2212 山崎製パン(株) 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
2022-08-081,6341,6431,6211,626663,9001,626
2022-08-051,6171,6351,6151,633704,6001,633
2022-08-041,6581,6581,6091,617689,9001,617
2022-08-031,6401,6551,5831,6461,580,3001,646
2022-08-021,6141,6171,5781,591976,7001,591
2022-08-011,6001,6291,5951,603733,9001,603
2022-07-291,6411,6451,6031,608718,5001,608
2022-07-281,6141,6341,6031,6332,149,3001,633
2022-07-271,6511,6611,6311,631729,1001,631
2022-07-261,6641,6641,6391,644671,5001,644
2022-07-251,6471,6701,6411,664767,2001,664
2022-07-221,6211,6411,6071,632681,9001,632
2022-07-211,5941,6201,5921,620680,7001,620
2022-07-201,6061,6091,5841,6091,349,4001,609
2022-07-191,6071,6101,5481,6002,256,5001,600
2022-07-151,7071,7071,6731,687749,9001,687
2022-07-141,7181,7201,6941,699612,0001,699
2022-07-131,7471,7491,7151,724418,3001,724
2022-07-121,7401,7541,7271,734670,2001,734
2022-07-111,7321,7441,7141,738726,5001,738
2022-07-081,7481,7521,6991,7181,758,7001,718
2022-07-071,7311,7991,7221,7801,630,9001,780
2022-07-061,7051,7161,6981,705620,0001,705
2022-07-051,7051,7101,6881,696493,3001,696
2022-07-041,7101,7241,7011,7091,005,1001,709
2022-07-011,6691,6901,6681,6771,335,9001,677
2022-06-301,6701,6811,6501,657776,4001,657
2022-06-291,6551,6711,6471,6631,355,8001,663
2022-06-281,6461,6771,6351,666955,9001,666
2022-06-271,6801,6811,6481,658797,6001,658
2022-06-241,6541,6741,6471,6701,014,0001,670
2022-06-231,5931,6511,5931,6391,126,4001,639
2022-06-221,5481,5891,5371,586727,7001,586
2022-06-211,5741,5761,5431,557557,1001,557
2022-06-201,5801,5911,5551,580793,4001,580
2022-06-171,5251,5841,5131,5812,284,2001,581
2022-06-161,4911,5331,4891,5301,082,0001,530
2022-06-151,4981,5011,4811,482630,0001,482
2022-06-141,4951,5051,4811,489542,0001,489
2022-06-131,4761,5061,4721,502627,2001,502
2022-06-101,4971,5031,4811,483736,3001,483
2022-06-091,5251,5281,5051,505619,5001,505
2022-06-081,5301,5411,5231,528558,6001,528
2022-06-071,5261,5401,5231,529447,1001,529
2022-06-061,5221,5251,5121,518633,7001,518
2022-06-031,5291,5391,5201,527590,4001,527
2022-06-021,5281,5401,5161,522585,1001,522
2022-06-011,5001,5431,5001,536724,4001,536
2022-05-311,5151,5181,4981,498775,7001,498
2022-05-301,5181,5251,5071,5131,411,8001,513
2022-05-271,5241,5241,5061,509709,8001,509
2022-05-261,5381,5541,5381,539372,6001,539
2022-05-251,5581,5591,5351,545510,5001,545
2022-05-241,5721,5721,5431,552642,3001,552
2022-05-231,5791,6041,5751,581493,4001,581
2022-05-201,5911,6001,5651,565550,7001,565
2022-05-191,5771,6021,5761,601500,2001,601
2022-05-181,5881,6131,5791,597571,5001,597
2022-05-171,6321,6381,5791,592912,6001,592
2022-05-161,6601,6631,6281,631759,1001,631
2022-05-131,6591,6811,6411,676787,9001,676
2022-05-121,6661,6741,6501,656738,1001,656
2022-05-111,6851,6961,6701,676712,4001,676
2022-05-101,6661,7391,6601,6971,590,3001,697
2022-05-091,6641,6641,6401,656637,3001,656
2022-05-061,6731,6731,6431,667966,8001,667
2022-05-021,6231,6641,6101,6602,245,1001,660
2022-04-281,5881,6301,5741,6061,826,3001,606
2022-04-271,6071,6181,5551,5651,938,8001,565
2022-04-261,5971,6231,5891,6041,742,5001,604
2022-04-251,5511,5801,5361,579805,0001,579
2022-04-221,5601,5741,5471,566689,8001,566
2022-04-211,5581,6051,5551,5641,074,5001,564
