6147 (株)ヤマザキ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 433 | 434 | 425 | 428 | 1,900 | 428 |
| 2015-12-29 | 420 | 425 | 420 | 425 | 4,600 | 425 |
| 2015-12-28 | 416 | 419 | 415 | 419 | 600 | 419 |
| 2015-12-25 | 420 | 423 | 410 | 415 | 4,600 | 415 |
| 2015-12-24 | 431 | 431 | 421 | 422 | 3,000 | 422 |
| 2015-12-22 | 439 | 439 | 430 | 430 | 1,100 | 430 |
| 2015-12-21 | 440 | 448 | 438 | 439 | 2,000 | 439 |
| 2015-12-18 | 456 | 456 | 440 | 440 | 700 | 440 |
| 2015-12-17 | 441 | 467 | 441 | 456 | 3,300 | 456 |
| 2015-12-16 | 450 | 450 | 433 | 441 | 9,800 | 441 |
| 2015-12-15 | 459 | 459 | 450 | 450 | 1,600 | 450 |
| 2015-12-14 | 467 | 467 | 459 | 459 | 800 | 459 |
| 2015-12-11 | 455 | 459 | 455 | 459 | 700 | 459 |
| 2015-12-10 | 453 | 453 | 453 | 453 | 300 | 453 |
| 2015-12-09 | 455 | 456 | 452 | 453 | 1,800 | 453 |
| 2015-12-08 | 460 | 465 | 453 | 457 | 2,700 | 457 |
| 2015-12-07 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2015-12-04 | 461 | 467 | 459 | 460 | 2,100 | 460 |
| 2015-12-03 | 465 | 465 | 460 | 460 | 300 | 460 |
| 2015-12-02 | 467 | 467 | 463 | 463 | 300 | 463 |
| 2015-12-01 | 469 | 469 | 456 | 459 | 900 | 459 |
| 2015-11-30 | 466 | 466 | 466 | 466 | 200 | 466 |
| 2015-11-27 | 466 | 466 | 466 | 466 | 200 | 466 |
| 2015-11-26 | 467 | 467 | 465 | 465 | 1,300 | 465 |
| 2015-11-25 | 477 | 477 | 465 | 465 | 800 | 465 |
| 2015-11-24 | 480 | 480 | 473 | 478 | 300 | 478 |
| 2015-11-20 | 480 | 482 | 480 | 480 | 2,000 | 480 |
| 2015-11-19 | 468 | 473 | 468 | 472 | 4,200 | 472 |
| 2015-11-18 | 470 | 470 | 465 | 468 | 5,200 | 468 |
| 2015-11-17 | 460 | 460 | 457 | 457 | 1,500 | 457 |
| 2015-11-16 | 458 | 458 | 457 | 457 | 300 | 457 |
| 2015-11-13 | 460 | 460 | 455 | 457 | 1,800 | 457 |
| 2015-11-10 | 463 | 463 | 463 | 463 | 200 | 463 |
| 2015-11-09 | 471 | 471 | 471 | 471 | 200 | 471 |
| 2015-11-06 | 457 | 457 | 443 | 455 | 1,800 | 455 |
| 2015-11-05 | 469 | 469 | 462 | 462 | 300 | 462 |
| 2015-11-04 | 476 | 476 | 468 | 469 | 1,000 | 469 |
| 2015-11-02 | 476 | 476 | 476 | 476 | 400 | 476 |
| 2015-10-30 | 469 | 473 | 468 | 468 | 700 | 468 |
| 2015-10-29 | 468 | 468 | 467 | 467 | 400 | 467 |
| 2015-10-28 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2015-10-27 | 466 | 480 | 466 | 469 | 2,200 | 469 |
| 2015-10-26 | 466 | 471 | 465 | 470 | 800 | 470 |
| 2015-10-23 | 462 | 471 | 462 | 467 | 3,400 | 467 |
| 2015-10-22 | 470 | 470 | 470 | 470 | 1,600 | 470 |
| 2015-10-21 | 467 | 487 | 467 | 478 | 2,900 | 478 |
| 2015-10-20 | 481 | 481 | 466 | 467 | 800 | 467 |
