6147 (株)ヤマザキ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-12-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-12-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-12-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-12-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-12-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-12-18 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2006-12-15 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-12-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-12-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-11-17 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2006-11-16 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2006-11-15 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2006-11-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-11-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-10-31 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2006-10-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-10-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-10-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-10-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-10-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-09-21 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2006-09-20 | 625 | 625 | 600 | 600 | 2,000 | 600 |
| 2006-09-19 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2006-09-15 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2006-09-11 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2006-08-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-08-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-08-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-08-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-08-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-08-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-07-24 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2006-07-21 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2006-07-20 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 2006-07-19 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2006-07-18 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2006-07-06 | 500 | 515 | 500 | 515 | 2,000 | 515 |
| 2006-07-03 | 484 | 510 | 484 | 510 | 2,000 | 510 |
| 2006-06-30 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2006-06-28 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2006-06-23 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2006-06-22 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2006-06-21 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2006-06-16 | 528 | 529 | 528 | 529 | 2,000 | 529 |
| 2006-06-15 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2006-06-12 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2006-06-09 | 470 | 529 | 470 | 529 | 2,000 | 529 |
| 2006-06-08 | 530 | 530 | 465 | 465 | 2,000 | 465 |
| 2006-06-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-05-18 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-05-17 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-05-16 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-05-15 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-05-01 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-04-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-04-17 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2006-03-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-03-24 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2006-03-15 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2006-03-09 | 600 | 600 | 570 | 570 | 2,000 | 570 |
| 2006-03-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-03-03 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2006-02-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2006-02-02 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 2006-01-31 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2006-01-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-01-20 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2006-01-18 | 705 | 705 | 701 | 701 | 3,000 | 701 |
| 2006-01-17 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2006-01-16 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2006-01-13 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-01-10 | 631 | 635 | 631 | 635 | 2,000 | 635 |
| 2006-01-06 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2006-01-05 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2006-01-04 | 621 | 621 | 620 | 620 | 2,000 | 620 |
分割・併合履歴 ： なし