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
2021-12-304014013933932,400393
2021-12-293953973933971,000397
2021-12-283973973933932,200393
2021-12-27400400400400100400
2021-12-24402402399401900401
2021-12-233974103974021,700402
2021-12-224004003973971,000397
2021-12-214104124044048,700404
2021-12-204024023984021,400402
2021-12-174044063994023,600402
2021-12-164034034004002,300400
2021-12-15393393392392800392
2021-12-143973973863891,200389
2021-12-134044043893931,600393
2021-12-104004004004003,900400
2021-12-094004044004001,900400
2021-12-084064063914003,200400
2021-12-073933933823902,800390
2021-12-06395395392393700393
2021-12-033933943863941,100394
2021-12-023933943743853,100385
2021-12-01394394385385900385
2021-11-30396396391392800392
2021-11-294034033883882,500388
2021-11-26402403402403500403
2021-11-254044043994011,200401
2021-11-244054054044041,900404
2021-11-22406413406410700410
2021-11-1941941940341110,300411
2021-11-184164184114171,800417
2021-11-174174184094142,700414
2021-11-164144144084121,400412
2021-11-154054134054131,300413
2021-11-124104104054051,000405
2021-11-11405410405410600410
2021-11-104174174084131,000413
2021-11-09415415415415100415
2021-11-084184194084151,700415
2021-11-05410410409409400409
2021-11-044164164104101,500410
2021-11-024104144104142,100414
2021-11-01415415407407900407
2021-10-29410415409409600409
2021-10-28410410410410800410
2021-10-27410410410410200410
2021-10-26410416410410500410
2021-10-25410417410410700410
2021-10-22418418418418100418
2021-10-214154184134133,200413
2021-10-204184234154234,700423
2021-10-194224224164191,500419
2021-10-184154204154193,700419
2021-10-154154154134151,400415
2021-10-14407413407413500413
2021-10-13406414406414800414
2021-10-124154154104103,800410
2021-10-114104134104101,100410
2021-10-08418418415415700415
2021-10-07418418412418900418
2021-10-06---418-418
2021-10-05418418418418100418
2021-10-044204254114111,400411
2021-10-014204204134131,000413
2021-09-30423423415415700415
2021-09-29415415411415800415
2021-09-284204204164171,300417
2021-09-274224224164191,500419
2021-09-24420420414419600419
2021-09-224234234124203,400420
2021-09-214164164104153,300415
2021-09-1743043041041910,500419
2021-09-1640542640541610,900416
2021-09-15403405403403900403
2021-09-144024064024032,500403
2021-09-134024104024065,100406
2021-09-104004014004002,400400
2021-09-094044044004001,500400
2021-09-08403403403403200403
2021-09-07400404400404700404
2021-09-06402402400400800400
2021-09-03407407401401300401
2021-09-024034084014071,800407
2021-09-014104104034032,900403
2021-08-314004023964021,200402
2021-08-304004003964002,500400
2021-08-27400400400400100400
2021-08-264034044004001,500400
2021-08-25402402400400900400
2021-08-244014043964027,100402
2021-08-23408410408409700409
2021-08-204214214064066,000406
2021-08-194174174114142,200414
2021-08-184164164124141,500414
2021-08-174144144084092,400409
2021-08-16414414413413600413
2021-08-134134164114112,400411
2021-08-12409409409409700409
2021-08-114104104094092,600409
2021-08-104184184004106,200410
2021-08-064254254174193,800419
2021-08-05---417-417
2021-08-044154204154171,700417
2021-08-034314314194193,900419
2021-08-024164194164171,300417
2021-07-30420420416416800416
2021-07-294154194154192,300419
2021-07-28418421418418900418
2021-07-274204224204221,400422
2021-07-264244244204202,000420
2021-07-214324324224276,700427
2021-07-204204204174194,700419
2021-07-194204204124125,000412
2021-07-164144164134162,900416
2021-07-154224224134137,000413
2021-07-14412416412416700416
2021-07-134174184114122,400412
2021-07-12413414413413700413
2021-07-094154164134132,300413
2021-07-084164164154152,100415
2021-07-074164164154151,300415
2021-07-064154174154162,100416
2021-07-05420420414414700414
2021-07-02421422415415800415
