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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 1,960 | 1,969 | 1,943 | 1,958 | 587,900 | 1,958 |
| 2021-09-22 | 1,991 | 1,991 | 1,942 | 1,946 | 445,800 | 1,946 |
| 2021-09-21 | 1,975 | 2,006 | 1,968 | 1,999 | 574,400 | 1,999 |
| 2021-09-17 | 1,970 | 1,999 | 1,965 | 1,997 | 781,200 | 1,997 |
| 2021-09-16 | 1,973 | 1,979 | 1,956 | 1,979 | 508,700 | 1,979 |
| 2021-09-15 | 1,935 | 1,944 | 1,912 | 1,943 | 594,600 | 1,943 |
| 2021-09-14 | 1,972 | 1,989 | 1,931 | 1,945 | 1,048,700 | 1,945 |
| 2021-09-13 | 1,989 | 1,995 | 1,958 | 1,979 | 951,300 | 1,979 |
| 2021-09-10 | 1,924 | 1,942 | 1,919 | 1,942 | 757,500 | 1,942 |
| 2021-09-09 | 1,905 | 1,953 | 1,894 | 1,918 | 1,300,800 | 1,918 |
| 2021-09-08 | 1,875 | 1,878 | 1,845 | 1,849 | 561,500 | 1,849 |
| 2021-09-07 | 1,870 | 1,875 | 1,858 | 1,864 | 509,800 | 1,864 |
| 2021-09-06 | 1,886 | 1,896 | 1,856 | 1,862 | 600,200 | 1,862 |
| 2021-09-03 | 1,840 | 1,910 | 1,834 | 1,895 | 1,516,300 | 1,895 |
| 2021-09-02 | 1,788 | 1,810 | 1,785 | 1,810 | 400,200 | 1,810 |
| 2021-09-01 | 1,805 | 1,814 | 1,788 | 1,794 | 411,000 | 1,794 |
| 2021-08-31 | 1,790 | 1,815 | 1,782 | 1,805 | 619,900 | 1,805 |
| 2021-08-30 | 1,796 | 1,797 | 1,779 | 1,797 | 478,900 | 1,797 |
| 2021-08-27 | 1,788 | 1,795 | 1,774 | 1,786 | 524,500 | 1,786 |
| 2021-08-26 | 1,763 | 1,780 | 1,758 | 1,780 | 490,100 | 1,780 |
| 2021-08-25 | 1,755 | 1,771 | 1,748 | 1,763 | 548,100 | 1,763 |
| 2021-08-24 | 1,770 | 1,779 | 1,754 | 1,759 | 652,500 | 1,759 |
| 2021-08-23 | 1,770 | 1,783 | 1,758 | 1,765 | 717,500 | 1,765 |
| 2021-08-20 | 1,754 | 1,784 | 1,754 | 1,781 | 1,313,800 | 1,781 |
| 2021-08-19 | 1,739 | 1,775 | 1,736 | 1,768 | 3,042,700 | 1,768 |
| 2021-08-18 | 1,619 | 1,649 | 1,619 | 1,636 | 557,800 | 1,636 |
| 2021-08-17 | 1,624 | 1,627 | 1,607 | 1,620 | 477,700 | 1,620 |
| 2021-08-16 | 1,635 | 1,639 | 1,614 | 1,617 | 560,700 | 1,617 |
| 2021-08-13 | 1,626 | 1,647 | 1,626 | 1,633 | 499,600 | 1,633 |
| 2021-08-12 | 1,653 | 1,654 | 1,622 | 1,628 | 620,400 | 1,628 |
| 2021-08-11 | 1,635 | 1,654 | 1,632 | 1,645 | 717,600 | 1,645 |
| 2021-08-10 | 1,616 | 1,631 | 1,616 | 1,625 | 693,800 | 1,625 |
| 2021-08-06 | 1,583 | 1,615 | 1,580 | 1,614 | 830,100 | 1,614 |
| 2021-08-05 | 1,614 | 1,625 | 1,580 | 1,583 | 772,100 | 1,583 |
