6147 (株)ヤマザキ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 347 | 347 | 340 | 343 | 17,400 | 343 |
| 2022-12-29 | 346 | 346 | 340 | 340 | 8,300 | 340 |
| 2022-12-28 | 342 | 344 | 332 | 336 | 8,000 | 336 |
| 2022-12-27 | 338 | 345 | 338 | 343 | 12,000 | 343 |
| 2022-12-26 | 349 | 349 | 345 | 346 | 15,800 | 346 |
| 2022-12-23 | 350 | 350 | 349 | 350 | 18,400 | 350 |
| 2022-12-22 | 345 | 353 | 345 | 353 | 16,900 | 353 |
| 2022-12-21 | 353 | 353 | 345 | 350 | 2,300 | 350 |
| 2022-12-20 | 355 | 355 | 345 | 355 | 5,800 | 355 |
| 2022-12-19 | 355 | 355 | 352 | 355 | 9,400 | 355 |
| 2022-12-16 | 356 | 356 | 354 | 355 | 2,900 | 355 |
| 2022-12-15 | 359 | 359 | 353 | 356 | 10,900 | 356 |
| 2022-12-14 | 358 | 359 | 354 | 355 | 3,800 | 355 |
| 2022-12-13 | 358 | 359 | 353 | 355 | 3,000 | 355 |
| 2022-12-12 | 356 | 356 | 355 | 355 | 1,300 | 355 |
| 2022-12-09 | 355 | 358 | 355 | 357 | 3,900 | 357 |
| 2022-12-08 | 354 | 355 | 353 | 354 | 2,300 | 354 |
| 2022-12-07 | 354 | 355 | 354 | 354 | 4,400 | 354 |
| 2022-12-06 | 353 | 353 | 352 | 353 | 2,200 | 353 |
| 2022-12-05 | 353 | 354 | 352 | 352 | 1,700 | 352 |
| 2022-12-02 | 360 | 360 | 354 | 354 | 3,400 | 354 |
| 2022-12-01 | 358 | 358 | 358 | 358 | 500 | 358 |
| 2022-11-30 | 356 | 356 | 354 | 356 | 800 | 356 |
| 2022-11-29 | 356 | 356 | 353 | 356 | 1,300 | 356 |
| 2022-11-28 | 356 | 356 | 355 | 355 | 5,500 | 355 |
| 2022-11-25 | 355 | 356 | 355 | 356 | 600 | 356 |
| 2022-11-24 | 356 | 358 | 355 | 355 | 1,800 | 355 |
| 2022-11-22 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2022-11-21 | 359 | 364 | 355 | 356 | 3,800 | 356 |
| 2022-11-18 | 360 | 360 | 355 | 357 | 4,700 | 357 |
| 2022-11-17 | 359 | 359 | 355 | 357 | 1,600 | 357 |
| 2022-11-16 | 356 | 356 | 355 | 355 | 2,800 | 355 |
| 2022-11-15 | 356 | 356 | 354 | 355 | 3,300 | 355 |
| 2022-11-14 | 354 | 359 | 353 | 355 | 900 | 355 |
| 2022-11-11 | 355 | 359 | 355 | 359 | 4,700 | 359 |
| 2022-11-10 | 355 | 355 | 353 | 353 | 1,500 | 353 |
| 2022-11-09 | 356 | 364 | 354 | 356 | 11,800 | 356 |
| 2022-11-08 | 354 | 362 | 354 | 355 | 2,600 | 355 |
| 2022-11-07 | 355 | 355 | 354 | 354 | 1,700 | 354 |
| 2022-11-04 | 357 | 357 | 353 | 355 | 1,800 | 355 |
| 2022-11-02 | 355 | 355 | 354 | 355 | 1,000 | 355 |
| 2022-11-01 | 361 | 361 | 354 | 355 | 700 | 355 |
| 2022-10-31 | 355 | 358 | 355 | 356 | 500 | 356 |
| 2022-10-28 | 355 | 360 | 355 | 355 | 3,000 | 355 |
| 2022-10-27 | 360 | 360 | 355 | 355 | 700 | 355 |
| 2022-10-26 | 355 | 362 | 355 | 355 | 1,500 | 355 |
| 2022-10-25 | 354 | 356 | 354 | 355 | 700 | 355 |
| 2022-10-24 | 363 | 363 | 357 | 357 | 600 | 357 |
