2212 山崎製パン(株) 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
2020-11-20	1,800	1,835	1,800	1,833	341,500	1,833
2020-11-19	1,809	1,820	1,800	1,820	319,600	1,820
2020-11-18	1,815	1,822	1,799	1,815	276,500	1,815
2020-11-17	1,796	1,810	1,787	1,810	440,600	1,810
2020-11-16	1,808	1,822	1,788	1,816	370,600	1,816
2020-11-13	1,801	1,813	1,785	1,785	404,900	1,785
2020-11-12	1,839	1,855	1,820	1,827	529,400	1,827
2020-11-11	1,798	1,834	1,790	1,834	639,000	1,834
2020-11-10	1,742	1,769	1,740	1,761	571,200	1,761
2020-11-09	1,757	1,767	1,731	1,731	463,900	1,731
2020-11-06	1,750	1,759	1,738	1,739	393,000	1,739
2020-11-05	1,716	1,742	1,707	1,735	491,500	1,735
2020-11-04	1,733	1,758	1,721	1,725	548,400	1,725
2020-11-02	1,737	1,757	1,722	1,745	591,900	1,745
2020-10-30	1,712	1,735	1,685	1,716	767,500	1,716
2020-10-29	1,699	1,767	1,696	1,741	913,000	1,741
2020-10-28	1,720	1,739	1,673	1,702	1,760,700	1,702
2020-10-27	1,820	1,873	1,800	1,859	969,200	1,859
2020-10-26	1,768	1,814	1,767	1,803	484,100	1,803
2020-10-23	1,762	1,775	1,757	1,768	342,300	1,768
2020-10-22	1,777	1,777	1,752	1,763	400,900	1,763
2020-10-21	1,800	1,808	1,776	1,783	403,200	1,783
2020-10-20	1,814	1,820	1,793	1,793	325,100	1,793
2020-10-19	1,816	1,827	1,811	1,820	228,400	1,820
2020-10-16	1,810	1,822	1,803	1,807	207,500	1,807
2020-10-15	1,821	1,835	1,808	1,808	353,000	1,808
2020-10-14	1,816	1,826	1,813	1,821	235,000	1,821
2020-10-13	1,830	1,830	1,814	1,817	186,200	1,817
2020-10-12	1,835	1,843	1,813	1,817	391,600	1,817
2020-10-09	1,825	1,843	1,822	1,835	211,000	1,835
2020-10-08	1,835	1,841	1,820	1,829	398,700	1,829
2020-10-07	1,870	1,874	1,834	1,834	447,600	1,834
2020-10-06	1,841	1,860	1,832	1,855	293,500	1,855
2020-10-05	1,803	1,859	1,803	1,839	501,800	1,839
2020-10-02	1,829	1,838	1,761	1,763	839,900	1,763
2020-09-30	1,850	1,863	1,834	1,839	499,400	1,839
2020-09-29	1,875	1,880	1,847	1,861	522,900	1,861
2020-09-28	1,869	1,894	1,866	1,894	721,900	1,894
2020-09-25	1,836	1,857	1,834	1,842	617,700	1,842
2020-09-24	1,818	1,838	1,818	1,819	402,400	1,819
2020-09-23	1,857	1,861	1,822	1,825	573,800	1,825
2020-09-18	1,812	1,832	1,807	1,832	587,900	1,832
2020-09-17	1,777	1,813	1,774	1,812	510,000	1,812
2020-09-16	1,784	1,815	1,779	1,810	348,300	1,810
2020-09-15	1,785	1,793	1,770	1,776	392,100	1,776
2020-09-14	1,785	1,794	1,774	1,788	289,300	1,788
2020-09-11	1,759	1,781	1,754	1,779	552,800	1,779
2020-09-10	1,739	1,756	1,727	1,756	419,300	1,756
2020-09-09	1,716	1,740	1,709	1,736	477,400	1,736
2020-09-08	1,716	1,721	1,703	1,721	298,300	1,721
2020-09-07	1,749	1,750	1,712	1,714	351,000	1,714
2020-09-04	1,733	1,755	1,727	1,742	350,500	1,742
2020-09-03	1,765	1,765	1,742	1,751	396,900	1,751
