2212 山崎製パン(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 2,035 | 2,074 | 2,035 | 2,053 | 574,700 | 2,053 |
2023-06-01 | 2,023 | 2,055 | 2,016 | 2,049 | 579,200 | 2,049 |
2023-05-31 | 2,000 | 2,012 | 1,991 | 2,008 | 731,100 | 2,008 |
2023-05-30 | 2,026 | 2,030 | 2,002 | 2,004 | 367,600 | 2,004 |
2023-05-29 | 2,025 | 2,043 | 2,018 | 2,033 | 492,700 | 2,033 |
2023-05-26 | 2,029 | 2,044 | 2,021 | 2,033 | 364,700 | 2,033 |
2023-05-25 | 2,030 | 2,043 | 2,024 | 2,025 | 320,800 | 2,025 |
2023-05-24 | 2,048 | 2,059 | 2,035 | 2,038 | 422,400 | 2,038 |
2023-05-23 | 2,048 | 2,059 | 2,023 | 2,044 | 762,200 | 2,044 |
2023-05-22 | 2,036 | 2,066 | 2,028 | 2,060 | 628,300 | 2,060 |
2023-05-19 | 2,020 | 2,047 | 2,011 | 2,036 | 788,400 | 2,036 |
2023-05-18 | 2,009 | 2,025 | 1,988 | 2,013 | 692,500 | 2,013 |
2023-05-17 | 2,021 | 2,024 | 2,004 | 2,013 | 416,600 | 2,013 |
2023-05-16 | 1,999 | 2,035 | 1,994 | 2,025 | 1,006,400 | 2,025 |
2023-05-15 | 1,975 | 1,999 | 1,960 | 1,994 | 724,900 | 1,994 |
2023-05-12 | 1,899 | 1,963 | 1,896 | 1,950 | 886,000 | 1,950 |
2023-05-11 | 1,962 | 1,969 | 1,930 | 1,938 | 644,900 | 1,938 |
2023-05-10 | 2,000 | 2,004 | 1,957 | 1,962 | 596,000 | 1,962 |
2023-05-09 | 1,994 | 2,010 | 1,974 | 1,999 | 1,004,300 | 1,999 |
2023-05-08 | 1,975 | 1,992 | 1,920 | 1,985 | 1,962,000 | 1,985 |
2023-05-02 | 1,930 | 1,945 | 1,888 | 1,895 | 1,131,500 | 1,895 |
2023-05-01 | 1,826 | 1,920 | 1,825 | 1,910 | 2,018,900 | 1,910 |
2023-04-28 | 1,845 | 1,872 | 1,799 | 1,825 | 3,013,100 | 1,825 |
2023-04-27 | 1,617 | 1,617 | 1,592 | 1,605 | 505,400 | 1,605 |
2023-04-26 | 1,607 | 1,622 | 1,604 | 1,607 | 322,300 | 1,607 |
2023-04-25 | 1,603 | 1,611 | 1,599 | 1,604 | 369,800 | 1,604 |
2023-04-24 | 1,600 | 1,605 | 1,592 | 1,599 | 299,800 | 1,599 |
2023-04-21 | 1,589 | 1,597 | 1,583 | 1,596 | 316,500 | 1,596 |
2023-04-20 | 1,586 | 1,592 | 1,575 | 1,584 | 288,500 | 1,584 |
2023-04-19 | 1,589 | 1,590 | 1,576 | 1,585 | 354,500 | 1,585 |
2023-04-18 | 1,587 | 1,595 | 1,580 | 1,593 | 562,800 | 1,593 |
2023-04-17 | 1,588 | 1,590 | 1,576 | 1,582 | 467,700 | 1,582 |
2023-04-14 | 1,580 | 1,587 | 1,573 | 1,584 | 364,200 | 1,584 |
2023-04-13 | 1,576 | 1,581 | 1,571 | 1,575 | 379,900 | 1,575 |
