6147 (株)ヤマザキ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2003-12-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-12-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-12-08 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-12-05 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-12-04 | 599 | 599 | 579 | 579 | 2,000 | 579 |
| 2003-12-03 | 599 | 599 | 579 | 579 | 2,000 | 579 |
| 2003-12-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-11-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-11-07 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-11-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-11-05 | 678 | 678 | 590 | 590 | 3,000 | 590 |
| 2003-11-04 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2003-10-31 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2003-10-30 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2003-10-29 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2003-10-08 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2003-10-07 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2003-10-06 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2003-10-03 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2003-10-02 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2003-09-19 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2003-09-04 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2003-09-03 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2003-09-02 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2003-08-28 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2003-08-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-08-11 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2003-08-08 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2003-08-05 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2003-08-04 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2003-08-01 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2003-07-10 | 817 | 817 | 817 | 817 | 2,000 | 817 |
| 2003-07-09 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2003-07-08 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2003-07-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-07-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-06-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-06-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-06-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-05-09 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-05-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-05-07 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-05-06 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2003-05-01 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2003-04-30 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2003-04-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-04-04 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2003-04-03 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2003-04-02 | 678 | 678 | 677 | 677 | 2,000 | 677 |
| 2003-03-31 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2003-03-11 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2003-03-10 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2003-03-07 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2003-03-06 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 2003-02-14 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2003-02-06 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2003-02-05 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2003-02-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-02-03 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2003-01-29 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2003-01-14 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2003-01-10 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2003-01-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
分割・併合履歴 ： なし