| 2021-08-04 | 1,611 | 1,635 | 1,592 | 1,618 | 1,959,400 | 1,618 |
| 2021-08-03 | 1,533 | 1,550 | 1,530 | 1,535 | 496,300 | 1,535 |
| 2021-08-02 | 1,527 | 1,548 | 1,519 | 1,541 | 812,300 | 1,541 |
| 2021-07-30 | 1,520 | 1,523 | 1,500 | 1,504 | 837,000 | 1,504 |
| 2021-07-29 | 1,553 | 1,553 | 1,512 | 1,512 | 706,600 | 1,512 |
| 2021-07-28 | 1,556 | 1,560 | 1,538 | 1,541 | 586,000 | 1,541 |
| 2021-07-27 | 1,555 | 1,568 | 1,553 | 1,561 | 463,200 | 1,561 |
| 2021-07-26 | 1,580 | 1,580 | 1,553 | 1,557 | 477,900 | 1,557 |
| 2021-07-21 | 1,558 | 1,575 | 1,553 | 1,570 | 417,400 | 1,570 |
| 2021-07-20 | 1,535 | 1,554 | 1,532 | 1,552 | 326,700 | 1,552 |
| 2021-07-19 | 1,542 | 1,546 | 1,532 | 1,538 | 409,600 | 1,538 |
| 2021-07-16 | 1,560 | 1,568 | 1,548 | 1,550 | 337,200 | 1,550 |
| 2021-07-15 | 1,588 | 1,594 | 1,563 | 1,566 | 448,400 | 1,566 |
| 2021-07-14 | 1,561 | 1,581 | 1,559 | 1,577 | 342,500 | 1,577 |
| 2021-07-13 | 1,559 | 1,572 | 1,559 | 1,564 | 336,500 | 1,564 |
| 2021-07-12 | 1,547 | 1,556 | 1,540 | 1,551 | 381,500 | 1,551 |
| 2021-07-09 | 1,524 | 1,540 | 1,509 | 1,535 | 649,800 | 1,535 |
| 2021-07-08 | 1,548 | 1,552 | 1,534 | 1,535 | 599,700 | 1,535 |
| 2021-07-07 | 1,560 | 1,562 | 1,545 | 1,550 | 639,000 | 1,550 |
| 2021-07-06 | 1,580 | 1,586 | 1,568 | 1,568 | 242,300 | 1,568 |
| 2021-07-05 | 1,570 | 1,584 | 1,568 | 1,579 | 368,100 | 1,579 |
| 2021-07-02 | 1,567 | 1,583 | 1,565 | 1,575 | 356,900 | 1,575 |
| 2021-07-01 | 1,575 | 1,579 | 1,561 | 1,573 | 470,000 | 1,573 |
| 2021-06-30 | 1,597 | 1,597 | 1,566 | 1,566 | 774,400 | 1,566 |
| 2021-06-29 | 1,590 | 1,601 | 1,580 | 1,586 | 620,000 | 1,586 |
| 2021-06-28 | 1,594 | 1,596 | 1,582 | 1,596 | 418,600 | 1,596 |
| 2021-06-25 | 1,584 | 1,589 | 1,573 | 1,585 | 471,900 | 1,585 |
| 2021-06-24 | 1,569 | 1,585 | 1,564 | 1,585 | 417,400 | 1,585 |
| 2021-06-23 | 1,585 | 1,585 | 1,572 | 1,573 | 362,800 | 1,573 |
| 2021-06-22 | 1,575 | 1,583 | 1,569 | 1,579 | 548,600 | 1,579 |
| 2021-06-21 | 1,550 | 1,568 | 1,548 | 1,563 | 813,800 | 1,563 |
| 2021-06-18 | 1,582 | 1,587 | 1,556 | 1,556 | 1,243,400 | 1,556 |
| 2021-06-17 | 1,583 | 1,591 | 1,573 | 1,574 | 589,100 | 1,574 |
| 2021-06-16 | 1,586 | 1,597 | 1,580 | 1,581 | 636,400 | 1,581 |
| 2021-06-15 | 1,583 | 1,595 | 1,581 | 1,587 | 656,800 | 1,587 |
| 2021-06-14 | 1,599 | 1,605 | 1,575 | 1,576 | 934,000 | 1,576 |
