6147 (株)ヤマザキ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-12-14 | 647 | 647 | 640 | 640 | 2,000 | 640 |
| 2004-12-09 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-12-08 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-12-07 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-12-06 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-12-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2004-11-05 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2004-11-04 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2004-11-02 | 643 | 643 | 643 | 643 | 2,000 | 643 |
| 2004-10-29 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2004-10-07 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2004-10-06 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2004-10-05 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2004-09-10 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2004-09-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-09-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-09-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-09-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-08-27 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2004-08-03 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 2004-08-02 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2004-07-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-07-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-07-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-07-13 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2004-07-05 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 2004-07-02 | 594 | 594 | 593 | 593 | 3,000 | 593 |
| 2004-07-01 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2004-06-08 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2004-06-07 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2004-06-04 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2004-06-03 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2004-06-02 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2004-06-01 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2004-05-28 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2004-05-12 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-05-11 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2004-05-10 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2004-05-07 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2004-04-13 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2004-04-07 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2004-04-06 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2004-04-05 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2004-03-31 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2004-03-08 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2004-03-05 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2004-03-04 | 663 | 663 | 663 | 663 | 2,000 | 663 |
| 2004-02-10 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-02-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-02-04 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-02-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-02-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-01-30 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2004-01-15 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2004-01-14 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2004-01-09 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2004-01-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
分割・併合履歴 ： なし