6147 (株)ヤマザキ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295025095025072,700507
2017-12-285095114915089,600508
2017-12-275065065005061,800506
2017-12-265075074975045,800504
2017-12-255105104965037,800503
2017-12-225045115015033,500503
2017-12-215135135055113,400511
2017-12-205135155125131,200513
2017-12-195095145075131,300513
2017-12-18516516507509700509
2017-12-155285305055065,100506
2017-12-145025185025181,700518
2017-12-135005055005053,000505
2017-12-124994994974981,600498
2017-12-114924924864893,000489
2017-12-08490490485486900486
2017-12-074854944854867,600486
2017-12-065045064854856,800485
2017-12-054935104935074,100507
2017-12-045025034905032,900503
2017-12-015015085015022,400502
2017-11-305175245125123,200512
2017-11-295175265115175,900517
2017-11-285375375205207,000520
2017-11-2754655953154112,000541
2017-11-245205305135297,700529
2017-11-225135135005114,500511
2017-11-2149552549551111,500511
2017-11-2048849048248810,000488
2017-11-1748055548049059,700490
2017-11-164744844664808,000480
2017-11-154854874684749,700474
2017-11-1350951450550717,400507
2017-11-1053153149851630,700516
2017-11-09568572531533127,900533
2017-11-08704704565598454,700598
2017-11-0760460460460414,200604
2017-11-0643750443150435,600504
2017-11-024184244184241,200424
2017-11-01416418416417400417
2017-10-314274274174192,600419
2017-10-304154154114121,100412
2017-10-274104124104121,100412
2017-10-264194194074107,900410
2017-10-254224234164167,500416
2017-10-244204274204261,300426
2017-10-234254274174272,600427
2017-10-204274274254251,700425
2017-10-194274274244251,200425
2017-10-18427427427427300427
2017-10-174214224204201,200420
2017-10-16422422417417200417
2017-10-13417417416416400416
2017-10-10425425425425300425
2017-10-06422425422425200425
2017-10-054224224224221,200422
2017-10-03430430430430300430
2017-10-02425425425425200425
2017-09-294224264174171,200417
2017-09-28428428421427700427
2017-09-264244294214211,700421
2017-09-254264364264361,200436
2017-09-224354354224291,100429
2017-09-2140642840642719,100427
2017-09-204184184034052,300405
2017-09-194204204144141,600414
2017-09-154104114084081,100408
2017-09-14411414411413500413
2017-09-13408408408408200408
2017-09-12409412409412300412
2017-09-114024024024021,000402
2017-09-08406406406406100406
2017-09-074034034034031,000403
2017-09-064104104094101,300410
2017-09-054064064044041,100404
2017-09-04409410409410600410
2017-09-01425425417417300417
2017-08-314144254134252,600425
2017-08-30412412412412100412
2017-08-294044124044123,100412
2017-08-284054124054123,000412
2017-08-254034054024051,200405
2017-08-24408408407407200407
2017-08-23402409402404900404
2017-08-22406406406406300406
2017-08-214064074014012,800401
2017-08-184084084024022,000402
2017-08-17412412409409500409
2017-08-164084084014033,800403
2017-08-154214234024037,300403
2017-08-1443843840942011,200420
2017-08-1044049144045019,900450
2017-08-09437437436436600436
2017-08-08437437437437300437
2017-08-074324364324361,000436
2017-08-044304324304311,200431
2017-08-03430430430430100430
2017-08-024264274264261,800426
2017-08-014274274264261,200426
2017-07-31435436435436500436
2017-07-28430435430435300435
2017-07-27436436430430800430
2017-07-26428434427434900434
2017-07-254314384304352,400435
2017-07-244304304304301,600430
2017-07-214294294284282,200428
2017-07-204264304184302,200430
2017-07-194234264234241,500424
2017-07-184274284234232,800423
2017-07-14427427427427100427
2017-07-134254254184251,300425
2017-07-124274274254252,000425
2017-07-11420423420423900423
2017-07-10423423419419600419
2017-07-07419419419419600419
2017-07-06419419419419800419
2017-07-05422422422422200422
