2212 山崎製パン(株) 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
2021-09-241,9601,9691,9431,958587,9001,958
2021-09-221,9911,9911,9421,946445,8001,946
2021-09-211,9752,0061,9681,999574,4001,999
2021-09-171,9701,9991,9651,997781,2001,997
2021-09-161,9731,9791,9561,979508,7001,979
2021-09-151,9351,9441,9121,943594,6001,943
2021-09-141,9721,9891,9311,9451,048,7001,945
2021-09-131,9891,9951,9581,979951,3001,979
2021-09-101,9241,9421,9191,942757,5001,942
2021-09-091,9051,9531,8941,9181,300,8001,918
2021-09-081,8751,8781,8451,849561,5001,849
2021-09-071,8701,8751,8581,864509,8001,864
2021-09-061,8861,8961,8561,862600,2001,862
2021-09-031,8401,9101,8341,8951,516,3001,895
2021-09-021,7881,8101,7851,810400,2001,810
2021-09-011,8051,8141,7881,794411,0001,794
2021-08-311,7901,8151,7821,805619,9001,805
2021-08-301,7961,7971,7791,797478,9001,797
2021-08-271,7881,7951,7741,786524,5001,786
2021-08-261,7631,7801,7581,780490,1001,780
2021-08-251,7551,7711,7481,763548,1001,763
2021-08-241,7701,7791,7541,759652,5001,759
2021-08-231,7701,7831,7581,765717,5001,765
2021-08-201,7541,7841,7541,7811,313,8001,781
2021-08-191,7391,7751,7361,7683,042,7001,768
2021-08-181,6191,6491,6191,636557,8001,636
2021-08-171,6241,6271,6071,620477,7001,620
2021-08-161,6351,6391,6141,617560,7001,617
2021-08-131,6261,6471,6261,633499,6001,633
2021-08-121,6531,6541,6221,628620,4001,628
2021-08-111,6351,6541,6321,645717,6001,645
2021-08-101,6161,6311,6161,625693,8001,625
2021-08-061,5831,6151,5801,614830,1001,614
2021-08-051,6141,6251,5801,583772,1001,583
2021-08-041,6111,6351,5921,6181,959,4001,618
2021-08-031,5331,5501,5301,535496,3001,535
2021-08-021,5271,5481,5191,541812,3001,541
2021-07-301,5201,5231,5001,504837,0001,504
2021-07-291,5531,5531,5121,512706,6001,512
2021-07-281,5561,5601,5381,541586,0001,541
2021-07-271,5551,5681,5531,561463,2001,561
2021-07-261,5801,5801,5531,557477,9001,557
2021-07-211,5581,5751,5531,570417,4001,570
2021-07-201,5351,5541,5321,552326,7001,552
2021-07-191,5421,5461,5321,538409,6001,538
2021-07-161,5601,5681,5481,550337,2001,550
2021-07-151,5881,5941,5631,566448,4001,566
2021-07-141,5611,5811,5591,577342,5001,577
2021-07-131,5591,5721,5591,564336,5001,564
2021-07-121,5471,5561,5401,551381,5001,551
2021-07-091,5241,5401,5091,535649,8001,535
2021-07-081,5481,5521,5341,535599,7001,535
2021-07-071,5601,5621,5451,550639,0001,550
2021-07-061,5801,5861,5681,568242,3001,568
2021-07-051,5701,5841,5681,579368,1001,579
2021-07-021,5671,5831,5651,575356,9001,575
2021-07-011,5751,5791,5611,573470,0001,573
2021-06-301,5971,5971,5661,566774,4001,566
2021-06-291,5901,6011,5801,586620,0001,586
2021-06-281,5941,5961,5821,596418,6001,596
2021-06-251,5841,5891,5731,585471,9001,585
2021-06-241,5691,5851,5641,585417,4001,585
2021-06-231,5851,5851,5721,573362,8001,573
2021-06-221,5751,5831,5691,579548,6001,579
2021-06-211,5501,5681,5481,563813,8001,563
2021-06-181,5821,5871,5561,5561,243,4001,556
2021-06-171,5831,5911,5731,574589,1001,574
2021-06-161,5861,5971,5801,581636,4001,581
2021-06-151,5831,5951,5811,587656,8001,587
2021-06-141,5991,6051,5751,576934,0001,576
2021-06-111,6051,6101,5961,601607,2001,601
2021-06-101,6061,6151,6041,607520,4001,607
2021-06-091,6041,6251,6011,614535,1001,614
2021-06-081,6201,6301,6181,624387,1001,624
2021-06-071,6251,6281,6091,621525,5001,621
2021-06-041,6081,6231,6051,613867,1001,613
2021-06-031,5971,6381,5931,636712,3001,636
2021-06-021,5941,6001,5831,5911,208,0001,591
2021-06-011,6441,6441,5981,6021,183,8001,602
2021-05-311,6601,6671,6361,638815,4001,638
2021-05-281,6641,6711,6531,6591,054,5001,659
2021-05-271,6341,6791,6341,65513,974,4001,655
2021-05-261,6411,6491,6251,6341,657,7001,634
2021-05-251,6591,6761,6461,6541,462,3001,654
2021-05-241,6571,6611,6351,6521,480,6001,652
2021-05-211,6831,6851,6631,6641,466,5001,664
2021-05-201,6871,7011,6821,6871,053,6001,687
2021-05-191,6881,6961,6741,6851,180,2001,685
2021-05-181,7001,7251,6951,7001,030,2001,700
