6147 (株)ヤマザキの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	401	401	393	393	2,400	393
2021-12-29	395	397	393	397	1,000	397
2021-12-28	397	397	393	393	2,200	393
2021-12-27	400	400	400	400	100	400
2021-12-24	402	402	399	401	900	401
2021-12-23	397	410	397	402	1,700	402
2021-12-22	400	400	397	397	1,000	397
2021-12-21	410	412	404	404	8,700	404
2021-12-20	402	402	398	402	1,400	402
2021-12-17	404	406	399	402	3,600	402
2021-12-16	403	403	400	400	2,300	400
2021-12-15	393	393	392	392	800	392
2021-12-14	397	397	386	389	1,200	389
2021-12-13	404	404	389	393	1,600	393
2021-12-10	400	400	400	400	3,900	400
2021-12-09	400	404	400	400	1,900	400
2021-12-08	406	406	391	400	3,200	400
2021-12-07	393	393	382	390	2,800	390
2021-12-06	395	395	392	393	700	393
2021-12-03	393	394	386	394	1,100	394
2021-12-02	393	394	374	385	3,100	385
2021-12-01	394	394	385	385	900	385
2021-11-30	396	396	391	392	800	392
2021-11-29	403	403	388	388	2,500	388
2021-11-26	402	403	402	403	500	403
2021-11-25	404	404	399	401	1,200	401
2021-11-24	405	405	404	404	1,900	404
2021-11-22	406	413	406	410	700	410
2021-11-19	419	419	403	411	10,300	411
2021-11-18	416	418	411	417	1,800	417
2021-11-17	417	418	409	414	2,700	414
2021-11-16	414	414	408	412	1,400	412
2021-11-15	405	413	405	413	1,300	413
2021-11-12	410	410	405	405	1,000	405
2021-11-11	405	410	405	410	600	410
2021-11-10	417	417	408	413	1,000	413
2021-11-09	415	415	415	415	100	415
2021-11-08	418	419	408	415	1,700	415
2021-11-05	410	410	409	409	400	409
2021-11-04	416	416	410	410	1,500	410
2021-11-02	410	414	410	414	2,100	414
2021-11-01	415	415	407	407	900	407
2021-10-29	410	415	409	409	600	409
2021-10-28	410	410	410	410	800	410
2021-10-27	410	410	410	410	200	410
2021-10-26	410	416	410	410	500	410
2021-10-25	410	417	410	410	700	410
2021-10-22	418	418	418	418	100	418
2021-10-21	415	418	413	413	3,200	413
2021-10-20	418	423	415	423	4,700	423
2021-10-19	422	422	416	419	1,500	419
2021-10-18	415	420	415	419	3,700	419
2021-10-15	415	415	413	415	1,400	415
2021-10-14	407	413	407	413	500	413
2021-10-13	406	414	406	414	800	414
2021-10-12	415	415	410	410	3,800	410
2021-10-11	410	413	410	410	1,100	410
2021-10-08	418	418	415	415	700	415
2021-10-07	418	418	412	418	900	418
2021-10-06	-	-	-	418	-	418
2021-10-05	418	418	418	418	100	418
2021-10-04	420	425	411	411	1,400	411
2021-10-01	420	420	413	413	1,000	413
2021-09-30	423	423	415	415	700	415
2021-09-29	415	415	411	415	800	415
2021-09-28	420	420	416	417	1,300	417
2021-09-27	422	422	416	419	1,500	419
2021-09-24	420	420	414	419	600	419
2021-09-22	423	423	412	420	3,400	420
2021-09-21	416	416	410	415	3,300	415
2021-09-17	430	430	410	419	10,500	419
2021-09-16	405	426	405	416	10,900	416
2021-09-15	403	405	403	403	900	403
2021-09-14	402	406	402	403	2,500	403
2021-09-13	402	410	402	406	5,100	406
2021-09-10	400	401	400	400	2,400	400
2021-09-09	404	404	400	400	1,500	400
2021-09-08	403	403	403	403	200	403
2021-09-07	400	404	400	404	700	404
2021-09-06	402	402	400	400	800	400
2021-09-03	407	407	401	401	300	401
2021-09-02	403	408	401	407	1,800	407
2021-09-01	410	410	403	403	2,900	403
