2212 山崎製パン(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 4,088 | 4,120 | 3,899 | 3,899 | 783,600 | 3,899 |
2024-03-27 | 3,961 | 4,060 | 3,961 | 3,995 | 612,400 | 3,995 |
2024-03-26 | 3,926 | 3,985 | 3,872 | 3,959 | 588,200 | 3,959 |
2024-03-25 | 4,020 | 4,030 | 3,891 | 3,926 | 667,000 | 3,926 |
2024-03-22 | 3,955 | 4,048 | 3,952 | 4,022 | 570,000 | 4,022 |
2024-03-21 | 3,970 | 4,029 | 3,934 | 4,007 | 728,100 | 4,007 |
2024-03-19 | 3,993 | 3,995 | 3,898 | 3,966 | 700,200 | 3,966 |
2024-03-18 | 3,925 | 4,000 | 3,897 | 4,000 | 789,600 | 4,000 |
2024-03-15 | 3,824 | 3,945 | 3,807 | 3,915 | 1,151,900 | 3,915 |
2024-03-14 | 3,737 | 3,847 | 3,710 | 3,847 | 467,900 | 3,847 |
2024-03-13 | 3,781 | 3,822 | 3,671 | 3,761 | 1,007,400 | 3,761 |
2024-03-12 | 3,856 | 3,870 | 3,754 | 3,770 | 900,000 | 3,770 |
2024-03-11 | 3,822 | 3,939 | 3,795 | 3,897 | 1,127,200 | 3,897 |
2024-03-08 | 3,799 | 3,959 | 3,742 | 3,918 | 1,215,300 | 3,918 |
2024-03-07 | 3,736 | 3,810 | 3,703 | 3,791 | 777,000 | 3,791 |
2024-03-06 | 3,668 | 3,740 | 3,649 | 3,725 | 766,200 | 3,725 |
2024-03-05 | 3,606 | 3,671 | 3,568 | 3,628 | 540,500 | 3,628 |
2024-03-04 | 3,685 | 3,689 | 3,592 | 3,625 | 648,300 | 3,625 |
2024-03-01 | 3,560 | 3,717 | 3,548 | 3,663 | 1,477,100 | 3,663 |
2024-02-29 | 3,594 | 3,607 | 3,448 | 3,525 | 1,545,800 | 3,525 |
2024-02-28 | 3,610 | 3,625 | 3,536 | 3,550 | 650,400 | 3,550 |
2024-02-27 | 3,735 | 3,750 | 3,602 | 3,617 | 986,100 | 3,617 |
2024-02-26 | 3,762 | 3,811 | 3,707 | 3,739 | 606,000 | 3,739 |
2024-02-22 | 3,676 | 3,780 | 3,671 | 3,744 | 845,000 | 3,744 |
2024-02-21 | 3,884 | 3,900 | 3,743 | 3,746 | 903,500 | 3,746 |
2024-02-20 | 3,938 | 3,998 | 3,536 | 3,821 | 3,511,300 | 3,821 |
2024-02-19 | 3,994 | 4,020 | 3,830 | 3,907 | 1,063,700 | 3,907 |
2024-02-16 | 4,050 | 4,104 | 3,992 | 4,054 | 1,181,100 | 4,054 |
2024-02-15 | 3,885 | 4,133 | 3,800 | 4,076 | 3,052,600 | 4,076 |
2024-02-14 | 3,514 | 3,562 | 3,473 | 3,530 | 928,700 | 3,530 |
2024-02-13 | 3,456 | 3,478 | 3,413 | 3,470 | 817,500 | 3,470 |
2024-02-09 | 3,513 | 3,514 | 3,413 | 3,453 | 941,400 | 3,453 |
2024-02-08 | 3,561 | 3,622 | 3,529 | 3,560 | 468,900 | 3,560 |
2024-02-07 | 3,539 | 3,585 | 3,522 | 3,571 | 350,400 | 3,571 |
2024-02-06 | 3,526 | 3,550 | 3,512 | 3,534 | 310,100 | 3,534 |
2024-02-05 | 3,541 | 3,549 | 3,515 | 3,518 | 298,000 | 3,518 |
2024-02-02 | 3,588 | 3,598 | 3,508 | 3,542 | 383,800 | 3,542 |
2024-02-01 | 3,481 | 3,563 | 3,477 | 3,551 | 476,900 | 3,551 |
2024-01-31 | 3,450 | 3,495 | 3,425 | 3,495 | 444,700 | 3,495 |
2024-01-30 | 3,498 | 3,516 | 3,432 | 3,447 | 672,500 | 3,447 |
2024-01-29 | 3,548 | 3,566 | 3,498 | 3,518 | 487,500 | 3,518 |
2024-01-26 | 3,653 | 3,653 | 3,478 | 3,511 | 1,020,200 | 3,511 |
2024-01-25 | 3,659 | 3,662 | 3,620 | 3,658 | 577,400 | 3,658 |
2024-01-24 | 3,638 | 3,673 | 3,605 | 3,641 | 628,200 | 3,641 |
2024-01-23 | 3,600 | 3,703 | 3,590 | 3,669 | 741,300 | 3,669 |
2024-01-22 | 3,508 | 3,621 | 3,504 | 3,615 | 558,200 | 3,615 |
2024-01-19 | 3,564 | 3,569 | 3,480 | 3,521 | 638,600 | 3,521 |
2024-01-18 | 3,517 | 3,556 | 3,481 | 3,543 | 638,700 | 3,543 |
2024-01-17 | 3,549 | 3,560 | 3,513 | 3,528 | 682,500 | 3,528 |
2024-01-16 | 3,550 | 3,564 | 3,494 | 3,516 | 410,900 | 3,516 |
2024-01-15 | 3,476 | 3,550 | 3,469 | 3,542 | 492,600 | 3,542 |
2024-01-12 | 3,450 | 3,483 | 3,426 | 3,462 | 429,600 | 3,462 |
2024-01-11 | 3,490 | 3,517 | 3,454 | 3,455 | 713,300 | 3,455 |
2024-01-10 | 3,401 | 3,458 | 3,400 | 3,447 | 625,700 | 3,447 |
2024-01-09 | 3,230 | 3,385 | 3,230 | 3,375 | 792,700 | 3,375 |
2024-01-05 | 3,277 | 3,277 | 3,206 | 3,226 | 430,400 | 3,226 |
2024-01-04 | 3,260 | 3,260 | 3,202 | 3,235 | 649,800 | 3,235 |
分割・併合履歴 : [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株