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
2021-04-19	1,729	1,732	1,695	1,698	828,900	1,698
2021-04-16	1,749	1,749	1,717	1,732	530,600	1,732
2021-04-15	1,716	1,738	1,714	1,733	467,600	1,733
2021-04-14	1,714	1,725	1,701	1,712	567,700	1,712
2021-04-13	1,720	1,749	1,719	1,722	603,700	1,722
2021-04-12	1,734	1,738	1,710	1,711	617,800	1,711
2021-04-09	1,731	1,745	1,723	1,731	702,600	1,731
2021-04-08	1,756	1,763	1,722	1,725	792,400	1,725
2021-04-07	1,763	1,776	1,741	1,746	724,900	1,746
2021-04-06	1,767	1,782	1,740	1,743	615,900	1,743
2021-04-05	1,785	1,787	1,767	1,769	445,800	1,769
2021-04-02	1,768	1,784	1,767	1,773	273,200	1,773
2021-04-01	1,793	1,806	1,762	1,763	623,800	1,763
2021-03-31	1,835	1,849	1,789	1,789	890,300	1,789
2021-03-30	1,895	1,896	1,854	1,867	483,200	1,867
2021-03-29	1,870	1,881	1,855	1,876	670,700	1,876
2021-03-26	1,870	1,884	1,852	1,877	618,100	1,877
2021-03-25	1,874	1,894	1,854	1,863	779,300	1,863
2021-03-24	1,959	1,960	1,895	1,914	458,200	1,914
2021-03-23	1,935	1,962	1,935	1,940	470,700	1,940
2021-03-22	1,883	1,933	1,875	1,930	513,000	1,930
2021-03-19	1,898	1,909	1,877	1,899	634,100	1,899
2021-03-18	1,870	1,877	1,854	1,871	484,600	1,871
2021-03-17	1,856	1,866	1,847	1,861	357,200	1,861
2021-03-16	1,851	1,874	1,849	1,866	304,800	1,866
2021-03-15	1,853	1,867	1,843	1,856	462,100	1,856
2021-03-12	1,858	1,860	1,840	1,852	568,000	1,852
2021-03-11	1,895	1,895	1,848	1,860	605,300	1,860
2021-03-10	1,895	1,901	1,869	1,879	478,500	1,879
2021-03-09	1,860	1,892	1,840	1,892	478,000	1,892
2021-03-08	1,867	1,869	1,834	1,852	384,900	1,852
2021-03-05	1,820	1,847	1,807	1,846	450,000	1,846
2021-03-04	1,809	1,809	1,782	1,803	348,700	1,803
2021-03-03	1,836	1,838	1,812	1,825	448,400	1,825
2021-03-02	1,820	1,831	1,798	1,819	576,100	1,819
2021-03-01	1,793	1,820	1,786	1,817	473,400	1,817
2021-02-26	1,850	1,852	1,793	1,793	802,400	1,793
2021-02-25	1,869	1,869	1,826	1,828	484,600	1,828
2021-02-24	1,899	1,903	1,860	1,869	582,100	1,869
2021-02-22	1,902	1,910	1,882	1,887	565,200	1,887
2021-02-19	1,919	1,928	1,866	1,893	747,400	1,893
2021-02-18	1,967	1,973	1,917	1,934	562,800	1,934
2021-02-17	1,972	2,005	1,945	1,965	597,700	1,965
2021-02-16	2,052	2,057	1,963	1,965	1,266,600	1,965
2021-02-15	2,060	2,145	2,060	2,102	1,412,000	2,102
2021-02-12	1,974	2,013	1,962	1,973	488,100	1,973
2021-02-10	1,942	1,987	1,921	1,984	426,500	1,984
2021-02-09	1,932	1,954	1,922	1,945	348,300	1,945
2021-02-08	1,907	1,949	1,905	1,934	366,900	1,934
2021-02-05	1,911	1,918	1,886	1,912	469,500	1,912
2021-02-04	1,919	1,922	1,893	1,899	332,200	1,899
2021-02-03	1,917	1,949	1,914	1,925	432,100	1,925
2021-02-02	1,917	1,947	1,897	1,918	498,100	1,918
2021-02-01	1,902	1,927	1,890	1,920	493,800	1,920
2021-01-29	1,959	1,995	1,918	1,925	1,102,100	1,925
2021-01-28	1,844	1,982	1,830	1,980	1,706,100	1,980
2021-01-27	1,816	1,850	1,812	1,846	688,400	1,846
2021-01-26	1,792	1,810	1,788	1,808	573,400	1,808
2021-01-25	1,764	1,788	1,751	1,784	453,800	1,784
2021-01-22	1,734	1,757	1,728	1,757	475,300	1,757
2021-01-21	1,720	1,744	1,717	1,743	555,800	1,743
2021-01-20	1,700	1,725	1,694	1,720	553,000	1,720
2021-01-19	1,701	1,711	1,692	1,693	335,200	1,693
2021-01-18	1,695	1,706	1,690	1,696	179,900	1,696
2021-01-15	1,689	1,701	1,681	1,695	402,800	1,695
2021-01-14	1,689	1,697	1,686	1,696	350,500	1,696
2021-01-13	1,701	1,702	1,686	1,689	510,900	1,689
2021-01-12	1,716	1,725	1,708	1,720	337,600	1,720
2021-01-08	1,698	1,729	1,688	1,726	532,800	1,726
2021-01-07	1,686	1,718	1,682	1,702	741,500	1,702
2021-01-06	1,675	1,702	1,668	1,682	419,400	1,682
2021-01-05	1,682	1,699	1,677	1,677	609,400	1,677
2021-01-04	1,727	1,727	1,704	1,709	345,600	1,709

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