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
2023-06-022,0352,0742,0352,053574,7002,053
2023-06-012,0232,0552,0162,049579,2002,049
2023-05-312,0002,0121,9912,008731,1002,008
2023-05-302,0262,0302,0022,004367,6002,004
2023-05-292,0252,0432,0182,033492,7002,033
2023-05-262,0292,0442,0212,033364,7002,033
2023-05-252,0302,0432,0242,025320,8002,025
2023-05-242,0482,0592,0352,038422,4002,038
2023-05-232,0482,0592,0232,044762,2002,044
2023-05-222,0362,0662,0282,060628,3002,060
2023-05-192,0202,0472,0112,036788,4002,036
2023-05-182,0092,0251,9882,013692,5002,013
2023-05-172,0212,0242,0042,013416,6002,013
2023-05-161,9992,0351,9942,0251,006,4002,025
2023-05-151,9751,9991,9601,994724,9001,994
2023-05-121,8991,9631,8961,950886,0001,950
2023-05-111,9621,9691,9301,938644,9001,938
2023-05-102,0002,0041,9571,962596,0001,962
2023-05-091,9942,0101,9741,9991,004,3001,999
2023-05-081,9751,9921,9201,9851,962,0001,985
2023-05-021,9301,9451,8881,8951,131,5001,895
2023-05-011,8261,9201,8251,9102,018,9001,910
2023-04-281,8451,8721,7991,8253,013,1001,825
2023-04-271,6171,6171,5921,605505,4001,605
2023-04-261,6071,6221,6041,607322,3001,607
2023-04-251,6031,6111,5991,604369,8001,604
2023-04-241,6001,6051,5921,599299,8001,599
2023-04-211,5891,5971,5831,596316,5001,596
2023-04-201,5861,5921,5751,584288,5001,584
2023-04-191,5891,5901,5761,585354,5001,585
2023-04-181,5871,5951,5801,593562,8001,593
2023-04-171,5881,5901,5761,582467,7001,582
2023-04-141,5801,5871,5731,584364,2001,584
2023-04-131,5761,5811,5711,575379,9001,575
2023-04-121,5751,5851,5701,572353,2001,572
2023-04-111,5931,5981,5761,576428,5001,576
2023-04-101,5891,5991,5821,591323,1001,591
2023-04-071,6181,6191,5861,586414,3001,586
2023-04-061,6011,6181,5911,617575,5001,617
2023-04-051,6251,6251,5971,599302,6001,599
2023-04-041,6301,6301,6171,628343,1001,628
2023-04-031,6151,6281,6081,621455,3001,621
2023-03-311,6121,6121,5921,604526,5001,604
2023-03-301,6051,6141,5921,612635,3001,612
2023-03-291,5931,6261,5801,6261,240,6001,626
2023-03-281,5741,5771,5451,562579,1001,562
2023-03-271,5971,5971,5791,580255,1001,580
2023-03-241,5871,5921,5811,585268,0001,585
2023-03-231,5831,5951,5821,588281,9001,588
2023-03-221,5821,5971,5781,592352,2001,592
2023-03-201,6021,6091,5781,583518,5001,583
2023-03-171,5901,6021,5841,596638,7001,596
2023-03-161,5651,5961,5611,595744,2001,595
2023-03-151,5841,5881,5661,571386,9001,571
2023-03-141,5781,5891,5591,575631,4001,575
2023-03-131,6121,6151,5821,591321,8001,591
2023-03-101,6041,6221,5961,611669,6001,611
2023-03-091,5901,6091,5861,608495,4001,608
2023-03-081,5861,5951,5771,592461,3001,592
2023-03-071,5641,5821,5631,578494,2001,578
2023-03-061,5641,5681,5521,566443,2001,566
2023-03-031,5751,5891,5631,569584,8001,569
2023-03-021,5531,5651,5461,563456,2001,563
2023-03-011,5681,5731,5411,556590,9001,556
2023-02-281,6021,6121,5791,581718,0001,581
2023-02-271,6041,6161,5961,616486,3001,616
2023-02-241,5991,6071,5901,602478,2001,602
2023-02-221,6061,6071,5771,601681,7001,601
2023-02-211,5961,6071,5931,602666,4001,602
2023-02-201,5811,5881,5661,587635,8001,587
2023-02-171,5501,5721,5441,5711,002,0001,571
2023-02-161,5271,5521,5251,539756,5001,539
2023-02-151,5201,5521,5141,5231,319,8001,523
2023-02-141,5021,5121,4981,508583,1001,508
2023-02-131,5001,5001,4871,495396,1001,495
2023-02-101,4891,4951,4871,494393,1001,494
2023-02-091,4951,5051,4901,490307,6001,490
2023-02-081,4891,5011,4891,495310,8001,495
2023-02-071,5041,5071,4891,492369,3001,492
2023-02-061,4851,5021,4811,498455,8001,498
2023-02-031,4981,5001,4761,479789,8001,479
2023-02-021,5061,5111,5011,503328,5001,503
2023-02-011,5271,5301,5101,513523,2001,513
2023-01-311,5131,5211,5071,521544,5001,521
2023-01-301,5011,5061,4961,506377,0001,506
2023-01-271,5011,5071,4981,501332,1001,501
2023-01-261,5111,5141,4981,503459,3001,503
2023-01-251,5141,5191,5021,508381,1001,508
2023-01-241,5031,5131,5011,511351,0001,511
2023-01-231,5081,5131,4971,508396,8001,508
2023-01-201,5051,5351,5011,508511,6001,508
2023-01-191,4841,5011,4821,500532,9001,500
2023-01-181,4771,5001,4721,483683,1001,483
2023-01-171,4981,5051,4891,489477,8001,489
2023-01-161,4851,5041,4851,498401,0001,498
2023-01-131,4871,5021,4811,485514,5001,485
2023-01-121,4771,4991,4711,499863,4001,499
2023-01-111,5251,5361,4961,496927,6001,496
2023-01-101,5411,5491,5181,523597,9001,523
2023-01-061,5631,5631,5441,550601,8001,550
2023-01-051,5571,5701,5451,556526,2001,556
2023-01-041,5781,5781,5481,570416,4001,570

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