2023-04-12 | 1,575 | 1,585 | 1,570 | 1,572 | 353,200 | 1,572 |
2023-04-11 | 1,593 | 1,598 | 1,576 | 1,576 | 428,500 | 1,576 |
2023-04-10 | 1,589 | 1,599 | 1,582 | 1,591 | 323,100 | 1,591 |
2023-04-07 | 1,618 | 1,619 | 1,586 | 1,586 | 414,300 | 1,586 |
2023-04-06 | 1,601 | 1,618 | 1,591 | 1,617 | 575,500 | 1,617 |
2023-04-05 | 1,625 | 1,625 | 1,597 | 1,599 | 302,600 | 1,599 |
2023-04-04 | 1,630 | 1,630 | 1,617 | 1,628 | 343,100 | 1,628 |
2023-04-03 | 1,615 | 1,628 | 1,608 | 1,621 | 455,300 | 1,621 |
2023-03-31 | 1,612 | 1,612 | 1,592 | 1,604 | 526,500 | 1,604 |
2023-03-30 | 1,605 | 1,614 | 1,592 | 1,612 | 635,300 | 1,612 |
2023-03-29 | 1,593 | 1,626 | 1,580 | 1,626 | 1,240,600 | 1,626 |
2023-03-28 | 1,574 | 1,577 | 1,545 | 1,562 | 579,100 | 1,562 |
2023-03-27 | 1,597 | 1,597 | 1,579 | 1,580 | 255,100 | 1,580 |
2023-03-24 | 1,587 | 1,592 | 1,581 | 1,585 | 268,000 | 1,585 |
2023-03-23 | 1,583 | 1,595 | 1,582 | 1,588 | 281,900 | 1,588 |
2023-03-22 | 1,582 | 1,597 | 1,578 | 1,592 | 352,200 | 1,592 |
2023-03-20 | 1,602 | 1,609 | 1,578 | 1,583 | 518,500 | 1,583 |
2023-03-17 | 1,590 | 1,602 | 1,584 | 1,596 | 638,700 | 1,596 |
2023-03-16 | 1,565 | 1,596 | 1,561 | 1,595 | 744,200 | 1,595 |
2023-03-15 | 1,584 | 1,588 | 1,566 | 1,571 | 386,900 | 1,571 |
2023-03-14 | 1,578 | 1,589 | 1,559 | 1,575 | 631,400 | 1,575 |
2023-03-13 | 1,612 | 1,615 | 1,582 | 1,591 | 321,800 | 1,591 |
2023-03-10 | 1,604 | 1,622 | 1,596 | 1,611 | 669,600 | 1,611 |
2023-03-09 | 1,590 | 1,609 | 1,586 | 1,608 | 495,400 | 1,608 |
2023-03-08 | 1,586 | 1,595 | 1,577 | 1,592 | 461,300 | 1,592 |
2023-03-07 | 1,564 | 1,582 | 1,563 | 1,578 | 494,200 | 1,578 |
2023-03-06 | 1,564 | 1,568 | 1,552 | 1,566 | 443,200 | 1,566 |
2023-03-03 | 1,575 | 1,589 | 1,563 | 1,569 | 584,800 | 1,569 |
2023-03-02 | 1,553 | 1,565 | 1,546 | 1,563 | 456,200 | 1,563 |
2023-03-01 | 1,568 | 1,573 | 1,541 | 1,556 | 590,900 | 1,556 |
2023-02-28 | 1,602 | 1,612 | 1,579 | 1,581 | 718,000 | 1,581 |
2023-02-27 | 1,604 | 1,616 | 1,596 | 1,616 | 486,300 | 1,616 |
2023-02-24 | 1,599 | 1,607 | 1,590 | 1,602 | 478,200 | 1,602 |
2023-02-22 | 1,606 | 1,607 | 1,577 | 1,601 | 681,700 | 1,601 |
