2212 山崎製パン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3,318 | 3,341 | 3,259 | 3,261 | 1,490,900 | 3,261 |
| 2025-04-22 | 3,353 | 3,408 | 3,333 | 3,333 | 1,005,100 | 3,333 |
| 2025-04-21 | 3,341 | 3,384 | 3,310 | 3,352 | 1,263,900 | 3,352 |
| 2025-04-18 | 3,244 | 3,301 | 3,209 | 3,299 | 1,042,100 | 3,299 |
| 2025-04-17 | 3,133 | 3,232 | 3,124 | 3,215 | 1,210,600 | 3,215 |
| 2025-04-16 | 3,029 | 3,139 | 3,027 | 3,132 | 1,080,300 | 3,132 |
| 2025-04-15 | 3,002 | 3,027 | 2,982.5 | 3,024 | 584,400 | 3,024 |
| 2025-04-14 | 2,966.5 | 3,049 | 2,966.5 | 3,006 | 830,600 | 3,006 |
| 2025-04-11 | 2,936 | 2,978 | 2,874.5 | 2,941 | 670,300 | 2,941 |
| 2025-04-10 | 2,920 | 2,937 | 2,849 | 2,937 | 616,000 | 2,937 |
| 2025-04-09 | 2,846.5 | 2,910 | 2,811 | 2,880 | 587,400 | 2,880 |
| 2025-04-08 | 2,770.5 | 2,880 | 2,760 | 2,871.5 | 510,400 | 2,871.50 |
| 2025-04-07 | 2,818 | 2,864 | 2,723.5 | 2,776.5 | 923,800 | 2,776.50 |
| 2025-04-04 | 2,794.5 | 2,915.5 | 2,785.5 | 2,895 | 916,600 | 2,895 |
| 2025-04-03 | 2,704.5 | 2,785.5 | 2,704.5 | 2,783.5 | 427,300 | 2,783.50 |
| 2025-04-02 | 2,818.5 | 2,818.5 | 2,767.5 | 2,777 | 377,200 | 2,777 |
| 2025-04-01 | 2,886 | 2,910.5 | 2,824.5 | 2,835 | 586,400 | 2,835 |
| 2025-03-31 | 2,880 | 2,928 | 2,855 | 2,880 | 713,700 | 2,880 |
| 2025-03-28 | 2,903 | 2,903 | 2,860 | 2,892.5 | 361,100 | 2,892.50 |
| 2025-03-27 | 2,869.5 | 2,902.5 | 2,856 | 2,902.5 | 513,900 | 2,902.50 |
| 2025-03-26 | 2,880 | 2,894.5 | 2,856.5 | 2,873 | 501,100 | 2,873 |
| 2025-03-25 | 2,927.5 | 2,946 | 2,860 | 2,870.5 | 824,900 | 2,870.50 |
| 2025-03-24 | 2,970 | 2,978 | 2,931.5 | 2,956 | 378,400 | 2,956 |
| 2025-03-21 | 3,005 | 3,029 | 2,982.5 | 2,983 | 484,200 | 2,983 |
| 2025-03-19 | 2,989 | 3,018 | 2,986 | 3,007 | 308,400 | 3,007 |
| 2025-03-18 | 2,949.5 | 3,005 | 2,935.5 | 2,991 | 576,100 | 2,991 |
| 2025-03-17 | 2,920 | 2,943.5 | 2,912 | 2,932 | 335,800 | 2,932 |
| 2025-03-14 | 2,927.5 | 2,963.5 | 2,902 | 2,930 | 584,000 | 2,930 |
| 2025-03-13 | 2,921 | 2,965 | 2,890 | 2,911.5 | 785,100 | 2,911.50 |
| 2025-03-12 | 2,859 | 2,943.5 | 2,835 | 2,920 | 887,300 | 2,920 |
| 2025-03-11 | 2,860 | 2,939.5 | 2,819.5 | 2,859 | 1,408,700 | 2,859 |
| 2025-03-10 | 2,795.5 | 2,872.5 | 2,787 | 2,816.5 | 738,800 | 2,816.50 |
| 2025-03-07 | 2,760 | 2,776 | 2,731.5 | 2,776 | 392,700 | 2,776 |
| 2025-03-06 | 2,711 | 2,764.5 | 2,702 | 2,760 | 286,700 | 2,760 |
| 2025-03-05 | 2,730 | 2,730.5 | 2,687.5 | 2,712 | 409,400 | 2,712 |
| 2025-03-04 | 2,716.5 | 2,733.5 | 2,662 | 2,700 | 523,800 | 2,700 |
| 2025-03-03 | 2,707 | 2,754 | 2,707 | 2,726.5 | 422,200 | 2,726.50 |