| 2021-06-11 | 1,605 | 1,610 | 1,596 | 1,601 | 607,200 | 1,601 |
| 2021-06-10 | 1,606 | 1,615 | 1,604 | 1,607 | 520,400 | 1,607 |
| 2021-06-09 | 1,604 | 1,625 | 1,601 | 1,614 | 535,100 | 1,614 |
| 2021-06-08 | 1,620 | 1,630 | 1,618 | 1,624 | 387,100 | 1,624 |
| 2021-06-07 | 1,625 | 1,628 | 1,609 | 1,621 | 525,500 | 1,621 |
| 2021-06-04 | 1,608 | 1,623 | 1,605 | 1,613 | 867,100 | 1,613 |
| 2021-06-03 | 1,597 | 1,638 | 1,593 | 1,636 | 712,300 | 1,636 |
| 2021-06-02 | 1,594 | 1,600 | 1,583 | 1,591 | 1,208,000 | 1,591 |
| 2021-06-01 | 1,644 | 1,644 | 1,598 | 1,602 | 1,183,800 | 1,602 |
| 2021-05-31 | 1,660 | 1,667 | 1,636 | 1,638 | 815,400 | 1,638 |
| 2021-05-28 | 1,664 | 1,671 | 1,653 | 1,659 | 1,054,500 | 1,659 |
| 2021-05-27 | 1,634 | 1,679 | 1,634 | 1,655 | 13,974,400 | 1,655 |
| 2021-05-26 | 1,641 | 1,649 | 1,625 | 1,634 | 1,657,700 | 1,634 |
| 2021-05-25 | 1,659 | 1,676 | 1,646 | 1,654 | 1,462,300 | 1,654 |
| 2021-05-24 | 1,657 | 1,661 | 1,635 | 1,652 | 1,480,600 | 1,652 |
| 2021-05-21 | 1,683 | 1,685 | 1,663 | 1,664 | 1,466,500 | 1,664 |
| 2021-05-20 | 1,687 | 1,701 | 1,682 | 1,687 | 1,053,600 | 1,687 |
| 2021-05-19 | 1,688 | 1,696 | 1,674 | 1,685 | 1,180,200 | 1,685 |
| 2021-05-18 | 1,700 | 1,725 | 1,695 | 1,700 | 1,030,200 | 1,700 |
| 2021-05-17 | 1,730 | 1,740 | 1,702 | 1,704 | 762,200 | 1,704 |
| 2021-05-14 | 1,717 | 1,747 | 1,711 | 1,742 | 857,000 | 1,742 |
| 2021-05-13 | 1,719 | 1,737 | 1,714 | 1,724 | 622,000 | 1,724 |
| 2021-05-12 | 1,675 | 1,731 | 1,670 | 1,725 | 1,885,800 | 1,725 |
| 2021-05-11 | 1,753 | 1,754 | 1,717 | 1,725 | 941,800 | 1,725 |
| 2021-05-10 | 1,738 | 1,757 | 1,726 | 1,755 | 775,600 | 1,755 |
| 2021-05-07 | 1,728 | 1,743 | 1,720 | 1,727 | 704,000 | 1,727 |
| 2021-05-06 | 1,717 | 1,750 | 1,717 | 1,718 | 1,083,000 | 1,718 |
| 2021-04-30 | 1,731 | 1,757 | 1,724 | 1,731 | 1,394,300 | 1,731 |
| 2021-04-28 | 1,691 | 1,716 | 1,688 | 1,705 | 1,111,400 | 1,705 |
| 2021-04-27 | 1,699 | 1,704 | 1,682 | 1,691 | 774,500 | 1,691 |
| 2021-04-26 | 1,708 | 1,710 | 1,691 | 1,701 | 628,500 | 1,701 |
| 2021-04-23 | 1,724 | 1,729 | 1,693 | 1,712 | 813,900 | 1,712 |
| 2021-04-22 | 1,723 | 1,735 | 1,708 | 1,724 | 677,700 | 1,724 |
| 2021-04-21 | 1,699 | 1,712 | 1,688 | 1,708 | 601,200 | 1,708 |
| 2021-04-20 | 1,696 | 1,722 | 1,686 | 1,708 | 704,700 | 1,708 |
| 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
