6147 (株)ヤマザキ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3038041037538217,900382
2020-12-293823833743744,200374
2020-12-283823913803827,300382
2020-12-253913943863882,300388
2020-12-243843963843868,100386
2020-12-233923953823928,200392
2020-12-2238639438138329,000383
2020-12-2140242238539438,100394
2020-12-18411415391396124,300396
2020-12-1739745939545977,600459
2020-12-163903913793795,300379
2020-12-153803813793802,400380
2020-12-14376376374374800374
2020-12-113783793763762,700376
2020-12-10380380378378700378
2020-12-093723803723792,200379
2020-12-083673803673701,200370
2020-12-07375375375375400375
2020-12-043723753723751,200375
2020-12-033793803793801,500380
2020-12-02377380375380500380
2020-12-01378378374376600376
2020-11-303763813733741,500374
2020-11-273673733673731,800373
2020-11-263693733673671,000367
2020-11-25376376368373900373
2020-11-24367367367367300367
2020-11-203803813653722,600372
2020-11-193803813753792,100379
2020-11-183803803723791,700379
2020-11-173733733733731,800373
2020-11-163723753723731,900373
2020-11-133653723643722,600372
2020-11-12369369367367700367
2020-11-11371374371373700373
2020-11-103803803673671,400367
2020-11-093743743703701,700370
2020-11-063703763703701,800370
2020-11-05380380372372500372
2020-11-043833903713784,000378
2020-11-0237841037037519,000375
2020-10-303693753693701,800370
2020-10-293733763613662,200366
2020-10-28373373373373100373
2020-10-27---373-373
2020-10-263673763653733,500373
2020-10-23366366366366300366
2020-10-22370370365365200365
2020-10-213753753663732,300373
2020-10-203763763603644,400364
2020-10-193743743733731,200373
2020-10-163693693693691,600369
2020-10-15368370368369700369
2020-10-143663743633682,000368
2020-10-13375375373373800373
2020-10-12364372364371700371
2020-10-09373373368369700369
2020-10-08---370-370
2020-10-073733733703701,000370
2020-10-06370371368368500368
2020-10-053743743683711,900371
2020-10-023633673633651,900365
2020-09-30369369363363900363
2020-09-293663703663662,400366
2020-09-28370370366366800366
2020-09-25366366363365500365
2020-09-243673693663661,100366
2020-09-233743743663673,100367
2020-09-183713713713712,100371
2020-09-173713713683715,500371
2020-09-163713733713722,800372
2020-09-153753753723731,800373
2020-09-143713753713724,700372
2020-09-1137537737437428,600374
2020-09-103853863803861,600386
2020-09-09389389376380400380
2020-09-08---375-375
2020-09-07375375375375200375
2020-09-043723853723782,200378
2020-09-0337041337038020,700380
2020-09-023833893653655,300365
2020-09-0139641638138323,800383
2020-08-313713833703795,300379
2020-08-283873973853855,200385
2020-08-27385385385385300385
2020-08-26385385385385100385
2020-08-25388388388388100388
2020-08-243843853783781,400378
2020-08-213943943833841,400384
2020-08-203953953863861,500386
2020-08-19392392387387900387
2020-08-183873873823841,700384
2020-08-173883883813872,000387
2020-08-14388388388388600388
2020-08-133883883793802,100380
2020-08-123823823763821,700382
2020-08-113683743663743,900374
2020-08-073943943723747,100374
2020-08-06380380375378700378
2020-08-053773803703802,200380
2020-08-043883903713844,700384
2020-08-0341043838539041,000390
2020-07-313853853703711,900371
2020-07-30391391383384300384
2020-07-293903913833831,700383
2020-07-283853993853905,400390
2020-07-27380385380385800385
2020-07-22386391386391300391
2020-07-2141541537938910,600389
2020-07-203983983903903,000390
2020-07-174004003843902,100390
2020-07-16390390389390600390
2020-07-153823883823882,200388
2020-07-143993993813822,200382
2020-07-133823873713844,100384
2020-07-103803853733782,500378
2020-07-0939239438038010,800380
2020-07-0837741636539425,900394
2020-07-0735142435138284,700382