2021-05-171,7301,7401,7021,704762,2001,704
2021-05-141,7171,7471,7111,742857,0001,742
2021-05-131,7191,7371,7141,724622,0001,724
2021-05-121,6751,7311,6701,7251,885,8001,725
2021-05-111,7531,7541,7171,725941,8001,725
2021-05-101,7381,7571,7261,755775,6001,755
2021-05-071,7281,7431,7201,727704,0001,727
2021-05-061,7171,7501,7171,7181,083,0001,718
2021-04-301,7311,7571,7241,7311,394,3001,731
2021-04-281,6911,7161,6881,7051,111,4001,705
2021-04-271,6991,7041,6821,691774,5001,691
2021-04-261,7081,7101,6911,701628,5001,701
2021-04-231,7241,7291,6931,712813,9001,712
2021-04-221,7231,7351,7081,724677,7001,724
2021-04-211,6991,7121,6881,708601,2001,708
2021-04-201,6961,7221,6861,708704,7001,708
2021-04-191,7291,7321,6951,698828,9001,698
2021-04-161,7491,7491,7171,732530,6001,732
2021-04-151,7161,7381,7141,733467,6001,733
2021-04-141,7141,7251,7011,712567,7001,712
2021-04-131,7201,7491,7191,722603,7001,722
2021-04-121,7341,7381,7101,711617,8001,711
2021-04-091,7311,7451,7231,731702,6001,731
2021-04-081,7561,7631,7221,725792,4001,725
2021-04-071,7631,7761,7411,746724,9001,746
2021-04-061,7671,7821,7401,743615,9001,743
2021-04-051,7851,7871,7671,769445,8001,769
2021-04-021,7681,7841,7671,773273,2001,773
2021-04-011,7931,8061,7621,763623,8001,763
2021-03-311,8351,8491,7891,789890,3001,789
2021-03-301,8951,8961,8541,867483,2001,867
2021-03-291,8701,8811,8551,876670,7001,876
2021-03-261,8701,8841,8521,877618,1001,877
2021-03-251,8741,8941,8541,863779,3001,863
2021-03-241,9591,9601,8951,914458,2001,914
2021-03-231,9351,9621,9351,940470,7001,940
2021-03-221,8831,9331,8751,930513,0001,930
2021-03-191,8981,9091,8771,899634,1001,899
2021-03-181,8701,8771,8541,871484,6001,871
2021-03-171,8561,8661,8471,861357,2001,861
2021-03-161,8511,8741,8491,866304,8001,866
2021-03-151,8531,8671,8431,856462,1001,856
2021-03-121,8581,8601,8401,852568,0001,852
2021-03-111,8951,8951,8481,860605,3001,860
2021-03-101,8951,9011,8691,879478,5001,879
2021-03-091,8601,8921,8401,892478,0001,892
2021-03-081,8671,8691,8341,852384,9001,852
2021-03-051,8201,8471,8071,846450,0001,846
2021-03-041,8091,8091,7821,803348,7001,803
2021-03-031,8361,8381,8121,825448,4001,825
2021-03-021,8201,8311,7981,819576,1001,819
2021-03-011,7931,8201,7861,817473,4001,817
2021-02-261,8501,8521,7931,793802,4001,793
2021-02-251,8691,8691,8261,828484,6001,828
2021-02-241,8991,9031,8601,869582,1001,869
2021-02-221,9021,9101,8821,887565,2001,887
2021-02-191,9191,9281,8661,893747,4001,893
2021-02-181,9671,9731,9171,934562,8001,934
2021-02-171,9722,0051,9451,965597,7001,965
2021-02-162,0522,0571,9631,9651,266,6001,965
2021-02-152,0602,1452,0602,1021,412,0002,102
2021-02-121,9742,0131,9621,973488,1001,973
2021-02-101,9421,9871,9211,984426,5001,984
2021-02-091,9321,9541,9221,945348,3001,945
2021-02-081,9071,9491,9051,934366,9001,934
2021-02-051,9111,9181,8861,912469,5001,912
2021-02-041,9191,9221,8931,899332,2001,899
2021-02-031,9171,9491,9141,925432,1001,925
2021-02-021,9171,9471,8971,918498,1001,918
2021-02-011,9021,9271,8901,920493,8001,920
2021-01-291,9591,9951,9181,9251,102,1001,925
2021-01-281,8441,9821,8301,9801,706,1001,980
2021-01-271,8161,8501,8121,846688,4001,846
2021-01-261,7921,8101,7881,808573,4001,808
2021-01-251,7641,7881,7511,784453,8001,784
2021-01-221,7341,7571,7281,757475,3001,757
2021-01-211,7201,7441,7171,743555,8001,743
2021-01-201,7001,7251,6941,720553,0001,720
2021-01-191,7011,7111,6921,693335,2001,693
2021-01-181,6951,7061,6901,696179,9001,696
2021-01-151,6891,7011,6811,695402,8001,695
2021-01-141,6891,6971,6861,696350,5001,696
2021-01-131,7011,7021,6861,689510,9001,689
2021-01-121,7161,7251,7081,720337,6001,720
2021-01-081,6981,7291,6881,726532,8001,726
2021-01-071,6861,7181,6821,702741,5001,702
2021-01-061,6751,7021,6681,682419,4001,682
2021-01-051,6821,6991,6771,677609,4001,677
2021-01-041,7271,7271,7041,709345,6001,709

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