2022-04-201,5201,5801,5101,5751,509,9001,575
2022-04-191,4701,5241,4691,5141,497,7001,514
2022-04-181,4801,4801,4421,457763,9001,457
2022-04-151,5081,5171,4831,489581,4001,489
2022-04-141,5011,5181,4991,516516,8001,516
2022-04-131,5391,5441,5111,514603,1001,514
2022-04-121,5391,5501,5301,536560,5001,536
2022-04-111,5591,5661,5291,544687,9001,544
2022-04-081,5291,5551,5221,5531,011,2001,553
2022-04-071,5171,5431,5101,538653,5001,538
2022-04-061,5341,5381,5091,512611,6001,512
2022-04-051,5391,5411,5271,535511,9001,535
2022-04-041,5101,5421,5051,539589,3001,539
2022-04-011,4951,5201,4861,515586,1001,515
2022-03-311,5001,5291,4961,499684,3001,499
2022-03-301,5431,5501,5131,519988,3001,519
2022-03-291,5311,5341,5091,530988,1001,530
2022-03-281,5051,5321,4951,528869,9001,528
2022-03-251,4751,5021,4741,500987,7001,500
2022-03-241,4991,5091,4811,499756,7001,499
2022-03-231,4691,4981,4611,498914,3001,498
2022-03-221,5191,5201,4601,4661,122,7001,466
2022-03-181,5101,5251,4971,513714,3001,513
2022-03-171,5191,5191,4941,503759,1001,503
2022-03-161,4881,5121,4701,499790,1001,499
2022-03-151,4471,4851,4451,478767,2001,478
2022-03-141,4401,4431,3951,4301,489,2001,430
2022-03-111,5001,5051,4621,4661,043,6001,466
2022-03-101,4671,5201,4651,517966,1001,517
2022-03-091,4511,4831,4481,465973,5001,465
2022-03-081,4751,5051,4631,4691,152,6001,469
2022-03-071,4761,4841,4601,477815,7001,477
2022-03-041,5041,5111,4751,483957,7001,483
2022-03-031,4861,5091,4611,501946,7001,501
2022-03-021,5411,5551,5011,5041,053,2001,504
2022-03-011,5481,5621,5271,532956,8001,532
2022-02-281,5171,5591,5171,557771,9001,557
2022-02-251,5351,5431,5131,517680,5001,517
2022-02-241,5351,5441,5031,541849,9001,541
2022-02-221,5221,5331,5031,533668,1001,533
2022-02-211,5451,5651,5351,542539,1001,542
2022-02-181,5111,5631,5101,5551,390,6001,555
2022-02-171,5561,5581,5061,5191,987,3001,519
2022-02-161,6901,6961,5711,5713,276,8001,571
2022-02-151,6741,6951,6701,6841,152,6001,684
2022-02-141,6361,6731,6341,670903,3001,670
2022-02-101,6421,6581,6311,639514,4001,639
2022-02-091,6551,6551,6201,633644,6001,633
2022-02-081,6221,6581,6131,653535,9001,653
2022-02-071,6401,6451,6241,625572,0001,625
2022-02-041,6281,6561,6261,641521,1001,641
2022-02-031,6121,6241,6021,624503,1001,624
2022-02-021,6231,6341,5801,600859,9001,600
2022-02-011,6301,6401,6101,635487,9001,635
2022-01-311,6471,6481,6211,641638,3001,641
2022-01-281,6551,6691,6251,637819,9001,637
2022-01-271,6101,6451,6001,6421,196,5001,642
2022-01-261,6281,6331,6021,607794,7001,607
2022-01-251,5831,6281,5781,6241,294,1001,624
2022-01-241,5711,5871,5621,5771,077,8001,577
2022-01-211,4881,5351,4841,532803,2001,532
2022-01-201,4561,4961,4561,484425,2001,484
2022-01-191,4761,4781,4561,463607,5001,463
2022-01-181,5021,5101,4851,486319,9001,486
2022-01-171,5011,5091,4851,488401,6001,488
2022-01-141,5321,5321,4971,506731,8001,506
2022-01-131,5481,5491,5341,539315,1001,539
2022-01-121,5401,5591,5311,555450,2001,555
2022-01-111,5641,5701,5331,548587,2001,548
2022-01-071,5691,5771,5581,566454,0001,566
2022-01-061,5511,5711,5511,560392,5001,560
2022-01-051,5481,5561,5371,553466,4001,553
2022-01-041,5361,5501,5261,550434,1001,550

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