6147 (株)ヤマザキ の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 314 | 320 | 296 | 320 | 4,300 | 320 |
2010-12-29 | 272 | 300 | 272 | 300 | 3,400 | 300 |
2010-12-28 | 280 | 280 | 280 | 280 | 300 | 280 |
2010-12-27 | 283 | 283 | 283 | 283 | 200 | 283 |
2010-12-24 | 297 | 297 | 283 | 283 | 400 | 283 |
2010-12-21 | 300 | 300 | 300 | 300 | 1,400 | 300 |
2010-12-20 | 298 | 298 | 295 | 295 | 900 | 295 |
2010-12-17 | 298 | 298 | 288 | 288 | 1,700 | 288 |
2010-12-16 | 299 | 299 | 298 | 298 | 1,500 | 298 |
2010-12-15 | 299 | 299 | 299 | 299 | 400 | 299 |
2010-12-14 | 299 | 299 | 285 | 285 | 1,300 | 285 |
2010-12-13 | 292 | 292 | 285 | 285 | 700 | 285 |
2010-12-10 | 281 | 293 | 281 | 293 | 800 | 293 |
2010-12-09 | 285 | 285 | 285 | 285 | 200 | 285 |
2010-12-08 | 300 | 300 | 285 | 285 | 1,200 | 285 |
2010-12-07 | 300 | 300 | 290 | 294 | 1,800 | 294 |
2010-12-06 | 276 | 276 | 276 | 276 | 2,200 | 276 |
2010-12-03 | 298 | 298 | 284 | 284 | 2,800 | 284 |
2010-12-02 | 308 | 308 | 297 | 297 | 1,400 | 297 |
2010-12-01 | 308 | 308 | 300 | 300 | 300 | 300 |
2010-11-30 | 314 | 314 | 300 | 300 | 800 | 300 |
2010-11-29 | 315 | 315 | 302 | 302 | 7,600 | 302 |
2010-11-26 | 356 | 356 | 276 | 289 | 43,000 | 289 |
2010-11-22 | 356 | 356 | 356 | 356 | 100 | 356 |
2010-11-19 | 368 | 376 | 368 | 376 | 1,500 | 376 |
2010-11-18 | 364 | 372 | 360 | 360 | 600 | 360 |
2010-11-17 | 364 | 364 | 334 | 364 | 1,200 | 364 |
2010-11-05 | 337 | 337 | 334 | 334 | 500 | 334 |
2010-11-04 | 363 | 369 | 363 | 369 | 200 | 369 |
2010-11-02 | 363 | 363 | 363 | 363 | 200 | 363 |
2010-11-01 | 371 | 371 | 371 | 371 | 100 | 371 |
2010-10-29 | 363 | 363 | 363 | 363 | 100 | 363 |
2010-10-28 | 363 | 363 | 363 | 363 | 100 | 363 |
2010-10-21 | 380 | 380 | 379 | 379 | 500 | 379 |
2010-10-20 | 364 | 364 | 364 | 364 | 600 | 364 |
2010-10-19 | 364 | 364 | 364 | 364 | 500 | 364 |
2010-10-18 | 364 | 364 | 364 | 364 | 500 | 364 |
2010-10-15 | 364 | 364 | 364 | 364 | 1,000 | 364 |
2010-10-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
2010-09-30 | 400 | 450 | 400 | 434 | 2,500 | 434 |
2010-09-29 | 405 | 405 | 405 | 405 | 100 | 405 |
2010-09-28 | 405 | 405 | 405 | 405 | 100 | 405 |
2010-09-27 | 365 | 405 | 360 | 405 | 600 | 405 |
2010-09-24 | 405 | 405 | 405 | 405 | 100 | 405 |
2010-09-22 | 380 | 400 | 380 | 400 | 1,900 | 400 |
2010-09-21 | 343 | 380 | 343 | 380 | 2,100 | 380 |
2010-09-17 | 345 | 345 | 345 | 345 | 600 | 345 |
2010-09-16 | 344 | 344 | 344 | 344 | 600 | 344 |
2010-09-15 | 345 | 345 | 344 | 344 | 700 | 344 |
2010-09-14 | 330 | 346 | 330 | 346 | 600 | 346 |
2010-09-02 | 349 | 349 | 349 | 349 | 200 | 349 |
2010-09-01 | 353 | 353 | 353 | 353 | 100 | 353 |