| 2022-10-21 | 370 | 370 | 356 | 363 | 7,800 | 363 |
| 2022-10-20 | 362 | 362 | 355 | 361 | 2,400 | 361 |
| 2022-10-19 | 359 | 361 | 357 | 361 | 2,200 | 361 |
| 2022-10-18 | 353 | 355 | 352 | 354 | 1,700 | 354 |
| 2022-10-17 | 355 | 358 | 351 | 352 | 3,200 | 352 |
| 2022-10-14 | 362 | 362 | 350 | 354 | 1,700 | 354 |
| 2022-10-13 | 357 | 362 | 356 | 362 | 700 | 362 |
| 2022-10-12 | 356 | 356 | 356 | 356 | 500 | 356 |
| 2022-10-11 | 360 | 360 | 356 | 356 | 1,300 | 356 |
| 2022-10-07 | 360 | 360 | 359 | 360 | 1,200 | 360 |
| 2022-10-06 | 359 | 359 | 358 | 359 | 600 | 359 |
| 2022-10-05 | 356 | 359 | 356 | 359 | 800 | 359 |
| 2022-10-04 | 359 | 359 | 352 | 359 | 2,200 | 359 |
| 2022-10-03 | 359 | 359 | 350 | 359 | 1,600 | 359 |
| 2022-09-30 | 350 | 359 | 350 | 359 | 2,200 | 359 |
| 2022-09-29 | 348 | 350 | 348 | 350 | 2,000 | 350 |
| 2022-09-28 | 362 | 362 | 358 | 358 | 1,200 | 358 |
| 2022-09-27 | 364 | 364 | 360 | 362 | 800 | 362 |
| 2022-09-26 | 369 | 369 | 365 | 365 | 1,300 | 365 |
| 2022-09-22 | 373 | 373 | 369 | 369 | 3,200 | 369 |
| 2022-09-21 | 372 | 372 | 369 | 369 | 1,500 | 369 |
| 2022-09-20 | 372 | 372 | 369 | 370 | 1,900 | 370 |
| 2022-09-16 | 371 | 372 | 368 | 372 | 3,400 | 372 |
| 2022-09-15 | 369 | 369 | 356 | 368 | 4,800 | 368 |
| 2022-09-14 | 369 | 371 | 369 | 369 | 1,400 | 369 |
| 2022-09-13 | 373 | 373 | 370 | 370 | 500 | 370 |
| 2022-09-12 | 372 | 373 | 364 | 373 | 2,500 | 373 |
| 2022-09-09 | 371 | 372 | 371 | 372 | 700 | 372 |
| 2022-09-08 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2022-09-07 | 373 | 373 | 370 | 371 | 1,000 | 371 |
| 2022-09-06 | 374 | 374 | 373 | 374 | 1,300 | 374 |
| 2022-09-05 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2022-09-02 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2022-09-01 | 374 | 374 | 372 | 373 | 2,100 | 373 |
| 2022-08-31 | 373 | 373 | 372 | 373 | 500 | 373 |
| 2022-08-30 | 372 | 372 | 372 | 372 | 300 | 372 |
| 2022-08-29 | 370 | 371 | 370 | 370 | 900 | 370 |
| 2022-08-26 | 371 | 371 | 371 | 371 | 2,500 | 371 |
| 2022-08-25 | 373 | 373 | 371 | 371 | 400 | 371 |
| 2022-08-24 | 370 | 373 | 370 | 373 | 800 | 373 |
| 2022-08-23 | 372 | 372 | 370 | 370 | 1,000 | 370 |
| 2022-08-22 | 372 | 374 | 372 | 372 | 1,200 | 372 |
| 2022-08-19 | 374 | 374 | 373 | 373 | 1,600 | 373 |
| 2022-08-18 | 373 | 374 | 372 | 374 | 2,800 | 374 |
| 2022-08-17 | 373 | 373 | 370 | 373 | 5,900 | 373 |
| 2022-08-16 | 372 | 372 | 371 | 371 | 1,900 | 371 |
| 2022-08-15 | 371 | 372 | 367 | 372 | 2,400 | 372 |
| 2022-08-12 | 370 | 371 | 370 | 371 | 3,000 | 371 |
| 2022-08-10 | 367 | 370 | 366 | 370 | 2,400 | 370 |
