併合履歴 ： なし