2021-07-014164194144152,100415
2021-06-304194204164161,700416
2021-06-294174194164182,000418
2021-06-284164174154151,100415
2021-06-254174174164161,500416
2021-06-244184194164163,500416
2021-06-23418418418418400418
2021-06-22418419415418700418
2021-06-214244254154154,100415
2021-06-184204204144162,100416
2021-06-174184184154157,000415
2021-06-164154184154161,200416
2021-06-154144164144143,300414
2021-06-144154174144143,700414
2021-06-114144184144182,800418
2021-06-1042542541441414,400414
2021-06-094204254194234,300423
2021-06-084234234174211,600421
2021-06-074154214154192,100419
2021-06-044164174144143,200414
2021-06-034124204124195,500419
2021-06-024114194114125,400412
2021-06-014194194114113,100411
2021-05-314214234154156,400415
2021-05-284304304224229,300422
2021-05-2743643743043010,400430
2021-05-2643444143243648,000436
2021-05-25458458458458500458
2021-05-24454459454459700459
2021-05-214604604524542,300454
2021-05-204514544494542,100454
2021-05-194584584494492,200449
2021-05-184374404374401,900440
2021-05-174304374304371,000437
2021-05-14427431427430700430
2021-05-134364384284281,500428
2021-05-124464474324364,100436
2021-05-114494494434461,600446
2021-05-104564604484492,400449
2021-05-07445445445445300445
2021-05-064444534444451,000445
2021-04-30452452445446800446
2021-04-284524524504503,700450
2021-04-274604604524522,500452
2021-04-264694694604631,100463
2021-04-234604694564696,400469
2021-04-224574594574591,000459
2021-04-214564584544583,700458
2021-04-204624624564582,900458
2021-04-194594594514521,600452
2021-04-164504584504523,000452
2021-04-154554584504502,700450
2021-04-144594594554552,200455
2021-04-1345046545046225,400462
2021-04-124464504464504,900450
2021-04-094524544414504,800450
2021-04-084444514444511,300451
2021-04-07452452452452300452
2021-04-06444452444450500450
2021-04-054404544404481,800448
2021-04-02440440440440100440
2021-04-014554554474521,000452
2021-03-31449449442442300442
2021-03-30432441432441400441
2021-03-29456456447447500447
2021-03-264594594424581,400458
2021-03-254494554494551,000455
2021-03-244504504504501,000450
2021-03-234584584404504,400450
2021-03-224594604504583,300458
2021-03-194624624544554,900455
2021-03-184554554484556,100455
2021-03-174504504474503,900450
2021-03-164464484464471,600447
2021-03-154434464414465,400446
2021-03-124404444404411,200441
2021-03-114334424334372,600437
2021-03-104394404324321,200432
2021-03-094414414304311,700431
2021-03-08432436432433800433
2021-03-054324404294403,300440
2021-03-044424424324322,500432
2021-03-03435437433437700437
2021-03-024424424314351,300435
2021-03-014424424304372,700437
2021-02-264424424314336,800433
2021-02-254494494404462,500446
2021-02-244514524494495,100449
2021-02-224504504494491,300449
2021-02-194464474424462,000446
2021-02-184504504424452,700445
2021-02-174474514414467,800446
2021-02-164444474394477,200447
2021-02-154444454414444,600444
2021-02-124484484424442,900444
2021-02-104474474414445,000444
2021-02-0944745044144112,000441
2021-02-0844445343444710,600447
2021-02-0545448844044367,100443
2021-02-04464478446446104,600446
2021-02-03431496430496150,600496
2021-02-024214214154162,600416
2021-02-014234234154212,900421
2021-01-294384384224238,000423
2021-01-284304344274322,100432
2021-01-274394394344342,900434
2021-01-264404434384391,900439
2021-01-254454454384382,800438
2021-01-224384424264405,100440
2021-01-214484504404405,600440
2021-01-204504504344407,800440
2021-01-1942845442544522,500445
2021-01-1841641940241814,200418
2021-01-1542542540840928,200409
2021-01-1442844242542630,100426
2021-01-1343445242944463,400444
2021-01-12532551441450438,600450
2021-01-08411483411483247,200483
2021-01-07400475395403255,000403
2021-01-063944053943951,700395
2021-01-053993993863952,800395
2021-01-043944003873892,900389

分割・併合履歴 : なし