6147 (株)ヤマザキ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-12-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-12-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-12-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-12-11 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-12-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-11-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-11-19 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-11-16 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2007-11-15 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2007-11-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-10-26 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2007-10-18 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-10-17 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-10-16 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2007-10-15 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-09-21 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2007-09-20 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2007-09-19 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2007-09-18 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2007-09-11 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2007-09-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-08-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-08-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-08-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-08-20 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2007-08-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-08-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-07-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-07-23 | 694 | 694 | 694 | 694 | 4,000 | 694 |
| 2007-07-20 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2007-07-19 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2007-07-18 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2007-07-17 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2007-07-02 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2007-06-27 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2007-06-20 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2007-06-19 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2007-06-18 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2007-06-15 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2007-06-13 | 520 | 550 | 520 | 550 | 3,000 | 550 |
| 2007-06-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-06-04 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2007-06-01 | 510 | 510 | 501 | 501 | 3,000 | 501 |
| 2007-05-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-05-30 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2007-05-21 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2007-05-18 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2007-05-17 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2007-05-16 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2007-05-15 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2007-05-10 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2007-05-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-04-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-04-19 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2007-04-18 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-04-17 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2007-04-16 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2007-04-05 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2007-04-04 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2007-03-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-03-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-03-16 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2007-03-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-03-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-03-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-02-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-02-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-02-19 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2007-02-16 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2007-01-31 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 2007-01-18 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2007-01-17 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2007-01-16 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2007-01-15 | 628 | 628 | 588 | 588 | 2,000 | 588 |
| 2007-01-12 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2007-01-11 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2007-01-04 | 619 | 619 | 619 | 619 | 1,000 | 619 |
分割・併合履歴 ： なし