2021-08-31	400	402	396	402	1,200	402
2021-08-30	400	400	396	400	2,500	400
2021-08-27	400	400	400	400	100	400
2021-08-26	403	404	400	400	1,500	400
2021-08-25	402	402	400	400	900	400
2021-08-24	401	404	396	402	7,100	402
2021-08-23	408	410	408	409	700	409
2021-08-20	421	421	406	406	6,000	406
2021-08-19	417	417	411	414	2,200	414
2021-08-18	416	416	412	414	1,500	414
2021-08-17	414	414	408	409	2,400	409
2021-08-16	414	414	413	413	600	413
2021-08-13	413	416	411	411	2,400	411
2021-08-12	409	409	409	409	700	409
2021-08-11	410	410	409	409	2,600	409
2021-08-10	418	418	400	410	6,200	410
2021-08-06	425	425	417	419	3,800	419
2021-08-05	-	-	-	417	-	417
2021-08-04	415	420	415	417	1,700	417
2021-08-03	431	431	419	419	3,900	419
2021-08-02	416	419	416	417	1,300	417
2021-07-30	420	420	416	416	800	416
2021-07-29	415	419	415	419	2,300	419
2021-07-28	418	421	418	418	900	418
2021-07-27	420	422	420	422	1,400	422
2021-07-26	424	424	420	420	2,000	420
2021-07-21	432	432	422	427	6,700	427
2021-07-20	420	420	417	419	4,700	419
2021-07-19	420	420	412	412	5,000	412
2021-07-16	414	416	413	416	2,900	416
2021-07-15	422	422	413	413	7,000	413
2021-07-14	412	416	412	416	700	416
2021-07-13	417	418	411	412	2,400	412
2021-07-12	413	414	413	413	700	413
2021-07-09	415	416	413	413	2,300	413
2021-07-08	416	416	415	415	2,100	415
2021-07-07	416	416	415	415	1,300	415
2021-07-06	415	417	415	416	2,100	416
2021-07-05	420	420	414	414	700	414
2021-07-02	421	422	415	415	800	415
2021-07-01	416	419	414	415	2,100	415
2021-06-30	419	420	416	416	1,700	416
2021-06-29	417	419	416	418	2,000	418
2021-06-28	416	417	415	415	1,100	415
2021-06-25	417	417	416	416	1,500	416
2021-06-24	418	419	416	416	3,500	416
2021-06-23	418	418	418	418	400	418
2021-06-22	418	419	415	418	700	418
2021-06-21	424	425	415	415	4,100	415
2021-06-18	420	420	414	416	2,100	416
2021-06-17	418	418	415	415	7,000	415
2021-06-16	415	418	415	416	1,200	416
2021-06-15	414	416	414	414	3,300	414
2021-06-14	415	417	414	414	3,700	414
2021-06-11	414	418	414	418	2,800	418
2021-06-10	425	425	414	414	14,400	414
2021-06-09	420	425	419	423	4,300	423
2021-06-08	423	423	417	421	1,600	421
2021-06-07	415	421	415	419	2,100	419
2021-06-04	416	417	414	414	3,200	414
2021-06-03	412	420	412	419	5,500	419
2021-06-02	411	419	411	412	5,400	412
2021-06-01	419	419	411	411	3,100	411
2021-05-31	421	423	415	415	6,400	415
2021-05-28	430	430	422	422	9,300	422
2021-05-27	436	437	430	430	10,400	430
2021-05-26	434	441	432	436	48,000	436
2021-05-25	458	458	458	458	500	458
2021-05-24	454	459	454	459	700	459
2021-05-21	460	460	452	454	2,300	454
2021-05-20	451	454	449	454	2,100	454
2021-05-19	458	458	449	449	2,200	449
2021-05-18	437	440	437	440	1,900	440
2021-05-17	430	437	430	437	1,000	437
2021-05-14	427	431	427	430	700	430
2021-05-13	436	438	428	428	1,500	428
2021-05-12	446	447	432	436	4,100	436
2021-05-11	449	449	443	446	1,600	446
2021-05-10	456	460	448	449	2,400	449
2021-05-07	445	445	445	445	300	445
2021-05-06	444	453	444	445	1,000	445
2021-04-30	452	452	445	446	800	446
2021-04-28	452	452	450	450	3,700	450