| 2022-08-09 | 369 | 369 | 368 | 368 | 2,200 | 368 |
| 2022-08-08 | 368 | 371 | 368 | 369 | 1,000 | 369 |
| 2022-08-05 | 369 | 369 | 368 | 368 | 1,300 | 368 |
| 2022-08-04 | 373 | 373 | 367 | 369 | 2,000 | 369 |
| 2022-08-03 | 373 | 373 | 368 | 368 | 5,700 | 368 |
| 2022-08-02 | 366 | 369 | 366 | 366 | 1,200 | 366 |
| 2022-08-01 | 369 | 371 | 366 | 366 | 3,700 | 366 |
| 2022-07-29 | 367 | 367 | 367 | 367 | 500 | 367 |
| 2022-07-28 | 369 | 369 | 367 | 367 | 900 | 367 |
| 2022-07-27 | 366 | 371 | 366 | 369 | 1,800 | 369 |
| 2022-07-26 | 369 | 370 | 368 | 369 | 400 | 369 |
| 2022-07-25 | 369 | 371 | 369 | 369 | 2,300 | 369 |
| 2022-07-22 | 375 | 375 | 367 | 368 | 9,900 | 368 |
| 2022-07-21 | 370 | 370 | 366 | 367 | 4,300 | 367 |
| 2022-07-20 | 369 | 369 | 367 | 367 | 3,900 | 367 |
| 2022-07-19 | 365 | 366 | 365 | 366 | 3,800 | 366 |
| 2022-07-15 | 365 | 366 | 365 | 365 | 2,000 | 365 |
| 2022-07-14 | 366 | 366 | 365 | 365 | 4,700 | 365 |
| 2022-07-13 | 364 | 364 | 364 | 364 | 700 | 364 |
| 2022-07-12 | 363 | 364 | 363 | 363 | 1,000 | 363 |
| 2022-07-11 | 363 | 364 | 358 | 361 | 6,700 | 361 |
| 2022-07-08 | 364 | 364 | 363 | 363 | 1,200 | 363 |
| 2022-07-07 | 360 | 362 | 360 | 361 | 1,100 | 361 |
| 2022-07-06 | 364 | 364 | 357 | 358 | 5,500 | 358 |
| 2022-07-05 | 362 | 364 | 360 | 364 | 4,500 | 364 |
| 2022-07-04 | 366 | 366 | 362 | 362 | 2,000 | 362 |
| 2022-07-01 | 364 | 364 | 362 | 362 | 400 | 362 |
| 2022-06-30 | 366 | 366 | 361 | 361 | 2,600 | 361 |
| 2022-06-29 | 365 | 366 | 365 | 365 | 2,000 | 365 |
| 2022-06-28 | 362 | 364 | 362 | 364 | 400 | 364 |
| 2022-06-27 | 361 | 363 | 361 | 362 | 1,800 | 362 |
| 2022-06-24 | 365 | 365 | 363 | 363 | 1,500 | 363 |
| 2022-06-23 | 363 | 364 | 363 | 363 | 1,500 | 363 |
| 2022-06-22 | 363 | 363 | 360 | 363 | 4,900 | 363 |
| 2022-06-21 | 367 | 367 | 363 | 364 | 3,000 | 364 |
| 2022-06-20 | 367 | 367 | 364 | 364 | 3,500 | 364 |
| 2022-06-17 | 364 | 366 | 362 | 364 | 3,200 | 364 |
| 2022-06-16 | 364 | 366 | 362 | 362 | 2,500 | 362 |
| 2022-06-15 | 364 | 365 | 364 | 364 | 2,800 | 364 |
| 2022-06-14 | 364 | 364 | 363 | 364 | 1,900 | 364 |
| 2022-06-13 | 370 | 370 | 364 | 369 | 4,500 | 369 |
| 2022-06-10 | 370 | 371 | 369 | 369 | 7,300 | 369 |
| 2022-06-09 | 367 | 369 | 367 | 369 | 2,100 | 369 |
| 2022-06-08 | 364 | 368 | 364 | 367 | 9,000 | 367 |
| 2022-06-07 | 363 | 364 | 363 | 364 | 6,100 | 364 |
| 2022-06-06 | 361 | 364 | 360 | 362 | 6,700 | 362 |
| 2022-06-03 | 365 | 365 | 362 | 362 | 2,200 | 362 |
| 2022-06-02 | 365 | 365 | 362 | 365 | 4,200 | 365 |
| 2022-06-01 | 362 | 365 | 362 | 365 | 5,800 | 365 |