| 2015-10-19 | 490 | 490 | 472 | 473 | 1,700 | 473 |
| 2015-10-16 | 473 | 490 | 473 | 478 | 3,500 | 478 |
| 2015-10-15 | 467 | 473 | 465 | 465 | 1,500 | 465 |
| 2015-10-14 | 471 | 471 | 465 | 467 | 700 | 467 |
| 2015-10-13 | 475 | 498 | 472 | 479 | 4,200 | 479 |
| 2015-10-09 | 500 | 501 | 475 | 479 | 8,300 | 479 |
| 2015-10-08 | 492 | 492 | 492 | 492 | 700 | 492 |
| 2015-10-07 | 490 | 540 | 477 | 484 | 18,900 | 484 |
| 2015-10-06 | 476 | 489 | 470 | 477 | 5,000 | 477 |
| 2015-10-05 | 473 | 473 | 469 | 469 | 400 | 469 |
| 2015-10-02 | 461 | 466 | 461 | 466 | 400 | 466 |
| 2015-10-01 | 456 | 476 | 456 | 476 | 700 | 476 |
| 2015-09-30 | 447 | 459 | 447 | 456 | 2,200 | 456 |
| 2015-09-29 | 460 | 460 | 455 | 455 | 700 | 455 |
| 2015-09-28 | 450 | 455 | 450 | 455 | 300 | 455 |
| 2015-09-25 | 451 | 455 | 450 | 450 | 2,200 | 450 |
| 2015-09-24 | 466 | 466 | 456 | 459 | 1,900 | 459 |
| 2015-09-18 | 469 | 484 | 463 | 466 | 12,500 | 466 |
| 2015-09-17 | 468 | 469 | 461 | 466 | 8,900 | 466 |
| 2015-09-16 | 471 | 471 | 460 | 460 | 2,500 | 460 |
| 2015-09-15 | 484 | 488 | 470 | 471 | 7,200 | 471 |
| 2015-09-14 | 489 | 503 | 466 | 484 | 27,100 | 484 |
| 2015-09-11 | 473 | 537 | 473 | 537 | 40,600 | 537 |
| 2015-09-10 | 457 | 457 | 457 | 457 | 400 | 457 |
| 2015-09-09 | 455 | 457 | 455 | 457 | 900 | 457 |
| 2015-09-08 | 460 | 462 | 456 | 457 | 400 | 457 |
| 2015-09-07 | 456 | 465 | 456 | 460 | 500 | 460 |
| 2015-09-04 | 480 | 480 | 472 | 472 | 1,100 | 472 |
| 2015-09-03 | 493 | 500 | 493 | 493 | 300 | 493 |
| 2015-09-02 | 481 | 485 | 481 | 485 | 800 | 485 |
| 2015-09-01 | 514 | 515 | 503 | 503 | 500 | 503 |
| 2015-08-31 | 510 | 525 | 510 | 515 | 1,400 | 515 |
| 2015-08-28 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2015-08-27 | 482 | 503 | 482 | 503 | 1,600 | 503 |
| 2015-08-26 | 455 | 478 | 455 | 478 | 1,300 | 478 |
| 2015-08-25 | 460 | 470 | 444 | 470 | 6,800 | 470 |
| 2015-08-24 | 523 | 523 | 483 | 483 | 7,000 | 483 |
| 2015-08-21 | 570 | 570 | 551 | 551 | 2,300 | 551 |
| 2015-08-20 | 581 | 581 | 570 | 570 | 1,700 | 570 |
| 2015-08-19 | 599 | 600 | 581 | 581 | 1,900 | 581 |
| 2015-08-18 | 568 | 575 | 568 | 575 | 1,800 | 575 |
| 2015-08-17 | 571 | 571 | 568 | 568 | 1,300 | 568 |
| 2015-08-14 | 572 | 572 | 571 | 571 | 500 | 571 |
| 2015-08-13 | 570 | 571 | 570 | 570 | 1,200 | 570 |
| 2015-08-12 | 576 | 584 | 570 | 580 | 3,700 | 580 |
| 2015-08-11 | 581 | 581 | 575 | 576 | 2,300 | 576 |
| 2015-08-10 | 586 | 588 | 581 | 581 | 1,800 | 581 |
