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
2010-12-303143202963204,300320
2010-12-292723002723003,400300
2010-12-28280280280280300280
2010-12-27283283283283200283
2010-12-24297297283283400283
2010-12-213003003003001,400300
2010-12-20298298295295900295
2010-12-172982982882881,700288
2010-12-162992992982981,500298
2010-12-15299299299299400299
2010-12-142992992852851,300285
2010-12-13292292285285700285
2010-12-10281293281293800293
2010-12-09285285285285200285
2010-12-083003002852851,200285
2010-12-073003002902941,800294
2010-12-062762762762762,200276
2010-12-032982982842842,800284
2010-12-023083082972971,400297
2010-12-01308308300300300300
2010-11-30314314300300800300
2010-11-293153153023027,600302
2010-11-2635635627628943,000289
2010-11-22356356356356100356
2010-11-193683763683761,500376
2010-11-18364372360360600360
2010-11-173643643343641,200364
2010-11-05337337334334500334
2010-11-04363369363369200369
2010-11-02363363363363200363
2010-11-01371371371371100371
2010-10-29363363363363100363
2010-10-28363363363363100363
2010-10-21380380379379500379
2010-10-20364364364364600364
2010-10-19364364364364500364
2010-10-18364364364364500364
2010-10-153643643643641,000364
2010-10-013653653653651,000365
2010-09-304004504004342,500434
2010-09-29405405405405100405
2010-09-28405405405405100405
2010-09-27365405360405600405
2010-09-24405405405405100405
2010-09-223804003804001,900400
2010-09-213433803433802,100380
2010-09-17345345345345600345
2010-09-16344344344344600344
2010-09-15345345344344700344
2010-09-14330346330346600346
2010-09-02349349349349200349
2010-09-01353353353353100353
2010-08-31337337337337100337
2010-08-30336336336336100336
2010-08-27337337337337100337
2010-08-203373383373381,000338
2010-08-193153303153301,100330
2010-08-18338338338338600338
2010-08-17330330330330800330
2010-08-16330330330330500330
2010-08-11330330330330700330
2010-08-103353443353361,200336
2010-08-093583583343501,300350
2010-08-03390390390390100390
2010-08-02390390390390100390
2010-07-30390390360360300360
2010-07-28375375375375100375
2010-07-26375375375375100375
2010-07-22390390390390800390
2010-07-21390390390390500390
2010-07-20420421420420700420
2010-07-16390390390390500390
2010-07-15400400390390900390
2010-07-14390390390390300390
2010-07-13400400400400300400
2010-07-12390390390390400390
2010-07-09390390390390300390
2010-07-02390390390390100390
2010-07-01390390390390100390
2010-06-30390390390390100390
2010-06-29390390390390100390
2010-06-28390390390390100390
2010-06-21390390390390900390
2010-06-18390390390390600390
2010-06-17390390390390500390
2010-06-16390390390390600390
2010-06-15390390390390600390
2010-06-09400400400400100400
2010-06-03400400400400100400
2010-06-02400400400400100400
2010-06-01389389389389100389
2010-05-31376376376376100376
2010-05-28376376376376100376
2010-05-214004004004001,200400
2010-05-20396396380380700380
2010-05-19380380380380600380
2010-05-173883883503501,900350
2010-05-11420420396396200396
2010-04-28421421421421400421
2010-04-264214214214211,000421
2010-04-214294324214211,300421
2010-04-20421421421421600421
2010-04-19430430430430600430
2010-04-16421421421421600421
2010-04-15421421421421100421
2010-04-14420420420420500420
2010-04-13420420420420100420
2010-04-12420420420420100420
2010-04-094204204204201,000420
2010-04-08433433433433100433
2010-04-06426426420421300421
2010-04-02460460434434300434
2010-04-01450450426436500436
2010-03-31466474466474300474
2010-03-30415450415450700450
2010-03-29403403403403100403
2010-03-26403403403403100403
2010-03-24409409409409100409
2010-03-194354504034031,600403
2010-03-18403403403403600403
2010-03-17403403402402600402
2010-03-16390403390403700403
2010-03-153993993853851,300385
2010-03-123854053854051,300405
2010-03-04375380375380200380
2010-03-03387387375375400375
2010-03-02390390374374300374
2010-03-013833903833902,500390
2010-02-26383383383383100383
2010-02-25383383383383200383
2010-02-24385385385385100385
2010-02-233823993823991,000399
2010-02-223724213724215,400421
2010-02-19419427419427800427
2010-02-184434504034031,900403
2010-02-17435435435435600435
2010-02-16405405405405700405
2010-02-15404405404405900405
2010-02-124054054054051,000405
2010-02-08405405405405600405
2010-02-05413413413413300413
2010-02-04426426418418300418
2010-02-034504504344341,200434
2010-02-02462462462462100462
2010-02-01457457457457100457
2010-01-29438438438438100438
2010-01-28438438438438200438
2010-01-254504504464461,200446
2010-01-224414644374502,400450
2010-01-214944994944973,000497
2010-01-204544624544541,500454
2010-01-19430430430430800430
2010-01-18430430416416200416
2010-01-154254254154152,300415
2010-01-144304304004104,500410
2010-01-134504544504542,200454
2010-01-124614704524708,700470
2010-01-085205205205201,400520
2010-01-04579579579579100579

分割・併合履歴 : なし