| 2022-05-31 | 365 | 365 | 360 | 365 | 6,600 | 365 |
| 2022-05-30 | 366 | 367 | 360 | 363 | 7,900 | 363 |
| 2022-05-27 | 365 | 365 | 360 | 364 | 27,200 | 364 |
| 2022-05-26 | 370 | 374 | 365 | 368 | 21,900 | 368 |
| 2022-05-25 | 366 | 374 | 364 | 373 | 46,600 | 373 |
| 2022-05-24 | 394 | 397 | 390 | 390 | 3,400 | 390 |
| 2022-05-23 | 394 | 394 | 394 | 394 | 200 | 394 |
| 2022-05-20 | 402 | 403 | 395 | 395 | 4,600 | 395 |
| 2022-05-19 | 397 | 398 | 394 | 394 | 2,100 | 394 |
| 2022-05-18 | 400 | 400 | 393 | 393 | 1,600 | 393 |
| 2022-05-17 | 403 | 403 | 395 | 395 | 1,000 | 395 |
| 2022-05-16 | 391 | 398 | 391 | 395 | 1,700 | 395 |
| 2022-05-13 | 395 | 409 | 384 | 384 | 5,800 | 384 |
| 2022-05-12 | 396 | 396 | 395 | 395 | 700 | 395 |
| 2022-05-11 | 398 | 398 | 395 | 396 | 2,400 | 396 |
| 2022-05-10 | 411 | 411 | 398 | 398 | 3,300 | 398 |
| 2022-05-09 | 405 | 407 | 403 | 407 | 300 | 407 |
| 2022-05-06 | 396 | 400 | 396 | 400 | 700 | 400 |
| 2022-05-02 | 400 | 401 | 389 | 395 | 1,300 | 395 |
| 2022-04-28 | 393 | 404 | 393 | 400 | 1,600 | 400 |
| 2022-04-27 | 395 | 396 | 393 | 393 | 1,100 | 393 |
| 2022-04-26 | 407 | 407 | 396 | 396 | 300 | 396 |
| 2022-04-25 | 415 | 415 | 407 | 407 | 500 | 407 |
| 2022-04-22 | 413 | 419 | 403 | 415 | 1,500 | 415 |
| 2022-04-21 | 416 | 416 | 411 | 414 | 3,600 | 414 |
| 2022-04-20 | 406 | 408 | 406 | 408 | 1,600 | 408 |
| 2022-04-19 | 407 | 407 | 402 | 402 | 1,200 | 402 |
| 2022-04-18 | 399 | 407 | 399 | 407 | 2,400 | 407 |
| 2022-04-15 | 400 | 404 | 399 | 399 | 1,600 | 399 |
| 2022-04-14 | 399 | 400 | 397 | 399 | 600 | 399 |
| 2022-04-13 | 395 | 399 | 395 | 399 | 200 | 399 |
| 2022-04-12 | 396 | 396 | 395 | 395 | 500 | 395 |
| 2022-04-11 | 400 | 400 | 396 | 396 | 200 | 396 |
| 2022-04-08 | 402 | 402 | 401 | 402 | 500 | 402 |
| 2022-04-07 | 402 | 402 | 401 | 401 | 600 | 401 |
| 2022-04-06 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2022-04-05 | 398 | 402 | 398 | 402 | 900 | 402 |
| 2022-04-04 | 400 | 400 | 391 | 398 | 1,600 | 398 |
| 2022-04-01 | 400 | 400 | 398 | 398 | 1,000 | 398 |
| 2022-03-31 | 400 | 400 | 399 | 399 | 1,300 | 399 |
| 2022-03-30 | 393 | 400 | 393 | 400 | 800 | 400 |
| 2022-03-29 | 403 | 403 | 403 | 403 | 200 | 403 |
| 2022-03-28 | 392 | 405 | 392 | 403 | 1,200 | 403 |
| 2022-03-25 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2022-03-24 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2022-03-23 | 407 | 407 | 404 | 404 | 200 | 404 |
| 2022-03-22 | 410 | 410 | 392 | 392 | 3,600 | 392 |
| 2022-03-18 | 404 | 404 | 401 | 402 | 1,300 | 402 |
| 2022-03-17 | 402 | 402 | 393 | 400 | 1,900 | 400 |