2010-08-31 | 337 | 337 | 337 | 337 | 100 | 337 |
2010-08-30 | 336 | 336 | 336 | 336 | 100 | 336 |
2010-08-27 | 337 | 337 | 337 | 337 | 100 | 337 |
2010-08-20 | 337 | 338 | 337 | 338 | 1,000 | 338 |
2010-08-19 | 315 | 330 | 315 | 330 | 1,100 | 330 |
2010-08-18 | 338 | 338 | 338 | 338 | 600 | 338 |
2010-08-17 | 330 | 330 | 330 | 330 | 800 | 330 |
2010-08-16 | 330 | 330 | 330 | 330 | 500 | 330 |
2010-08-11 | 330 | 330 | 330 | 330 | 700 | 330 |
2010-08-10 | 335 | 344 | 335 | 336 | 1,200 | 336 |
2010-08-09 | 358 | 358 | 334 | 350 | 1,300 | 350 |
2010-08-03 | 390 | 390 | 390 | 390 | 100 | 390 |
2010-08-02 | 390 | 390 | 390 | 390 | 100 | 390 |
2010-07-30 | 390 | 390 | 360 | 360 | 300 | 360 |
2010-07-28 | 375 | 375 | 375 | 375 | 100 | 375 |
2010-07-26 | 375 | 375 | 375 | 375 | 100 | 375 |
2010-07-22 | 390 | 390 | 390 | 390 | 800 | 390 |
2010-07-21 | 390 | 390 | 390 | 390 | 500 | 390 |
2010-07-20 | 420 | 421 | 420 | 420 | 700 | 420 |
2010-07-16 | 390 | 390 | 390 | 390 | 500 | 390 |
2010-07-15 | 400 | 400 | 390 | 390 | 900 | 390 |
2010-07-14 | 390 | 390 | 390 | 390 | 300 | 390 |
2010-07-13 | 400 | 400 | 400 | 400 | 300 | 400 |
2010-07-12 | 390 | 390 | 390 | 390 | 400 | 390 |
2010-07-09 | 390 | 390 | 390 | 390 | 300 | 390 |
2010-07-02 | 390 | 390 | 390 | 390 | 100 | 390 |
2010-07-01 | 390 | 390 | 390 | 390 | 100 | 390 |
2010-06-30 | 390 | 390 | 390 | 390 | 100 | 390 |
2010-06-29 | 390 | 390 | 390 | 390 | 100 | 390 |
2010-06-28 | 390 | 390 | 390 | 390 | 100 | 390 |
2010-06-21 | 390 | 390 | 390 | 390 | 900 | 390 |
2010-06-18 | 390 | 390 | 390 | 390 | 600 | 390 |
2010-06-17 | 390 | 390 | 390 | 390 | 500 | 390 |
2010-06-16 | 390 | 390 | 390 | 390 | 600 | 390 |
2010-06-15 | 390 | 390 | 390 | 390 | 600 | 390 |
2010-06-09 | 400 | 400 | 400 | 400 | 100 | 400 |
2010-06-03 | 400 | 400 | 400 | 400 | 100 | 400 |
2010-06-02 | 400 | 400 | 400 | 400 | 100 | 400 |
2010-06-01 | 389 | 389 | 389 | 389 | 100 | 389 |
2010-05-31 | 376 | 376 | 376 | 376 | 100 | 376 |
2010-05-28 | 376 | 376 | 376 | 376 | 100 | 376 |
2010-05-21 | 400 | 400 | 400 | 400 | 1,200 | 400 |
2010-05-20 | 396 | 396 | 380 | 380 | 700 | 380 |
2010-05-19 | 380 | 380 | 380 | 380 | 600 | 380 |
2010-05-17 | 388 | 388 | 350 | 350 | 1,900 | 350 |
2010-05-11 | 420 | 420 | 396 | 396 | 200 | 396 |
2010-04-28 | 421 | 421 | 421 | 421 | 400 | 421 |
2010-04-26 | 421 | 421 | 421 | 421 | 1,000 | 421 |
2010-04-21 | 429 | 432 | 421 | 421 | 1,300 | 421 |
2010-04-20 | 421 | 421 | 421 | 421 | 600 | 421 |
2010-04-19 | 430 | 430 | 430 | 430 | 600 | 430 |
2010-04-16 | 421 | 421 | 421 | 421 | 600 | 421 |
2010-04-15 | 421 | 421 | 421 | 421 | 100 | 421 |
2010-04-14 | 420 | 420 | 420 | 420 | 500 | 420 |