2020-09-02	1,735	1,754	1,730	1,754	420,400	1,754
2020-09-01	1,720	1,743	1,713	1,740	417,300	1,740
2020-08-31	1,736	1,759	1,724	1,726	463,200	1,726
2020-08-28	1,740	1,758	1,708	1,726	461,100	1,726
2020-08-27	1,717	1,743	1,712	1,743	304,700	1,743
2020-08-26	1,742	1,742	1,718	1,724	304,400	1,724
2020-08-25	1,763	1,763	1,736	1,736	522,300	1,736
2020-08-24	1,750	1,757	1,744	1,757	206,000	1,757
2020-08-21	1,769	1,772	1,751	1,754	266,400	1,754
2020-08-20	1,760	1,767	1,749	1,753	415,500	1,753
2020-08-19	1,719	1,744	1,719	1,737	348,500	1,737
2020-08-18	1,718	1,752	1,711	1,750	479,600	1,750
2020-08-17	1,746	1,760	1,730	1,730	295,500	1,730
2020-08-14	1,736	1,765	1,733	1,765	394,100	1,765
2020-08-13	1,750	1,751	1,726	1,741	546,500	1,741
2020-08-12	1,681	1,727	1,672	1,721	716,900	1,721
2020-08-11	1,695	1,701	1,670	1,683	776,900	1,683
2020-08-07	1,703	1,709	1,680	1,700	623,400	1,700
2020-08-06	1,658	1,699	1,636	1,699	1,489,600	1,699
2020-08-05	1,705	1,706	1,652	1,658	2,228,800	1,658
2020-08-04	1,800	1,864	1,798	1,856	1,227,200	1,856
2020-08-03	1,794	1,798	1,765	1,798	370,000	1,798
2020-07-31	1,797	1,808	1,765	1,768	766,000	1,768
2020-07-30	1,795	1,807	1,783	1,789	385,000	1,789
2020-07-29	1,819	1,826	1,804	1,805	359,500	1,805
2020-07-28	1,813	1,840	1,795	1,814	499,000	1,814
2020-07-27	1,762	1,818	1,761	1,817	595,500	1,817
2020-07-22	1,793	1,796	1,770	1,773	540,000	1,773
2020-07-21	1,788	1,810	1,786	1,794	531,500	1,794
2020-07-20	1,806	1,812	1,798	1,810	322,800	1,810
2020-07-17	1,808	1,819	1,796	1,803	437,400	1,803
2020-07-16	1,823	1,823	1,800	1,806	710,600	1,806
2020-07-15	1,840	1,866	1,825	1,853	462,600	1,853
2020-07-14	1,814	1,843	1,804	1,833	552,500	1,833
2020-07-13	1,795	1,816	1,781	1,814	476,300	1,814
2020-07-10	1,795	1,814	1,782	1,782	447,600	1,782
2020-07-09	1,828	1,831	1,790	1,804	464,200	1,804
2020-07-08	1,836	1,879	1,833	1,835	485,300	1,835
2020-07-07	1,865	1,865	1,827	1,836	380,800	1,836
2020-07-06	1,857	1,886	1,852	1,863	474,500	1,863
2020-07-03	1,847	1,865	1,836	1,864	439,100	1,864
2020-07-02	1,836	1,846	1,815	1,844	610,100	1,844
2020-07-01	1,854	1,854	1,812	1,821	554,000	1,821
2020-06-30	1,854	1,870	1,842	1,856	745,300	1,856
2020-06-29	1,833	1,863	1,821	1,851	733,200	1,851
2020-06-26	1,815	1,833	1,797	1,833	405,700	1,833
2020-06-25	1,823	1,830	1,806	1,817	378,800	1,817
2020-06-24	1,849	1,860	1,811	1,828	626,000	1,828
2020-06-23	1,868	1,870	1,837	1,854	459,200	1,854
2020-06-22	1,890	1,895	1,858	1,863	372,400	1,863
2020-06-19	1,880	1,894	1,862	1,885	770,700	1,885
2020-06-18	1,897	1,901	1,876	1,884	383,900	1,884
2020-06-17	1,891	1,904	1,875	1,889	497,500	1,889
2020-06-16	1,886	1,906	1,860	1,887	967,100	1,887
2020-06-15	1,859	1,893	1,851	1,854	725,200	1,854