| 2022-03-16 | 383 | 394 | 383 | 394 | 3,000 | 394 |
| 2022-03-15 | 387 | 387 | 377 | 383 | 2,100 | 383 |
| 2022-03-14 | 387 | 394 | 386 | 386 | 1,500 | 386 |
| 2022-03-11 | - | - | - | 386 | - | 386 |
| 2022-03-10 | 392 | 392 | 386 | 386 | 800 | 386 |
| 2022-03-09 | 387 | 387 | 387 | 387 | 200 | 387 |
| 2022-03-08 | 396 | 396 | 385 | 385 | 900 | 385 |
| 2022-03-07 | 387 | 397 | 386 | 394 | 900 | 394 |
| 2022-03-04 | 396 | 396 | 387 | 387 | 1,400 | 387 |
| 2022-03-03 | 395 | 395 | 390 | 390 | 300 | 390 |
| 2022-03-02 | 396 | 396 | 388 | 389 | 1,000 | 389 |
| 2022-03-01 | 387 | 399 | 387 | 399 | 300 | 399 |
| 2022-02-28 | 393 | 393 | 384 | 385 | 1,500 | 385 |
| 2022-02-25 | 394 | 394 | 393 | 393 | 300 | 393 |
| 2022-02-24 | 394 | 394 | 394 | 394 | 200 | 394 |
| 2022-02-22 | 403 | 403 | 389 | 394 | 1,400 | 394 |
| 2022-02-21 | 405 | 405 | 403 | 403 | 1,500 | 403 |
| 2022-02-18 | 406 | 406 | 404 | 404 | 1,800 | 404 |
| 2022-02-17 | 405 | 405 | 402 | 404 | 4,900 | 404 |
| 2022-02-16 | 393 | 402 | 393 | 402 | 3,000 | 402 |
| 2022-02-15 | 400 | 400 | 400 | 400 | 1,100 | 400 |
| 2022-02-14 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2022-02-10 | 405 | 405 | 404 | 405 | 1,300 | 405 |
| 2022-02-09 | 398 | 398 | 398 | 398 | 500 | 398 |
| 2022-02-08 | - | - | - | 399 | - | 399 |
| 2022-02-07 | 404 | 404 | 399 | 399 | 300 | 399 |
| 2022-02-04 | - | - | - | 404 | - | 404 |
| 2022-02-03 | 405 | 405 | 404 | 404 | 1,100 | 404 |
| 2022-02-02 | 404 | 404 | 392 | 402 | 700 | 402 |
| 2022-02-01 | 404 | 404 | 398 | 401 | 1,100 | 401 |
| 2022-01-31 | 397 | 401 | 394 | 398 | 1,400 | 398 |
| 2022-01-28 | 383 | 398 | 383 | 398 | 400 | 398 |
| 2022-01-27 | 396 | 396 | 380 | 383 | 4,200 | 383 |
| 2022-01-26 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2022-01-25 | 393 | 394 | 393 | 394 | 600 | 394 |
| 2022-01-24 | 400 | 400 | 397 | 397 | 200 | 397 |
| 2022-01-21 | 410 | 410 | 399 | 408 | 3,900 | 408 |
| 2022-01-20 | 402 | 402 | 386 | 402 | 3,300 | 402 |
| 2022-01-19 | 407 | 407 | 394 | 395 | 2,700 | 395 |
| 2022-01-18 | 402 | 403 | 402 | 403 | 700 | 403 |
| 2022-01-17 | 398 | 402 | 398 | 402 | 800 | 402 |
| 2022-01-14 | 392 | 395 | 392 | 395 | 1,700 | 395 |
| 2022-01-13 | 393 | 394 | 393 | 394 | 700 | 394 |
| 2022-01-12 | 393 | 396 | 393 | 396 | 1,100 | 396 |
| 2022-01-11 | 394 | 395 | 393 | 393 | 1,000 | 393 |
| 2022-01-07 | 399 | 399 | 396 | 396 | 500 | 396 |
| 2022-01-06 | 396 | 397 | 396 | 396 | 1,000 | 396 |
| 2022-01-05 | 407 | 407 | 396 | 399 | 7,300 | 399 |
| 2022-01-04 | 395 | 395 | 392 | 392 | 1,100 | 392 |
分割・併合履歴 ： なし
