6147 (株)ヤマザキ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 600 | 620 | 600 | 620 | 2,000 | 620 |
| 2005-12-27 | 571 | 585 | 571 | 585 | 2,000 | 585 |
| 2005-12-26 | 576 | 600 | 576 | 600 | 2,000 | 600 |
| 2005-12-21 | 576 | 576 | 575 | 575 | 3,000 | 575 |
| 2005-12-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-12-19 | 530 | 570 | 530 | 570 | 5,000 | 570 |
| 2005-12-16 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2005-12-09 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2005-12-08 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2005-12-07 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2005-12-06 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-12-05 | 538 | 538 | 530 | 530 | 4,000 | 530 |
| 2005-12-02 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2005-12-01 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2005-11-29 | 501 | 519 | 501 | 519 | 2,000 | 519 |
| 2005-11-28 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-11-15 | 504 | 514 | 504 | 514 | 2,000 | 514 |
| 2005-11-11 | 505 | 505 | 504 | 504 | 3,000 | 504 |
| 2005-11-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-11-09 | 507 | 515 | 507 | 515 | 2,000 | 515 |
| 2005-11-08 | 518 | 518 | 505 | 505 | 2,000 | 505 |
| 2005-11-07 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 2005-11-04 | 503 | 520 | 503 | 520 | 3,000 | 520 |
| 2005-11-02 | 526 | 526 | 500 | 500 | 5,000 | 500 |
| 2005-10-28 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2005-10-26 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-10-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-10-19 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2005-10-12 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2005-10-11 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2005-10-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-10-04 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2005-10-03 | 544 | 544 | 544 | 544 | 4,000 | 544 |
| 2005-09-28 | 520 | 520 | 501 | 501 | 2,000 | 501 |
| 2005-09-26 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2005-09-22 | 529 | 529 | 526 | 526 | 2,000 | 526 |
| 2005-09-21 | 521 | 531 | 521 | 531 | 2,000 | 531 |
| 2005-09-20 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-09-16 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2005-09-15 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2005-09-07 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2005-09-06 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2005-09-05 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2005-09-02 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2005-08-29 | 555 | 581 | 555 | 581 | 3,000 | 581 |
| 2005-08-26 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-08-24 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-08-22 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-08-19 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-08-16 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2005-08-12 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2005-08-11 | 551 | 571 | 551 | 571 | 4,000 | 571 |
| 2005-08-03 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2005-08-02 | 586 | 586 | 586 | 586 | 4,000 | 586 |
| 2005-07-28 | 587 | 587 | 587 | 587 | 3,000 | 587 |
| 2005-07-27 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2005-07-26 | 566 | 567 | 566 | 567 | 2,000 | 567 |
| 2005-07-13 | 549 | 570 | 549 | 570 | 2,000 | 570 |
| 2005-07-11 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-07-08 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2005-07-07 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-07-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-07-05 | 595 | 595 | 570 | 570 | 2,000 | 570 |
| 2005-07-04 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2005-06-30 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2005-06-29 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2005-06-28 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2005-06-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-06-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-06-07 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2005-06-06 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2005-06-03 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2005-06-02 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2005-05-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-05-25 | 567 | 567 | 547 | 547 | 2,000 | 547 |
| 2005-05-23 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2005-05-13 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2005-05-12 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2005-05-11 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2005-05-10 | 681 | 681 | 674 | 674 | 3,000 | 674 |
| 2005-05-09 | 683 | 683 | 680 | 680 | 4,000 | 680 |
| 2005-05-02 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2005-04-28 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2005-04-26 | 545 | 585 | 545 | 585 | 3,000 | 585 |
| 2005-04-25 | 594 | 594 | 544 | 544 | 2,000 | 544 |
| 2005-04-06 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2005-04-05 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2005-04-04 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2005-04-01 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2005-03-31 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2005-03-07 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-03-04 | 597 | 597 | 597 | 597 | 4,000 | 597 |
| 2005-02-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-02-25 | 578 | 578 | 577 | 578 | 4,000 | 578 |
| 2005-02-24 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2005-02-22 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2005-02-07 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2005-02-04 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2005-02-03 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2005-02-02 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2005-01-07 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2005-01-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-01-05 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2005-01-04 | 649 | 649 | 649 | 649 | 1,000 | 649 |
分割・併合履歴 ： なし