2212 山崎製パン(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,634 | 1,643 | 1,621 | 1,626 | 663,900 | 1,626 |
| 2022-08-05 | 1,617 | 1,635 | 1,615 | 1,633 | 704,600 | 1,633 |
| 2022-08-04 | 1,658 | 1,658 | 1,609 | 1,617 | 689,900 | 1,617 |
| 2022-08-03 | 1,640 | 1,655 | 1,583 | 1,646 | 1,580,300 | 1,646 |
| 2022-08-02 | 1,614 | 1,617 | 1,578 | 1,591 | 976,700 | 1,591 |
| 2022-08-01 | 1,600 | 1,629 | 1,595 | 1,603 | 733,900 | 1,603 |
| 2022-07-29 | 1,641 | 1,645 | 1,603 | 1,608 | 718,500 | 1,608 |
| 2022-07-28 | 1,614 | 1,634 | 1,603 | 1,633 | 2,149,300 | 1,633 |
| 2022-07-27 | 1,651 | 1,661 | 1,631 | 1,631 | 729,100 | 1,631 |
| 2022-07-26 | 1,664 | 1,664 | 1,639 | 1,644 | 671,500 | 1,644 |
| 2022-07-25 | 1,647 | 1,670 | 1,641 | 1,664 | 767,200 | 1,664 |
| 2022-07-22 | 1,621 | 1,641 | 1,607 | 1,632 | 681,900 | 1,632 |
| 2022-07-21 | 1,594 | 1,620 | 1,592 | 1,620 | 680,700 | 1,620 |
| 2022-07-20 | 1,606 | 1,609 | 1,584 | 1,609 | 1,349,400 | 1,609 |
| 2022-07-19 | 1,607 | 1,610 | 1,548 | 1,600 | 2,256,500 | 1,600 |
| 2022-07-15 | 1,707 | 1,707 | 1,673 | 1,687 | 749,900 | 1,687 |
| 2022-07-14 | 1,718 | 1,720 | 1,694 | 1,699 | 612,000 | 1,699 |
| 2022-07-13 | 1,747 | 1,749 | 1,715 | 1,724 | 418,300 | 1,724 |
| 2022-07-12 | 1,740 | 1,754 | 1,727 | 1,734 | 670,200 | 1,734 |
| 2022-07-11 | 1,732 | 1,744 | 1,714 | 1,738 | 726,500 | 1,738 |
| 2022-07-08 | 1,748 | 1,752 | 1,699 | 1,718 | 1,758,700 | 1,718 |
| 2022-07-07 | 1,731 | 1,799 | 1,722 | 1,780 | 1,630,900 | 1,780 |
| 2022-07-06 | 1,705 | 1,716 | 1,698 | 1,705 | 620,000 | 1,705 |
| 2022-07-05 | 1,705 | 1,710 | 1,688 | 1,696 | 493,300 | 1,696 |
| 2022-07-04 | 1,710 | 1,724 | 1,701 | 1,709 | 1,005,100 | 1,709 |
| 2022-07-01 | 1,669 | 1,690 | 1,668 | 1,677 | 1,335,900 | 1,677 |
| 2022-06-30 | 1,670 | 1,681 | 1,650 | 1,657 | 776,400 | 1,657 |
| 2022-06-29 | 1,655 | 1,671 | 1,647 | 1,663 | 1,355,800 | 1,663 |
| 2022-06-28 | 1,646 | 1,677 | 1,635 | 1,666 | 955,900 | 1,666 |
| 2022-06-27 | 1,680 | 1,681 | 1,648 | 1,658 | 797,600 | 1,658 |
| 2022-06-24 | 1,654 | 1,674 | 1,647 | 1,670 | 1,014,000 | 1,670 |
| 2022-06-23 | 1,593 | 1,651 | 1,593 | 1,639 | 1,126,400 | 1,639 |
| 2022-06-22 | 1,548 | 1,589 | 1,537 | 1,586 | 727,700 | 1,586 |
| 2022-06-21 | 1,574 | 1,576 | 1,543 | 1,557 | 557,100 | 1,557 |
| 2022-06-20 | 1,580 | 1,591 | 1,555 | 1,580 | 793,400 | 1,580 |
| 2022-06-17 | 1,525 | 1,584 | 1,513 | 1,581 | 2,284,200 | 1,581 |