2017-07-044214304204209,100420
2017-07-034254284254271,300427
2017-06-304304304124183,600418
2017-06-294154254154253,700425
2017-06-284204204084092,100409
2017-06-274084164084162,200416
2017-06-264104244104162,000416
2017-06-234054064054051,800405
2017-06-224064104064101,800410
2017-06-214094124064061,600406
2017-06-204134134044068,500406
2017-06-1940641940641310,100413
2017-06-164064064034032,500403
2017-06-15405405405405300405
2017-06-144054064054054,600405
2017-06-13400401400401200401
2017-06-09401401401401300401
2017-06-08401401396396400396
2017-06-074004004004001,200400
2017-06-06403403403403100403
2017-06-054004003953961,500396
2017-06-024044064014013,000401
2017-06-01405406405406400406
2017-05-314074074004012,600401
2017-05-30408408408408300408
2017-05-29407407407407200407
2017-05-26406406400400500400
2017-05-25406406400400700400
2017-05-244084084014013,000401
2017-05-23408408408408500408
2017-05-224054084004081,400408
2017-05-19404405404405800405
2017-05-183923953913911,700391
2017-05-174054053953951,400395
2017-05-16403403403403300403
2017-05-153954033934032,400403
2017-05-124004094004087,900408
2017-05-113903973903971,100397
2017-05-103853853853852,100385
2017-05-093853943833832,200383
2017-05-08383392383385700385
2017-05-023903903823831,400383
2017-04-28389389384384400384
2017-04-273853853843841,200384
2017-04-263853873853851,700385
2017-04-25393393393393100393
2017-04-243983993853851,800385
2017-04-213993993893892,100389
2017-04-203903923903921,600392
2017-04-193873883803881,900388
2017-04-18379382379382300382
2017-04-17380380378379500379
2017-04-14378378378378700378
2017-04-133743823743782,900378
2017-04-123903903813901,300390
2017-04-114014013953951,400395
2017-04-104034044014025,500402
2017-04-07406406403403900403
2017-04-064074074024022,700402
2017-04-054074124064101,400410
2017-04-044104144064104,800410
2017-04-034224224094113,800411
2017-03-314154284104183,000418
2017-03-304224224094103,500410
2017-03-294134224134151,000415
2017-03-284184204064139,600413
2017-03-274184214164184,300418
2017-03-2442944142042224,000422
2017-03-23472472433433101,200433
2017-03-2241849041849099,800490
2017-03-21409410409410500410
2017-03-17415415409409700409
2017-03-16407411407411400411
2017-03-154104104064062,000406
2017-03-14410410410410600410
2017-03-134094344094127,300412
2017-03-104084084054063,000406
2017-03-09405405404404200404
2017-03-07407407407407300407
2017-03-064074074054073,600407
2017-03-03408408408408100408
2017-03-024004084004033,600403
2017-03-01408408405405600405
2017-02-284084084074072,300407
2017-02-274074084074081,100408
2017-02-24406407406407400407
2017-02-23406406406406100406
2017-02-214084104064101,100410
2017-02-20411411411411500411
2017-02-174134134054101,700410
2017-02-164144144094091,200409
2017-02-154094144064141,800414
2017-02-144024104014083,000408
2017-02-134064064014031,700403
2017-02-094134144024043,800404
2017-02-074154194154171,800417
2017-02-064054144004142,200414
2017-02-03402402402402200402
2017-02-02401401401401200401
2017-02-01401401401401900401
2017-01-314114114014011,700401
2017-01-304064124034031,700403
2017-01-274054054024035,900403
2017-01-264104104024022,400402
2017-01-25417417417417100417
2017-01-244104114104102,700410
2017-01-23402406402403700403
2017-01-204054054024023,200402
2017-01-19404404404404400404
2017-01-184094094004002,300400
2017-01-174054084034031,800403
2017-01-164104104034041,500404
2017-01-13404405404405600405
2017-01-12398404396404700404
2017-01-114034033983983,400398
2017-01-103964023963991,400399
2017-01-064024034024031,100403
2017-01-054004154004105,600410
2017-01-04399399393394700394

分割・併合履歴 : なし