2020-07-063533573513512,800351
2020-07-033503523503504,300350
2020-07-0237837834734929,300349
2020-07-0144544938338388,300383
2020-06-3037942937942985,100429
2020-06-29350350349349600349
2020-06-26352352348348700348
2020-06-253533693403504,200350
2020-06-243653683513543,300354
2020-06-23347347345345800345
2020-06-22343343343343700343
2020-06-19352362351351700351
2020-06-183573643503582,200358
2020-06-173583653523561,800356
2020-06-163433603433501,700350
2020-06-153523523413431,400343
2020-06-12345352345352700352
2020-06-113933933443568,100356
2020-06-10367367367367100367
2020-06-093763763683681,300368
2020-06-083983983763765,600376
2020-06-05371375370375900375
2020-06-043633723633721,300372
2020-06-03---362-362
2020-06-02357362357362500362
2020-06-01365365363363200363
2020-05-29364364354354200354
2020-05-283643643603641,500364
2020-05-27362363353363600363
2020-05-263633633533531,300353
2020-05-253503633363631,700363
2020-05-223543583503581,900358
2020-05-213523543443541,100354
2020-05-20351351344344800344
2020-05-193593593403472,200347
2020-05-18336345336344700344
2020-05-153353363193361,200336
2020-05-143363363303351,100335
2020-05-13338338331337600337
2020-05-12346346338338200338
2020-05-11342342338338900338
2020-05-08338345337340800340
2020-05-073763763363454,100345
2020-05-01344344342343800343
2020-04-30348348341341200341
2020-04-28331340331340800340
2020-04-27334334332332300332
2020-04-24340342340342600342
2020-04-23---354-354
2020-04-22357357354354700354
2020-04-21374374359367900367
2020-04-203563733563621,700362
2020-04-17364364348354500354
2020-04-163423473343471,400347
2020-04-153613613423423,200342
2020-04-143693693403553,200355
2020-04-1339739735036122,100361
2020-04-10314317314317200317
2020-04-093263263143141,800314
2020-04-082973262963262,200326
2020-04-07---282-282
2020-04-062982982732821,500282
2020-04-03292292292292700292
2020-04-02325325300300700300
2020-04-01308308292307700307
2020-03-31300300300300200300
2020-03-302912992912911,100291
2020-03-273003002642915,100291
2020-03-263183182983002,300300
2020-03-253053272983274,100327
2020-03-242853032812994,800299
2020-03-233103103003002,700300
2020-03-19311325310310700310
2020-03-183143143073113,300311
2020-03-173143142703148,200314
2020-03-1625031423331412,800314
2020-03-132862862342343,900234
2020-03-123163182872872,600287
2020-03-11320322320322500322
2020-03-103203253153255,500325
2020-03-093423423183191,800319
2020-03-06344344344344500344
2020-03-05370370344344900344
2020-03-043403503403501,000350
2020-03-03374374358358800358
2020-03-023233563233562,500356
2020-02-283743753393398,100339
2020-02-273993993803802,000380
2020-02-263863873853851,100385
2020-02-253824003733986,000398
2020-02-21410414410414800414
2020-02-20407410407410700410
2020-02-194084134084121,100412
2020-02-184164174154171,800417
2020-02-17411416411416900416
2020-02-14415415411411500411
2020-02-13411413411413300413
2020-02-12413416413413500413
2020-02-10408411408411700411
2020-02-07414414414414300414
2020-02-06416416407414700414
2020-02-05411415411413500413
2020-02-04413413413413800413
2020-02-034014064014061,600406
2020-01-313984123954122,500412
2020-01-304154183984055,900405
2020-01-29414414412412600412
2020-01-28412412412412300412
2020-01-274144144104122,900412
2020-01-24417420417420600420
2020-01-23416421416418300418
2020-01-224244244234231,200423
2020-01-214224224164161,500416
2020-01-20419421419421500421
2020-01-174214214154192,000419
2020-01-16418420418420200420
2020-01-154174214174172,300417
2020-01-144154174154172,400417
2020-01-104134134114131,600413
2020-01-09412413411411800411
2020-01-08411412411411600411
2020-01-07416416416416500416
2020-01-064134164114161,500416

分割・併合履歴 : なし