| 2022-06-16 | 1,491 | 1,533 | 1,489 | 1,530 | 1,082,000 | 1,530 |
| 2022-06-15 | 1,498 | 1,501 | 1,481 | 1,482 | 630,000 | 1,482 |
| 2022-06-14 | 1,495 | 1,505 | 1,481 | 1,489 | 542,000 | 1,489 |
| 2022-06-13 | 1,476 | 1,506 | 1,472 | 1,502 | 627,200 | 1,502 |
| 2022-06-10 | 1,497 | 1,503 | 1,481 | 1,483 | 736,300 | 1,483 |
| 2022-06-09 | 1,525 | 1,528 | 1,505 | 1,505 | 619,500 | 1,505 |
| 2022-06-08 | 1,530 | 1,541 | 1,523 | 1,528 | 558,600 | 1,528 |
| 2022-06-07 | 1,526 | 1,540 | 1,523 | 1,529 | 447,100 | 1,529 |
| 2022-06-06 | 1,522 | 1,525 | 1,512 | 1,518 | 633,700 | 1,518 |
| 2022-06-03 | 1,529 | 1,539 | 1,520 | 1,527 | 590,400 | 1,527 |
| 2022-06-02 | 1,528 | 1,540 | 1,516 | 1,522 | 585,100 | 1,522 |
| 2022-06-01 | 1,500 | 1,543 | 1,500 | 1,536 | 724,400 | 1,536 |
| 2022-05-31 | 1,515 | 1,518 | 1,498 | 1,498 | 775,700 | 1,498 |
| 2022-05-30 | 1,518 | 1,525 | 1,507 | 1,513 | 1,411,800 | 1,513 |
| 2022-05-27 | 1,524 | 1,524 | 1,506 | 1,509 | 709,800 | 1,509 |
| 2022-05-26 | 1,538 | 1,554 | 1,538 | 1,539 | 372,600 | 1,539 |
| 2022-05-25 | 1,558 | 1,559 | 1,535 | 1,545 | 510,500 | 1,545 |
| 2022-05-24 | 1,572 | 1,572 | 1,543 | 1,552 | 642,300 | 1,552 |
| 2022-05-23 | 1,579 | 1,604 | 1,575 | 1,581 | 493,400 | 1,581 |
| 2022-05-20 | 1,591 | 1,600 | 1,565 | 1,565 | 550,700 | 1,565 |
| 2022-05-19 | 1,577 | 1,602 | 1,576 | 1,601 | 500,200 | 1,601 |
| 2022-05-18 | 1,588 | 1,613 | 1,579 | 1,597 | 571,500 | 1,597 |
| 2022-05-17 | 1,632 | 1,638 | 1,579 | 1,592 | 912,600 | 1,592 |
| 2022-05-16 | 1,660 | 1,663 | 1,628 | 1,631 | 759,100 | 1,631 |
| 2022-05-13 | 1,659 | 1,681 | 1,641 | 1,676 | 787,900 | 1,676 |
| 2022-05-12 | 1,666 | 1,674 | 1,650 | 1,656 | 738,100 | 1,656 |
| 2022-05-11 | 1,685 | 1,696 | 1,670 | 1,676 | 712,400 | 1,676 |
| 2022-05-10 | 1,666 | 1,739 | 1,660 | 1,697 | 1,590,300 | 1,697 |
| 2022-05-09 | 1,664 | 1,664 | 1,640 | 1,656 | 637,300 | 1,656 |
| 2022-05-06 | 1,673 | 1,673 | 1,643 | 1,667 | 966,800 | 1,667 |
| 2022-05-02 | 1,623 | 1,664 | 1,610 | 1,660 | 2,245,100 | 1,660 |
| 2022-04-28 | 1,588 | 1,630 | 1,574 | 1,606 | 1,826,300 | 1,606 |
| 2022-04-27 | 1,607 | 1,618 | 1,555 | 1,565 | 1,938,800 | 1,565 |
| 2022-04-26 | 1,597 | 1,623 | 1,589 | 1,604 | 1,742,500 | 1,604 |
| 2022-04-25 | 1,551 | 1,580 | 1,536 | 1,579 | 805,000 | 1,579 |
| 2022-04-22 | 1,560 | 1,574 | 1,547 | 1,566 | 689,800 | 1,566 |
| 2022-04-21 | 1,558 | 1,605 | 1,555 | 1,564 | 1,074,500 | 1,564 |