2023-02-21 | 1,596 | 1,607 | 1,593 | 1,602 | 666,400 | 1,602 |
2023-02-20 | 1,581 | 1,588 | 1,566 | 1,587 | 635,800 | 1,587 |
2023-02-17 | 1,550 | 1,572 | 1,544 | 1,571 | 1,002,000 | 1,571 |
2023-02-16 | 1,527 | 1,552 | 1,525 | 1,539 | 756,500 | 1,539 |
2023-02-15 | 1,520 | 1,552 | 1,514 | 1,523 | 1,319,800 | 1,523 |
2023-02-14 | 1,502 | 1,512 | 1,498 | 1,508 | 583,100 | 1,508 |
2023-02-13 | 1,500 | 1,500 | 1,487 | 1,495 | 396,100 | 1,495 |
2023-02-10 | 1,489 | 1,495 | 1,487 | 1,494 | 393,100 | 1,494 |
2023-02-09 | 1,495 | 1,505 | 1,490 | 1,490 | 307,600 | 1,490 |
2023-02-08 | 1,489 | 1,501 | 1,489 | 1,495 | 310,800 | 1,495 |
2023-02-07 | 1,504 | 1,507 | 1,489 | 1,492 | 369,300 | 1,492 |
2023-02-06 | 1,485 | 1,502 | 1,481 | 1,498 | 455,800 | 1,498 |
2023-02-03 | 1,498 | 1,500 | 1,476 | 1,479 | 789,800 | 1,479 |
2023-02-02 | 1,506 | 1,511 | 1,501 | 1,503 | 328,500 | 1,503 |
2023-02-01 | 1,527 | 1,530 | 1,510 | 1,513 | 523,200 | 1,513 |
2023-01-31 | 1,513 | 1,521 | 1,507 | 1,521 | 544,500 | 1,521 |
2023-01-30 | 1,501 | 1,506 | 1,496 | 1,506 | 377,000 | 1,506 |
2023-01-27 | 1,501 | 1,507 | 1,498 | 1,501 | 332,100 | 1,501 |
2023-01-26 | 1,511 | 1,514 | 1,498 | 1,503 | 459,300 | 1,503 |
2023-01-25 | 1,514 | 1,519 | 1,502 | 1,508 | 381,100 | 1,508 |
2023-01-24 | 1,503 | 1,513 | 1,501 | 1,511 | 351,000 | 1,511 |
2023-01-23 | 1,508 | 1,513 | 1,497 | 1,508 | 396,800 | 1,508 |
2023-01-20 | 1,505 | 1,535 | 1,501 | 1,508 | 511,600 | 1,508 |
2023-01-19 | 1,484 | 1,501 | 1,482 | 1,500 | 532,900 | 1,500 |
2023-01-18 | 1,477 | 1,500 | 1,472 | 1,483 | 683,100 | 1,483 |
2023-01-17 | 1,498 | 1,505 | 1,489 | 1,489 | 477,800 | 1,489 |
2023-01-16 | 1,485 | 1,504 | 1,485 | 1,498 | 401,000 | 1,498 |
2023-01-13 | 1,487 | 1,502 | 1,481 | 1,485 | 514,500 | 1,485 |
2023-01-12 | 1,477 | 1,499 | 1,471 | 1,499 | 863,400 | 1,499 |
2023-01-11 | 1,525 | 1,536 | 1,496 | 1,496 | 927,600 | 1,496 |
2023-01-10 | 1,541 | 1,549 | 1,518 | 1,523 | 597,900 | 1,523 |
2023-01-06 | 1,563 | 1,563 | 1,544 | 1,550 | 601,800 | 1,550 |
2023-01-05 | 1,557 | 1,570 | 1,545 | 1,556 | 526,200 | 1,556 |
2023-01-04 | 1,578 | 1,578 | 1,548 | 1,570 | 416,400 | 1,570 |
分割・併合履歴 : [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株