| 2015-08-07 | 595 | 600 | 590 | 600 | 2,400 | 600 |
| 2015-08-06 | 592 | 601 | 592 | 601 | 1,200 | 601 |
| 2015-08-05 | 595 | 602 | 595 | 602 | 900 | 602 |
| 2015-08-04 | 600 | 601 | 600 | 601 | 1,400 | 601 |
| 2015-07-31 | 605 | 606 | 603 | 606 | 500 | 606 |
| 2015-07-30 | 617 | 617 | 600 | 605 | 1,700 | 605 |
| 2015-07-29 | 623 | 623 | 608 | 612 | 700 | 612 |
| 2015-07-28 | 603 | 604 | 603 | 603 | 600 | 603 |
| 2015-07-27 | 603 | 603 | 603 | 603 | 300 | 603 |
| 2015-07-24 | 603 | 613 | 600 | 613 | 1,800 | 613 |
| 2015-07-23 | 608 | 610 | 608 | 610 | 1,700 | 610 |
| 2015-07-22 | 624 | 624 | 615 | 615 | 1,800 | 615 |
| 2015-07-21 | 621 | 621 | 600 | 620 | 3,400 | 620 |
| 2015-07-17 | 625 | 625 | 611 | 621 | 600 | 621 |
| 2015-07-16 | 617 | 620 | 610 | 617 | 1,400 | 617 |
| 2015-07-15 | 618 | 618 | 610 | 617 | 1,300 | 617 |
| 2015-07-14 | 619 | 619 | 605 | 611 | 3,300 | 611 |
| 2015-07-13 | 620 | 620 | 599 | 599 | 2,600 | 599 |
| 2015-07-10 | 599 | 599 | 591 | 599 | 600 | 599 |
| 2015-07-09 | 602 | 603 | 585 | 599 | 6,500 | 599 |
| 2015-07-08 | 622 | 622 | 610 | 611 | 5,400 | 611 |
| 2015-07-07 | 623 | 623 | 611 | 620 | 2,600 | 620 |
| 2015-07-06 | 619 | 630 | 603 | 603 | 5,000 | 603 |
| 2015-07-03 | 615 | 634 | 612 | 620 | 3,700 | 620 |
| 2015-07-02 | 641 | 641 | 620 | 620 | 4,200 | 620 |
| 2015-07-01 | 608 | 624 | 608 | 624 | 4,400 | 624 |
| 2015-06-30 | 605 | 618 | 605 | 607 | 6,100 | 607 |
| 2015-06-29 | 649 | 649 | 600 | 605 | 19,900 | 605 |
| 2015-06-26 | 655 | 660 | 650 | 653 | 7,100 | 653 |
| 2015-06-25 | 712 | 735 | 645 | 655 | 59,700 | 655 |
| 2015-06-24 | 632 | 646 | 632 | 643 | 9,100 | 643 |
| 2015-06-23 | 640 | 644 | 621 | 632 | 14,600 | 632 |
| 2015-06-22 | 620 | 626 | 606 | 622 | 7,500 | 622 |
| 2015-06-19 | 618 | 635 | 613 | 618 | 7,600 | 618 |
| 2015-06-18 | 635 | 635 | 610 | 618 | 29,100 | 618 |
| 2015-06-17 | 700 | 735 | 640 | 640 | 119,000 | 640 |
| 2015-06-16 | 692 | 692 | 602 | 640 | 123,200 | 640 |
| 2015-06-15 | 615 | 615 | 591 | 592 | 14,200 | 592 |
| 2015-06-12 | 715 | 727 | 620 | 620 | 114,000 | 620 |
| 2015-06-11 | 610 | 650 | 602 | 650 | 23,700 | 650 |
| 2015-06-10 | 563 | 565 | 544 | 550 | 7,100 | 550 |
| 2015-06-09 | 579 | 579 | 567 | 567 | 2,000 | 567 |
| 2015-06-08 | 580 | 600 | 561 | 580 | 3,400 | 580 |
| 2015-06-05 | 578 | 579 | 578 | 579 | 1,100 | 579 |
| 2015-06-04 | 586 | 586 | 566 | 579 | 7,100 | 579 |
| 2015-06-02 | 590 | 590 | 585 | 585 | 2,900 | 585 |
| 2015-06-01 | 595 | 595 | 581 | 591 | 7,600 | 591 |
| 2015-05-29 | 610 | 610 | 595 | 595 | 3,800 | 595 |