| 2022-04-20 | 1,520 | 1,580 | 1,510 | 1,575 | 1,509,900 | 1,575 |
| 2022-04-19 | 1,470 | 1,524 | 1,469 | 1,514 | 1,497,700 | 1,514 |
| 2022-04-18 | 1,480 | 1,480 | 1,442 | 1,457 | 763,900 | 1,457 |
| 2022-04-15 | 1,508 | 1,517 | 1,483 | 1,489 | 581,400 | 1,489 |
| 2022-04-14 | 1,501 | 1,518 | 1,499 | 1,516 | 516,800 | 1,516 |
| 2022-04-13 | 1,539 | 1,544 | 1,511 | 1,514 | 603,100 | 1,514 |
| 2022-04-12 | 1,539 | 1,550 | 1,530 | 1,536 | 560,500 | 1,536 |
| 2022-04-11 | 1,559 | 1,566 | 1,529 | 1,544 | 687,900 | 1,544 |
| 2022-04-08 | 1,529 | 1,555 | 1,522 | 1,553 | 1,011,200 | 1,553 |
| 2022-04-07 | 1,517 | 1,543 | 1,510 | 1,538 | 653,500 | 1,538 |
| 2022-04-06 | 1,534 | 1,538 | 1,509 | 1,512 | 611,600 | 1,512 |
| 2022-04-05 | 1,539 | 1,541 | 1,527 | 1,535 | 511,900 | 1,535 |
| 2022-04-04 | 1,510 | 1,542 | 1,505 | 1,539 | 589,300 | 1,539 |
| 2022-04-01 | 1,495 | 1,520 | 1,486 | 1,515 | 586,100 | 1,515 |
| 2022-03-31 | 1,500 | 1,529 | 1,496 | 1,499 | 684,300 | 1,499 |
| 2022-03-30 | 1,543 | 1,550 | 1,513 | 1,519 | 988,300 | 1,519 |
| 2022-03-29 | 1,531 | 1,534 | 1,509 | 1,530 | 988,100 | 1,530 |
| 2022-03-28 | 1,505 | 1,532 | 1,495 | 1,528 | 869,900 | 1,528 |
| 2022-03-25 | 1,475 | 1,502 | 1,474 | 1,500 | 987,700 | 1,500 |
| 2022-03-24 | 1,499 | 1,509 | 1,481 | 1,499 | 756,700 | 1,499 |
| 2022-03-23 | 1,469 | 1,498 | 1,461 | 1,498 | 914,300 | 1,498 |
| 2022-03-22 | 1,519 | 1,520 | 1,460 | 1,466 | 1,122,700 | 1,466 |
| 2022-03-18 | 1,510 | 1,525 | 1,497 | 1,513 | 714,300 | 1,513 |
| 2022-03-17 | 1,519 | 1,519 | 1,494 | 1,503 | 759,100 | 1,503 |
| 2022-03-16 | 1,488 | 1,512 | 1,470 | 1,499 | 790,100 | 1,499 |
| 2022-03-15 | 1,447 | 1,485 | 1,445 | 1,478 | 767,200 | 1,478 |
| 2022-03-14 | 1,440 | 1,443 | 1,395 | 1,430 | 1,489,200 | 1,430 |
| 2022-03-11 | 1,500 | 1,505 | 1,462 | 1,466 | 1,043,600 | 1,466 |
| 2022-03-10 | 1,467 | 1,520 | 1,465 | 1,517 | 966,100 | 1,517 |
| 2022-03-09 | 1,451 | 1,483 | 1,448 | 1,465 | 973,500 | 1,465 |
| 2022-03-08 | 1,475 | 1,505 | 1,463 | 1,469 | 1,152,600 | 1,469 |
| 2022-03-07 | 1,476 | 1,484 | 1,460 | 1,477 | 815,700 | 1,477 |
| 2022-03-04 | 1,504 | 1,511 | 1,475 | 1,483 | 957,700 | 1,483 |
| 2022-03-03 | 1,486 | 1,509 | 1,461 | 1,501 | 946,700 | 1,501 |
| 2022-03-02 | 1,541 | 1,555 | 1,501 | 1,504 | 1,053,200 | 1,504 |
| 2022-03-01 | 1,548 | 1,562 | 1,527 | 1,532 | 956,800 | 1,532 |
| 2022-02-28 | 1,517 | 1,559 | 1,517 | 1,557 | 771,900 | 1,557 |
