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