| 2015-05-28 | 614 | 614 | 610 | 610 | 2,100 | 610 |
| 2015-05-27 | 610 | 613 | 610 | 610 | 3,100 | 610 |
| 2015-05-26 | 604 | 604 | 600 | 601 | 3,300 | 601 |
| 2015-05-25 | 586 | 620 | 583 | 597 | 6,600 | 597 |
| 2015-05-22 | 593 | 593 | 585 | 585 | 3,800 | 585 |
| 2015-05-21 | 608 | 615 | 591 | 591 | 10,600 | 591 |
| 2015-05-20 | 590 | 603 | 573 | 598 | 7,300 | 598 |
| 2015-05-19 | 588 | 591 | 577 | 577 | 5,400 | 577 |
| 2015-05-18 | 586 | 588 | 560 | 588 | 5,800 | 588 |
| 2015-05-15 | 603 | 612 | 585 | 586 | 7,300 | 586 |
| 2015-05-14 | 598 | 603 | 591 | 600 | 7,400 | 600 |
| 2015-05-13 | 590 | 604 | 581 | 590 | 15,000 | 590 |
| 2015-05-12 | 620 | 645 | 600 | 600 | 75,000 | 600 |
| 2015-05-11 | 584 | 666 | 584 | 666 | 28,200 | 666 |
| 2015-05-08 | 575 | 575 | 544 | 566 | 16,200 | 566 |
| 2015-05-07 | 614 | 623 | 563 | 565 | 42,500 | 565 |
| 2015-05-01 | 757 | 781 | 607 | 607 | 194,400 | 607 |
| 2015-04-30 | 757 | 757 | 757 | 757 | 84,200 | 757 |
| 2015-04-28 | 657 | 657 | 657 | 657 | 16,000 | 657 |
| 2015-04-27 | 521 | 560 | 515 | 557 | 24,600 | 557 |
| 2015-04-24 | 513 | 521 | 507 | 521 | 4,500 | 521 |
| 2015-04-23 | 506 | 520 | 506 | 520 | 5,800 | 520 |
| 2015-04-22 | 507 | 512 | 497 | 506 | 9,000 | 506 |
| 2015-04-21 | 515 | 523 | 501 | 512 | 11,600 | 512 |
| 2015-04-20 | 521 | 525 | 505 | 515 | 8,100 | 515 |
| 2015-04-17 | 529 | 538 | 523 | 531 | 2,700 | 531 |
| 2015-04-16 | 548 | 549 | 521 | 529 | 7,600 | 529 |
| 2015-04-15 | 552 | 554 | 547 | 548 | 9,800 | 548 |
| 2015-04-14 | 555 | 555 | 551 | 551 | 16,600 | 551 |
| 2015-04-13 | 556 | 568 | 556 | 557 | 3,800 | 557 |
| 2015-04-10 | 562 | 567 | 555 | 555 | 4,300 | 555 |
| 2015-04-09 | 562 | 580 | 556 | 556 | 7,400 | 556 |
| 2015-04-08 | 564 | 632 | 550 | 555 | 47,800 | 555 |
| 2015-04-07 | 554 | 560 | 548 | 556 | 6,700 | 556 |
| 2015-04-06 | 552 | 567 | 551 | 555 | 13,000 | 555 |
| 2015-04-03 | 567 | 577 | 552 | 568 | 7,300 | 568 |
| 2015-04-02 | 552 | 573 | 546 | 568 | 10,700 | 568 |
| 2015-04-01 | 552 | 570 | 546 | 566 | 9,600 | 566 |
| 2015-03-31 | 545 | 555 | 535 | 548 | 8,600 | 548 |
| 2015-03-30 | 562 | 562 | 545 | 554 | 7,600 | 554 |
| 2015-03-27 | 560 | 577 | 558 | 558 | 9,200 | 558 |
| 2015-03-26 | 576 | 580 | 550 | 571 | 14,000 | 571 |
| 2015-03-25 | 591 | 592 | 572 | 581 | 13,500 | 581 |
| 2015-03-24 | 600 | 600 | 581 | 588 | 14,400 | 588 |
| 2015-03-23 | 610 | 638 | 605 | 606 | 32,300 | 606 |
| 2015-03-20 | 600 | 617 | 583 | 609 | 38,000 | 609 |
