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
2021-04-191,7291,7321,6951,698828,9001,698
2021-04-161,7491,7491,7171,732530,6001,732
2021-04-151,7161,7381,7141,733467,6001,733
2021-04-141,7141,7251,7011,712567,7001,712
2021-04-131,7201,7491,7191,722603,7001,722
2021-04-121,7341,7381,7101,711617,8001,711
2021-04-091,7311,7451,7231,731702,6001,731
2021-04-081,7561,7631,7221,725792,4001,725
2021-04-071,7631,7761,7411,746724,9001,746
2021-04-061,7671,7821,7401,743615,9001,743
2021-04-051,7851,7871,7671,769445,8001,769
2021-04-021,7681,7841,7671,773273,2001,773
2021-04-011,7931,8061,7621,763623,8001,763
2021-03-311,8351,8491,7891,789890,3001,789
2021-03-301,8951,8961,8541,867483,2001,867
2021-03-291,8701,8811,8551,876670,7001,876
2021-03-261,8701,8841,8521,877618,1001,877
2021-03-251,8741,8941,8541,863779,3001,863
2021-03-241,9591,9601,8951,914458,2001,914
2021-03-231,9351,9621,9351,940470,7001,940
2021-03-221,8831,9331,8751,930513,0001,930
2021-03-191,8981,9091,8771,899634,1001,899
2021-03-181,8701,8771,8541,871484,6001,871
2021-03-171,8561,8661,8471,861357,2001,861
2021-03-161,8511,8741,8491,866304,8001,866
2021-03-151,8531,8671,8431,856462,1001,856
2021-03-121,8581,8601,8401,852568,0001,852
2021-03-111,8951,8951,8481,860605,3001,860
2021-03-101,8951,9011,8691,879478,5001,879
2021-03-091,8601,8921,8401,892478,0001,892
2021-03-081,8671,8691,8341,852384,9001,852
2021-03-051,8201,8471,8071,846450,0001,846
2021-03-041,8091,8091,7821,803348,7001,803
2021-03-031,8361,8381,8121,825448,4001,825
2021-03-021,8201,8311,7981,819576,1001,819
2021-03-011,7931,8201,7861,817473,4001,817
2021-02-261,8501,8521,7931,793802,4001,793
2021-02-251,8691,8691,8261,828484,6001,828
2021-02-241,8991,9031,8601,869582,1001,869
2021-02-221,9021,9101,8821,887565,2001,887
2021-02-191,9191,9281,8661,893747,4001,893
2021-02-181,9671,9731,9171,934562,8001,934
2021-02-171,9722,0051,9451,965597,7001,965
2021-02-162,0522,0571,9631,9651,266,6001,965
2021-02-152,0602,1452,0602,1021,412,0002,102
2021-02-121,9742,0131,9621,973488,1001,973
2021-02-101,9421,9871,9211,984426,5001,984
2021-02-091,9321,9541,9221,945348,3001,945
2021-02-081,9071,9491,9051,934366,9001,934
2021-02-051,9111,9181,8861,912469,5001,912
2021-02-041,9191,9221,8931,899332,2001,899
2021-02-031,9171,9491,9141,925432,1001,925
2021-02-021,9171,9471,8971,918498,1001,918
2021-02-011,9021,9271,8901,920493,8001,920
2021-01-291,9591,9951,9181,9251,102,1001,925
2021-01-281,8441,9821,8301,9801,706,1001,980
2021-01-271,8161,8501,8121,846688,4001,846
2021-01-261,7921,8101,7881,808573,4001,808
2021-01-251,7641,7881,7511,784453,8001,784
2021-01-221,7341,7571,7281,757475,3001,757
2021-01-211,7201,7441,7171,743555,8001,743
2021-01-201,7001,7251,6941,720553,0001,720
2021-01-191,7011,7111,6921,693335,2001,693
2021-01-181,6951,7061,6901,696179,9001,696
2021-01-151,6891,7011,6811,695402,8001,695
2021-01-141,6891,6971,6861,696350,5001,696
2021-01-131,7011,7021,6861,689510,9001,689
2021-01-121,7161,7251,7081,720337,6001,720
2021-01-081,6981,7291,6881,726532,8001,726
2021-01-071,6861,7181,6821,702741,5001,702
2021-01-061,6751,7021,6681,682419,4001,682
2021-01-051,6821,6991,6771,677609,4001,677
2021-01-041,7271,7271,7041,709345,6001,709

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