2020-06-12	1,840	1,871	1,826	1,841	740,300	1,841
2020-06-11	1,879	1,891	1,856	1,857	748,000	1,857
2020-06-10	1,892	1,898	1,866	1,868	605,100	1,868
2020-06-09	1,890	1,903	1,882	1,892	628,100	1,892
2020-06-08	1,869	1,880	1,857	1,880	691,400	1,880
2020-06-05	1,890	1,895	1,862	1,868	736,800	1,868
2020-06-04	1,865	1,901	1,851	1,901	800,300	1,901
2020-06-03	1,905	1,905	1,872	1,882	523,300	1,882
2020-06-02	1,884	1,899	1,873	1,899	510,800	1,899
2020-06-01	1,932	1,933	1,873	1,889	794,000	1,889
2020-05-29	1,876	1,932	1,871	1,931	2,104,800	1,931
2020-05-28	1,852	1,865	1,845	1,852	907,300	1,852
2020-05-27	1,856	1,870	1,847	1,870	774,700	1,870
2020-05-26	1,858	1,874	1,836	1,873	520,000	1,873
2020-05-25	1,856	1,856	1,835	1,848	370,100	1,848
2020-05-22	1,861	1,880	1,835	1,842	520,600	1,842
2020-05-21	1,875	1,876	1,852	1,868	565,900	1,868
2020-05-20	1,882	1,891	1,859	1,864	693,100	1,864
2020-05-19	1,922	1,922	1,876	1,878	685,500	1,878
2020-05-18	1,900	1,917	1,885	1,907	497,100	1,907
2020-05-15	1,899	1,902	1,866	1,893	686,200	1,893
2020-05-14	1,940	1,946	1,915	1,920	792,900	1,920
2020-05-13	1,925	1,947	1,904	1,929	1,134,900	1,929
2020-05-12	1,896	1,944	1,890	1,919	1,647,100	1,919
2020-05-11	1,863	1,876	1,854	1,874	1,045,500	1,874
2020-05-08	1,873	1,912	1,869	1,897	1,298,000	1,897
2020-05-07	1,874	1,895	1,861	1,881	1,660,800	1,881
2020-05-01	1,888	1,920	1,837	1,861	2,193,600	1,861
2020-04-30	2,044	2,044	1,870	1,899	5,308,600	1,899
2020-04-28	2,297	2,325	2,244	2,270	1,192,100	2,270
2020-04-27	2,355	2,375	2,318	2,324	800,100	2,324
2020-04-24	2,347	2,353	2,308	2,352	754,000	2,352
2020-04-23	2,368	2,380	2,295	2,310	858,700	2,310
2020-04-22	2,312	2,345	2,302	2,338	972,700	2,338
2020-04-21	2,214	2,291	2,193	2,283	640,000	2,283
2020-04-20	2,242	2,277	2,231	2,235	441,100	2,235
2020-04-17	2,280	2,292	2,227	2,261	921,200	2,261
2020-04-16	2,270	2,327	2,266	2,303	714,600	2,303
2020-04-15	2,195	2,262	2,184	2,262	984,000	2,262
2020-04-14	2,211	2,260	2,185	2,196	697,700	2,196
2020-04-13	2,143	2,210	2,082	2,201	619,200	2,201
2020-04-10	2,207	2,208	2,140	2,176	826,500	2,176
2020-04-09	2,308	2,315	2,142	2,200	1,268,500	2,200
2020-04-08	2,276	2,355	2,254	2,298	972,000	2,298
2020-04-07	2,252	2,331	2,225	2,246	1,413,300	2,246
2020-04-06	2,323	2,358	2,253	2,269	971,400	2,269
2020-04-03	2,249	2,363	2,243	2,312	992,000	2,312
2020-04-02	2,332	2,377	2,290	2,295	1,089,800	2,295
2020-04-01	2,299	2,329	2,246	2,283	1,069,700	2,283
2020-03-31	2,327	2,343	2,256	2,257	1,439,200	2,257
2020-03-30	2,272	2,363	2,256	2,359	1,545,000	2,359
2020-03-27	2,136	2,273	2,116	2,272	1,574,700	2,272
2020-03-26	2,000	2,156	1,959	2,156	1,798,600	2,156
2020-03-25	2,077	2,090	1,917	1,979	1,603,200	1,979