2010-04-13 | 420 | 420 | 420 | 420 | 100 | 420 |
2010-04-12 | 420 | 420 | 420 | 420 | 100 | 420 |
2010-04-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
2010-04-08 | 433 | 433 | 433 | 433 | 100 | 433 |
2010-04-06 | 426 | 426 | 420 | 421 | 300 | 421 |
2010-04-02 | 460 | 460 | 434 | 434 | 300 | 434 |
2010-04-01 | 450 | 450 | 426 | 436 | 500 | 436 |
2010-03-31 | 466 | 474 | 466 | 474 | 300 | 474 |
2010-03-30 | 415 | 450 | 415 | 450 | 700 | 450 |
2010-03-29 | 403 | 403 | 403 | 403 | 100 | 403 |
2010-03-26 | 403 | 403 | 403 | 403 | 100 | 403 |
2010-03-24 | 409 | 409 | 409 | 409 | 100 | 409 |
2010-03-19 | 435 | 450 | 403 | 403 | 1,600 | 403 |
2010-03-18 | 403 | 403 | 403 | 403 | 600 | 403 |
2010-03-17 | 403 | 403 | 402 | 402 | 600 | 402 |
2010-03-16 | 390 | 403 | 390 | 403 | 700 | 403 |
2010-03-15 | 399 | 399 | 385 | 385 | 1,300 | 385 |
2010-03-12 | 385 | 405 | 385 | 405 | 1,300 | 405 |
2010-03-04 | 375 | 380 | 375 | 380 | 200 | 380 |
2010-03-03 | 387 | 387 | 375 | 375 | 400 | 375 |
2010-03-02 | 390 | 390 | 374 | 374 | 300 | 374 |
2010-03-01 | 383 | 390 | 383 | 390 | 2,500 | 390 |
2010-02-26 | 383 | 383 | 383 | 383 | 100 | 383 |
2010-02-25 | 383 | 383 | 383 | 383 | 200 | 383 |
2010-02-24 | 385 | 385 | 385 | 385 | 100 | 385 |
2010-02-23 | 382 | 399 | 382 | 399 | 1,000 | 399 |
2010-02-22 | 372 | 421 | 372 | 421 | 5,400 | 421 |
2010-02-19 | 419 | 427 | 419 | 427 | 800 | 427 |
2010-02-18 | 443 | 450 | 403 | 403 | 1,900 | 403 |
2010-02-17 | 435 | 435 | 435 | 435 | 600 | 435 |
2010-02-16 | 405 | 405 | 405 | 405 | 700 | 405 |
2010-02-15 | 404 | 405 | 404 | 405 | 900 | 405 |
2010-02-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
2010-02-08 | 405 | 405 | 405 | 405 | 600 | 405 |
2010-02-05 | 413 | 413 | 413 | 413 | 300 | 413 |
2010-02-04 | 426 | 426 | 418 | 418 | 300 | 418 |
2010-02-03 | 450 | 450 | 434 | 434 | 1,200 | 434 |
2010-02-02 | 462 | 462 | 462 | 462 | 100 | 462 |
2010-02-01 | 457 | 457 | 457 | 457 | 100 | 457 |
2010-01-29 | 438 | 438 | 438 | 438 | 100 | 438 |
2010-01-28 | 438 | 438 | 438 | 438 | 200 | 438 |
2010-01-25 | 450 | 450 | 446 | 446 | 1,200 | 446 |
2010-01-22 | 441 | 464 | 437 | 450 | 2,400 | 450 |
2010-01-21 | 494 | 499 | 494 | 497 | 3,000 | 497 |
2010-01-20 | 454 | 462 | 454 | 454 | 1,500 | 454 |
2010-01-19 | 430 | 430 | 430 | 430 | 800 | 430 |
2010-01-18 | 430 | 430 | 416 | 416 | 200 | 416 |
2010-01-15 | 425 | 425 | 415 | 415 | 2,300 | 415 |
2010-01-14 | 430 | 430 | 400 | 410 | 4,500 | 410 |
2010-01-13 | 450 | 454 | 450 | 454 | 2,200 | 454 |
2010-01-12 | 461 | 470 | 452 | 470 | 8,700 | 470 |
2010-01-08 | 520 | 520 | 520 | 520 | 1,400 | 520 |
2010-01-04 | 579 | 579 | 579 | 579 | 100 | 579 |
分割・併合履歴 : なし