6147 (株)ヤマザキ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-12-10 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2002-12-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-12-04 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2002-11-28 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2002-11-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-11-06 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2002-11-05 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2002-10-16 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2002-10-09 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2002-10-08 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2002-10-07 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2002-10-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-10-03 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2002-10-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-09-13 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2002-09-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-09-11 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-09-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-08-21 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2002-08-09 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2002-08-08 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2002-08-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-08-06 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-08-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-07-30 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2002-07-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-07-10 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2002-07-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-07-08 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2002-07-05 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2002-07-04 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2002-06-28 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2002-06-05 | 681 | 681 | 681 | 681 | 5,000 | 681 |
| 2002-05-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-05-15 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2002-05-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-05-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-05-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-05-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-05-08 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2002-05-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-04-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-04-10 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2002-04-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-04-08 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2002-04-05 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2002-04-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-04-02 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2002-03-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-03-12 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2002-03-11 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2002-03-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-03-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-03-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-03-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-02-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-02-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-02-07 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2002-02-06 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2002-02-05 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-02-04 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-02-01 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-01-28 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2002-01-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-01-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-01-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-01-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-01-11 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-01-10 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-01-09 | 605 | 605 | 605 | 605 | 1,000 | 605 |
分割・併合履歴 ： なし