6147 (株)ヤマザキ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 579 | 579 | 579 | 579 | 300 | 579 |
| 2009-12-21 | 570 | 570 | 570 | 570 | 1,100 | 570 |
| 2009-12-18 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2009-12-17 | 570 | 570 | 569 | 569 | 500 | 569 |
| 2009-12-16 | 580 | 580 | 580 | 580 | 600 | 580 |
| 2009-12-15 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2009-12-14 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2009-12-11 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2009-12-10 | 500 | 500 | 500 | 500 | 2,500 | 500 |
| 2009-12-02 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-12-01 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-11-30 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-11-27 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-11-20 | 600 | 600 | 600 | 600 | 700 | 600 |
| 2009-11-19 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2009-11-18 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2009-11-17 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2009-11-16 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2009-11-12 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2009-11-02 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-10-30 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2009-10-29 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-10-28 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-10-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-10-20 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2009-10-19 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2009-10-15 | 600 | 600 | 530 | 530 | 500 | 530 |
| 2009-10-02 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-10-01 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-09-30 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-09-29 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-09-28 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-09-24 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2009-09-18 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2009-09-17 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2009-09-16 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2009-09-15 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2009-09-02 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-09-01 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-08-31 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-08-28 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-08-21 | 640 | 640 | 640 | 640 | 1,700 | 640 |
| 2009-08-20 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2009-08-19 | 510 | 510 | 510 | 510 | 600 | 510 |
| 2009-08-18 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2009-08-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-08-10 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-07-31 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-07-30 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-07-29 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-07-28 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-07-22 | 578 | 578 | 570 | 570 | 1,500 | 570 |
| 2009-07-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-07-17 | 565 | 565 | 565 | 565 | 1,100 | 565 |
| 2009-07-16 | 565 | 578 | 565 | 565 | 2,200 | 565 |
| 2009-07-15 | 579 | 579 | 565 | 565 | 1,100 | 565 |
| 2009-07-14 | 565 | 565 | 565 | 565 | 400 | 565 |
| 2009-07-13 | 565 | 565 | 565 | 565 | 400 | 565 |
| 2009-07-10 | 565 | 565 | 565 | 565 | 400 | 565 |
| 2009-07-02 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2009-07-01 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-06-30 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-06-29 | 550 | 580 | 550 | 580 | 600 | 580 |
| 2009-06-26 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2009-06-25 | 480 | 480 | 445 | 445 | 200 | 445 |
| 2009-06-24 | 580 | 580 | 510 | 510 | 200 | 510 |
| 2009-06-19 | 580 | 580 | 580 | 580 | 700 | 580 |
| 2009-06-18 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2009-06-17 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2009-06-16 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2009-06-15 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2009-06-10 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2009-06-08 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2009-06-02 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2009-06-01 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-05-29 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2009-05-28 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-05-21 | 600 | 600 | 600 | 600 | 800 | 600 |
| 2009-05-20 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2009-05-19 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2009-05-18 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2009-05-15 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2009-05-08 | 660 | 660 | 660 | 660 | 400 | 660 |
| 2009-05-07 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-04-28 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2009-04-23 | 438 | 438 | 438 | 438 | 200 | 438 |
| 2009-04-21 | 598 | 608 | 598 | 608 | 1,000 | 608 |
| 2009-04-20 | 508 | 508 | 508 | 508 | 200 | 508 |
| 2009-04-17 | 478 | 478 | 478 | 478 | 800 | 478 |
| 2009-04-16 | 480 | 480 | 480 | 480 | 800 | 480 |
| 2009-04-15 | 480 | 480 | 480 | 480 | 800 | 480 |
| 2009-04-14 | 465 | 470 | 465 | 470 | 500 | 470 |
| 2009-04-10 | 430 | 460 | 430 | 460 | 2,400 | 460 |
| 2009-04-09 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2009-04-08 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2009-04-07 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2009-04-03 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2009-04-02 | 601 | 610 | 601 | 610 | 300 | 610 |
| 2009-04-01 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2009-03-31 | 501 | 501 | 501 | 501 | 200 | 501 |
| 2009-03-27 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2009-03-26 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2009-03-24 | 411 | 421 | 411 | 421 | 700 | 421 |
| 2009-03-23 | 491 | 491 | 491 | 491 | 4,300 | 491 |
| 2009-03-19 | 411 | 411 | 411 | 411 | 400 | 411 |
| 2009-03-17 | 330 | 350 | 330 | 350 | 300 | 350 |
| 2009-03-16 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2009-03-10 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2009-03-06 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2009-03-05 | 308 | 320 | 308 | 320 | 500 | 320 |
| 2009-03-04 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2009-03-03 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-03-02 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2009-02-27 | 305 | 310 | 305 | 310 | 1,400 | 310 |
| 2009-02-26 | 325 | 340 | 300 | 340 | 3,000 | 340 |
| 2009-02-25 | 335 | 335 | 335 | 335 | 2,400 | 335 |
| 2009-02-24 | 400 | 415 | 400 | 415 | 2,200 | 415 |
| 2009-02-23 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-02-20 | 550 | 550 | 500 | 500 | 3,800 | 500 |
| 2009-02-19 | 525 | 525 | 525 | 525 | 800 | 525 |
| 2009-02-18 | 525 | 525 | 525 | 525 | 800 | 525 |
| 2009-02-17 | 525 | 525 | 525 | 525 | 800 | 525 |
| 2009-02-16 | 525 | 525 | 525 | 525 | 800 | 525 |
| 2009-02-03 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-02-02 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-01-30 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-01-29 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-01-28 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-01-21 | 550 | 590 | 550 | 590 | 500 | 590 |
| 2009-01-20 | 550 | 550 | 550 | 550 | 900 | 550 |
| 2009-01-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-01-16 | 530 | 530 | 530 | 530 | 1,800 | 530 |
| 2009-01-15 | 530 | 530 | 530 | 530 | 900 | 530 |
| 2009-01-14 | 500 | 530 | 500 | 530 | 1,400 | 530 |
| 2009-01-13 | 541 | 541 | 510 | 510 | 1,400 | 510 |
| 2009-01-09 | 540 | 590 | 540 | 550 | 500 | 550 |
| 2009-01-08 | 530 | 590 | 530 | 590 | 1,300 | 590 |
| 2009-01-07 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2009-01-06 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2009-01-05 | 650 | 650 | 650 | 650 | 200 | 650 |
分割・併合履歴 ： なし