| 2015-03-19 | 615 | 620 | 607 | 610 | 9,100 | 610 |
| 2015-03-18 | 643 | 643 | 592 | 628 | 23,900 | 628 |
| 2015-03-17 | 635 | 646 | 615 | 627 | 29,400 | 627 |
| 2015-03-16 | 663 | 670 | 624 | 632 | 45,700 | 632 |
| 2015-03-13 | 699 | 712 | 660 | 689 | 70,500 | 689 |
| 2015-03-12 | 750 | 760 | 690 | 700 | 144,900 | 700 |
| 2015-03-11 | 695 | 795 | 660 | 795 | 414,800 | 795 |
| 2015-03-10 | 787 | 790 | 671 | 695 | 165,600 | 695 |
| 2015-03-09 | 896 | 1,044 | 810 | 817 | 423,400 | 817 |
| 2015-03-06 | 1,046 | 1,046 | 970 | 1,046 | 225,600 | 1,046 |
| 2015-03-05 | 746 | 746 | 746 | 746 | 29,700 | 746 |
| 2015-03-04 | 646 | 646 | 646 | 646 | 18,400 | 646 |
| 2015-03-03 | 546 | 546 | 546 | 546 | 5,100 | 546 |
| 2015-03-02 | 421 | 499 | 421 | 466 | 19,800 | 466 |
| 2015-02-27 | 414 | 456 | 414 | 420 | 8,600 | 420 |
| 2015-02-25 | 405 | 413 | 405 | 410 | 11,300 | 410 |
| 2015-02-24 | 419 | 425 | 419 | 425 | 500 | 425 |
| 2015-02-23 | 423 | 423 | 411 | 414 | 16,900 | 414 |
| 2015-02-20 | 426 | 427 | 420 | 427 | 1,100 | 427 |
| 2015-02-19 | 439 | 439 | 415 | 427 | 4,800 | 427 |
| 2015-02-18 | 440 | 440 | 440 | 440 | 600 | 440 |
| 2015-02-17 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2015-02-16 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2015-02-13 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2015-02-12 | 435 | 435 | 425 | 425 | 1,200 | 425 |
| 2015-02-09 | 423 | 449 | 415 | 449 | 2,900 | 449 |
| 2015-02-06 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2015-02-04 | 425 | 430 | 417 | 430 | 600 | 430 |
| 2015-02-03 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2015-02-02 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2015-01-30 | 441 | 441 | 433 | 433 | 300 | 433 |
| 2015-01-29 | 437 | 437 | 433 | 433 | 500 | 433 |
| 2015-01-28 | 437 | 437 | 437 | 437 | 100 | 437 |
| 2015-01-27 | 437 | 438 | 437 | 437 | 500 | 437 |
| 2015-01-26 | 445 | 445 | 444 | 444 | 200 | 444 |
| 2015-01-23 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2015-01-21 | 466 | 466 | 447 | 450 | 1,200 | 450 |
| 2015-01-20 | 458 | 458 | 454 | 458 | 1,400 | 458 |
| 2015-01-19 | 458 | 458 | 458 | 458 | 300 | 458 |
| 2015-01-16 | 444 | 458 | 443 | 458 | 1,600 | 458 |
| 2015-01-15 | 453 | 453 | 453 | 453 | 500 | 453 |
| 2015-01-14 | 452 | 458 | 452 | 453 | 1,600 | 453 |
| 2015-01-13 | 466 | 466 | 466 | 466 | 300 | 466 |
| 2015-01-09 | 497 | 497 | 470 | 471 | 1,900 | 471 |
| 2015-01-08 | 469 | 491 | 469 | 491 | 500 | 491 |
| 2015-01-05 | 466 | 466 | 466 | 466 | 500 | 466 |
分割・併合履歴 ： なし