| 2022-02-25 | 1,535 | 1,543 | 1,513 | 1,517 | 680,500 | 1,517 |
| 2022-02-24 | 1,535 | 1,544 | 1,503 | 1,541 | 849,900 | 1,541 |
| 2022-02-22 | 1,522 | 1,533 | 1,503 | 1,533 | 668,100 | 1,533 |
| 2022-02-21 | 1,545 | 1,565 | 1,535 | 1,542 | 539,100 | 1,542 |
| 2022-02-18 | 1,511 | 1,563 | 1,510 | 1,555 | 1,390,600 | 1,555 |
| 2022-02-17 | 1,556 | 1,558 | 1,506 | 1,519 | 1,987,300 | 1,519 |
| 2022-02-16 | 1,690 | 1,696 | 1,571 | 1,571 | 3,276,800 | 1,571 |
| 2022-02-15 | 1,674 | 1,695 | 1,670 | 1,684 | 1,152,600 | 1,684 |
| 2022-02-14 | 1,636 | 1,673 | 1,634 | 1,670 | 903,300 | 1,670 |
| 2022-02-10 | 1,642 | 1,658 | 1,631 | 1,639 | 514,400 | 1,639 |
| 2022-02-09 | 1,655 | 1,655 | 1,620 | 1,633 | 644,600 | 1,633 |
| 2022-02-08 | 1,622 | 1,658 | 1,613 | 1,653 | 535,900 | 1,653 |
| 2022-02-07 | 1,640 | 1,645 | 1,624 | 1,625 | 572,000 | 1,625 |
| 2022-02-04 | 1,628 | 1,656 | 1,626 | 1,641 | 521,100 | 1,641 |
| 2022-02-03 | 1,612 | 1,624 | 1,602 | 1,624 | 503,100 | 1,624 |
| 2022-02-02 | 1,623 | 1,634 | 1,580 | 1,600 | 859,900 | 1,600 |
| 2022-02-01 | 1,630 | 1,640 | 1,610 | 1,635 | 487,900 | 1,635 |
| 2022-01-31 | 1,647 | 1,648 | 1,621 | 1,641 | 638,300 | 1,641 |
| 2022-01-28 | 1,655 | 1,669 | 1,625 | 1,637 | 819,900 | 1,637 |
| 2022-01-27 | 1,610 | 1,645 | 1,600 | 1,642 | 1,196,500 | 1,642 |
| 2022-01-26 | 1,628 | 1,633 | 1,602 | 1,607 | 794,700 | 1,607 |
| 2022-01-25 | 1,583 | 1,628 | 1,578 | 1,624 | 1,294,100 | 1,624 |
| 2022-01-24 | 1,571 | 1,587 | 1,562 | 1,577 | 1,077,800 | 1,577 |
| 2022-01-21 | 1,488 | 1,535 | 1,484 | 1,532 | 803,200 | 1,532 |
| 2022-01-20 | 1,456 | 1,496 | 1,456 | 1,484 | 425,200 | 1,484 |
| 2022-01-19 | 1,476 | 1,478 | 1,456 | 1,463 | 607,500 | 1,463 |
| 2022-01-18 | 1,502 | 1,510 | 1,485 | 1,486 | 319,900 | 1,486 |
| 2022-01-17 | 1,501 | 1,509 | 1,485 | 1,488 | 401,600 | 1,488 |
| 2022-01-14 | 1,532 | 1,532 | 1,497 | 1,506 | 731,800 | 1,506 |
| 2022-01-13 | 1,548 | 1,549 | 1,534 | 1,539 | 315,100 | 1,539 |
| 2022-01-12 | 1,540 | 1,559 | 1,531 | 1,555 | 450,200 | 1,555 |
| 2022-01-11 | 1,564 | 1,570 | 1,533 | 1,548 | 587,200 | 1,548 |
| 2022-01-07 | 1,569 | 1,577 | 1,558 | 1,566 | 454,000 | 1,566 |
| 2022-01-06 | 1,551 | 1,571 | 1,551 | 1,560 | 392,500 | 1,560 |
| 2022-01-05 | 1,548 | 1,556 | 1,537 | 1,553 | 466,400 | 1,553 |
| 2022-01-04 | 1,536 | 1,550 | 1,526 | 1,550 | 434,100 | 1,550 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