| 2025-02-28 | 2,708.5 | 2,714.5 | 2,669 | 2,706 | 608,000 | 2,706 |
| 2025-02-27 | 2,733.5 | 2,749.5 | 2,683.5 | 2,734 | 816,700 | 2,734 |
| 2025-02-26 | 2,788 | 2,795 | 2,725 | 2,762 | 642,100 | 2,762 |
| 2025-02-25 | 2,802 | 2,805 | 2,734 | 2,765.5 | 510,500 | 2,765.50 |
| 2025-02-21 | 2,774 | 2,806 | 2,740 | 2,752.5 | 972,200 | 2,752.50 |
| 2025-02-20 | 2,578 | 2,778.5 | 2,575 | 2,738 | 2,496,400 | 2,738 |
| 2025-02-19 | 2,545.5 | 2,584.5 | 2,522.5 | 2,578.5 | 571,700 | 2,578.50 |
| 2025-02-18 | 2,549 | 2,601 | 2,545 | 2,548.5 | 901,700 | 2,548.50 |
| 2025-02-17 | 2,500 | 2,624.5 | 2,460 | 2,557.5 | 2,449,100 | 2,557.50 |
| 2025-02-14 | 2,783.5 | 2,785 | 2,668.5 | 2,681.5 | 1,260,700 | 2,681.50 |
| 2025-02-13 | 2,746.5 | 2,784.5 | 2,739 | 2,784.5 | 632,700 | 2,784.50 |
| 2025-02-12 | 2,751 | 2,751 | 2,711 | 2,731 | 454,500 | 2,731 |
| 2025-02-10 | 2,727.5 | 2,749.5 | 2,720 | 2,736 | 531,700 | 2,736 |
| 2025-02-07 | 2,732 | 2,743 | 2,709 | 2,727.5 | 389,300 | 2,727.50 |
| 2025-02-06 | 2,700 | 2,744.5 | 2,691 | 2,732 | 540,000 | 2,732 |
| 2025-02-05 | 2,710 | 2,722.5 | 2,692.5 | 2,703 | 439,000 | 2,703 |
| 2025-02-04 | 2,788 | 2,788 | 2,719 | 2,723 | 544,400 | 2,723 |
| 2025-02-03 | 2,780 | 2,791 | 2,754 | 2,769.5 | 499,700 | 2,769.50 |
| 2025-01-31 | 2,810 | 2,824.5 | 2,790 | 2,799.5 | 712,100 | 2,799.50 |
| 2025-01-30 | 2,835.5 | 2,890 | 2,824 | 2,836 | 766,600 | 2,836 |
| 2025-01-29 | 2,720 | 2,823 | 2,696 | 2,803 | 1,567,500 | 2,803 |
| 2025-01-28 | 2,815.5 | 2,861 | 2,793.5 | 2,809.5 | 585,900 | 2,809.50 |
| 2025-01-27 | 2,785 | 2,801.5 | 2,769 | 2,801.5 | 811,000 | 2,801.50 |
| 2025-01-24 | 2,789.5 | 2,795 | 2,749 | 2,755 | 780,800 | 2,755 |
| 2025-01-23 | 2,815 | 2,817 | 2,772.5 | 2,786 | 608,200 | 2,786 |
| 2025-01-22 | 2,874 | 2,876.5 | 2,806 | 2,820.5 | 569,200 | 2,820.50 |
| 2025-01-21 | 2,879 | 2,887 | 2,838 | 2,855 | 351,000 | 2,855 |
| 2025-01-20 | 2,819 | 2,867 | 2,810 | 2,850 | 570,900 | 2,850 |
| 2025-01-17 | 2,807 | 2,817.5 | 2,782 | 2,812 | 556,000 | 2,812 |
| 2025-01-16 | 2,844 | 2,851 | 2,763 | 2,779.5 | 597,500 | 2,779.50 |
| 2025-01-15 | 2,841 | 2,865 | 2,823.5 | 2,829.5 | 429,100 | 2,829.50 |
| 2025-01-14 | 2,862 | 2,867 | 2,797.5 | 2,816 | 672,900 | 2,816 |
| 2025-01-10 | 2,907 | 2,940 | 2,855 | 2,862 | 760,000 | 2,862 |
| 2025-01-09 | 2,975 | 2,979.5 | 2,945 | 2,957 | 414,500 | 2,957 |
| 2025-01-08 | 2,991 | 3,019 | 2,970.5 | 2,976.5 | 728,200 | 2,976.50 |
| 2025-01-07 | 2,918.5 | 3,004 | 2,914 | 2,991 | 798,700 | 2,991 |
| 2025-01-06 | 2,958 | 2,984.5 | 2,904 | 2,910.5 | 657,800 | 2,910.50 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株