6147 (株)ヤマザキ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-12-26 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-12-19 | 600 | 600 | 600 | 600 | 700 | 600 |
| 2008-12-18 | 650 | 650 | 580 | 580 | 2,800 | 580 |
| 2008-12-17 | 650 | 650 | 550 | 550 | 1,800 | 550 |
| 2008-12-16 | 650 | 650 | 649 | 649 | 1,700 | 649 |
| 2008-12-15 | 670 | 670 | 649 | 649 | 1,100 | 649 |
| 2008-12-12 | 650 | 650 | 650 | 650 | 1,400 | 650 |
| 2008-12-11 | 650 | 650 | 650 | 650 | 600 | 650 |
| 2008-12-02 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-11-18 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2008-11-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-10-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-10-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-10-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-10-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-09-18 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-09-17 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2008-09-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-08-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-08-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-08-18 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2008-08-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-07-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-07-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-07-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2008-07-16 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2008-07-15 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-06-17 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2008-06-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-06-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-05-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-05-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-05-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-05-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-04-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-04-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-04-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-03-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-03-24 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2008-03-21 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2008-03-19 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2008-03-18 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2008-03-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-02-20 | 740 | 740 | 650 | 650 | 2,000 | 650 |
| 2008-02-18 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2008-02-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-02-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-01-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-01-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-01-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
分割・併合履歴 ： なし