2020-03-24	2,203	2,284	1,995	2,037	1,839,800	2,037
2020-03-23	2,078	2,217	2,064	2,193	2,066,100	2,193
2020-03-19	2,007	2,096	2,003	2,093	1,516,800	2,093
2020-03-18	1,881	2,005	1,852	1,929	1,282,600	1,929
2020-03-17	1,692	1,858	1,679	1,842	1,544,900	1,842
2020-03-16	1,694	1,743	1,670	1,676	1,041,500	1,676
2020-03-13	1,626	1,734	1,585	1,688	1,641,800	1,688
2020-03-12	1,711	1,733	1,653	1,706	1,090,500	1,706
2020-03-11	1,682	1,744	1,653	1,736	1,020,500	1,736
2020-03-10	1,659	1,708	1,601	1,705	867,200	1,705
2020-03-09	1,687	1,694	1,639	1,660	906,800	1,660
2020-03-06	1,753	1,761	1,707	1,721	761,600	1,721
2020-03-05	1,795	1,799	1,776	1,789	664,300	1,789
2020-03-04	1,800	1,827	1,777	1,793	544,700	1,793
2020-03-03	1,870	1,874	1,814	1,816	636,800	1,816
2020-03-02	1,789	1,869	1,780	1,857	670,800	1,857
2020-02-28	1,820	1,844	1,800	1,835	813,000	1,835
2020-02-27	1,881	1,891	1,855	1,861	451,200	1,861
2020-02-26	1,921	1,923	1,893	1,906	625,600	1,906
2020-02-25	1,966	1,975	1,940	1,942	715,900	1,942
2020-02-21	2,007	2,032	2,006	2,016	501,700	2,016
2020-02-20	2,039	2,046	1,998	2,007	674,300	2,007
2020-02-19	2,059	2,095	2,058	2,061	415,200	2,061
2020-02-18	2,035	2,065	2,034	2,044	299,400	2,044
2020-02-17	2,001	2,067	1,977	2,054	885,500	2,054
2020-02-14	2,070	2,079	2,031	2,044	541,300	2,044
2020-02-13	2,074	2,089	2,058	2,087	279,800	2,087
2020-02-12	2,091	2,098	2,077	2,089	248,700	2,089
2020-02-10	2,090	2,099	2,083	2,091	281,900	2,091
2020-02-07	2,144	2,144	2,099	2,101	392,500	2,101
2020-02-06	2,121	2,143	2,120	2,125	438,300	2,125
2020-02-05	2,121	2,123	2,090	2,114	400,100	2,114
2020-02-04	2,075	2,092	2,062	2,089	261,300	2,089
2020-02-03	2,058	2,105	2,054	2,086	312,400	2,086
2020-01-31	2,085	2,098	2,070	2,088	644,500	2,088
2020-01-30	2,053	2,065	2,038	2,051	320,600	2,051
2020-01-29	2,045	2,065	2,042	2,065	243,300	2,065
2020-01-28	2,060	2,076	2,044	2,065	368,000	2,065
2020-01-27	2,031	2,077	2,013	2,069	375,600	2,069
2020-01-24	2,062	2,062	2,034	2,045	232,300	2,045
2020-01-23	2,036	2,062	2,023	2,062	496,400	2,062
2020-01-22	2,001	2,024	1,994	2,022	254,000	2,022
2020-01-21	2,030	2,031	2,001	2,004	180,100	2,004
2020-01-20	2,040	2,052	2,028	2,028	213,700	2,028
2020-01-17	2,054	2,059	2,031	2,035	232,300	2,035
2020-01-16	2,044	2,063	2,032	2,052	472,000	2,052
2020-01-15	2,031	2,039	2,011	2,015	483,800	2,015
2020-01-14	2,006	2,049	1,998	2,049	530,700	2,049
2020-01-10	1,984	2,001	1,984	1,997	296,300	1,997
2020-01-09	1,972	1,981	1,966	1,977	262,500	1,977
2020-01-08	1,939	1,962	1,927	1,954	272,000	1,954
2020-01-07	1,939	1,977	1,939	1,972	380,700	1,972
2020-01-06	1,934	1,953	1,914	1,915	424,500	1,915

分割・併合履歴： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株