2021-04-27	460	460	452	452	2,500	452
2021-04-26	469	469	460	463	1,100	463
2021-04-23	460	469	456	469	6,400	469
2021-04-22	457	459	457	459	1,000	459
2021-04-21	456	458	454	458	3,700	458
2021-04-20	462	462	456	458	2,900	458
2021-04-19	459	459	451	452	1,600	452
2021-04-16	450	458	450	452	3,000	452
2021-04-15	455	458	450	450	2,700	450
2021-04-14	459	459	455	455	2,200	455
2021-04-13	450	465	450	462	25,400	462
2021-04-12	446	450	446	450	4,900	450
2021-04-09	452	454	441	450	4,800	450
2021-04-08	444	451	444	451	1,300	451
2021-04-07	452	452	452	452	300	452
2021-04-06	444	452	444	450	500	450
2021-04-05	440	454	440	448	1,800	448
2021-04-02	440	440	440	440	100	440
2021-04-01	455	455	447	452	1,000	452
2021-03-31	449	449	442	442	300	442
2021-03-30	432	441	432	441	400	441
2021-03-29	456	456	447	447	500	447
2021-03-26	459	459	442	458	1,400	458
2021-03-25	449	455	449	455	1,000	455
2021-03-24	450	450	450	450	1,000	450
2021-03-23	458	458	440	450	4,400	450
2021-03-22	459	460	450	458	3,300	458
2021-03-19	462	462	454	455	4,900	455
2021-03-18	455	455	448	455	6,100	455
2021-03-17	450	450	447	450	3,900	450
2021-03-16	446	448	446	447	1,600	447
2021-03-15	443	446	441	446	5,400	446
2021-03-12	440	444	440	441	1,200	441
2021-03-11	433	442	433	437	2,600	437
2021-03-10	439	440	432	432	1,200	432
2021-03-09	441	441	430	431	1,700	431
2021-03-08	432	436	432	433	800	433
2021-03-05	432	440	429	440	3,300	440
2021-03-04	442	442	432	432	2,500	432
2021-03-03	435	437	433	437	700	437
2021-03-02	442	442	431	435	1,300	435
2021-03-01	442	442	430	437	2,700	437
2021-02-26	442	442	431	433	6,800	433
2021-02-25	449	449	440	446	2,500	446
2021-02-24	451	452	449	449	5,100	449
2021-02-22	450	450	449	449	1,300	449
2021-02-19	446	447	442	446	2,000	446
2021-02-18	450	450	442	445	2,700	445
2021-02-17	447	451	441	446	7,800	446
2021-02-16	444	447	439	447	7,200	447
2021-02-15	444	445	441	444	4,600	444
2021-02-12	448	448	442	444	2,900	444
2021-02-10	447	447	441	444	5,000	444
2021-02-09	447	450	441	441	12,000	441
2021-02-08	444	453	434	447	10,600	447
2021-02-05	454	488	440	443	67,100	443
2021-02-04	464	478	446	446	104,600	446
2021-02-03	431	496	430	496	150,600	496
2021-02-02	421	421	415	416	2,600	416
2021-02-01	423	423	415	421	2,900	421
2021-01-29	438	438	422	423	8,000	423
2021-01-28	430	434	427	432	2,100	432
2021-01-27	439	439	434	434	2,900	434
2021-01-26	440	443	438	439	1,900	439
2021-01-25	445	445	438	438	2,800	438
2021-01-22	438	442	426	440	5,100	440
2021-01-21	448	450	440	440	5,600	440
2021-01-20	450	450	434	440	7,800	440
2021-01-19	428	454	425	445	22,500	445
2021-01-18	416	419	402	418	14,200	418
2021-01-15	425	425	408	409	28,200	409
2021-01-14	428	442	425	426	30,100	426
2021-01-13	434	452	429	444	63,400	444
2021-01-12	532	551	441	450	438,600	450
2021-01-08	411	483	411	483	247,200	483
2021-01-07	400	475	395	403	255,000	403
2021-01-06	394	405	394	395	1,700	395
2021-01-05	399	399	386	395	2,800	395
2021-01-04	394	400	387	389	2,900	389

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6147 (株)ヤマザキ の時系列データ [2021年度]

6147 (株)ヤマザキの時系列データ [2021年度]