2212 山崎製パン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,653 | 3,669 | 3,601 | 3,616 | 589,100 | 3,616 |
| 2024-07-25 | 3,482 | 3,670 | 3,466 | 3,653 | 1,083,600 | 3,653 |
| 2024-07-24 | 3,538 | 3,545 | 3,483 | 3,501 | 491,000 | 3,501 |
| 2024-07-23 | 3,551 | 3,566 | 3,498 | 3,521 | 456,400 | 3,521 |
| 2024-07-22 | 3,589 | 3,596 | 3,507 | 3,546 | 486,000 | 3,546 |
| 2024-07-19 | 3,544 | 3,589 | 3,530 | 3,589 | 665,000 | 3,589 |
| 2024-07-18 | 3,398 | 3,570 | 3,398 | 3,564 | 1,242,300 | 3,564 |
| 2024-07-17 | 3,373 | 3,391 | 3,312 | 3,355 | 525,600 | 3,355 |
| 2024-07-16 | 3,452 | 3,484 | 3,371 | 3,390 | 554,000 | 3,390 |
| 2024-07-12 | 3,365 | 3,479 | 3,362 | 3,463 | 837,600 | 3,463 |
| 2024-07-11 | 3,350 | 3,388 | 3,322 | 3,347 | 1,330,900 | 3,347 |
| 2024-07-10 | 3,225 | 3,288 | 3,213 | 3,256 | 571,400 | 3,256 |
| 2024-07-09 | 3,160 | 3,231 | 3,158 | 3,208 | 526,000 | 3,208 |
| 2024-07-08 | 3,200 | 3,214 | 3,163 | 3,172 | 512,600 | 3,172 |
| 2024-07-05 | 3,249 | 3,270 | 3,205 | 3,213 | 345,400 | 3,213 |
| 2024-07-04 | 3,241 | 3,273 | 3,227 | 3,244 | 368,100 | 3,244 |
| 2024-07-03 | 3,250 | 3,260 | 3,222 | 3,249 | 516,300 | 3,249 |
| 2024-07-02 | 3,230 | 3,284 | 3,230 | 3,268 | 411,400 | 3,268 |
| 2024-07-01 | 3,288 | 3,301 | 3,242 | 3,250 | 746,500 | 3,250 |
| 2024-06-28 | 3,369 | 3,401 | 3,288 | 3,302 | 614,600 | 3,302 |
| 2024-06-27 | 3,395 | 3,438 | 3,386 | 3,391 | 384,200 | 3,391 |
| 2024-06-26 | 3,415 | 3,425 | 3,384 | 3,409 | 475,300 | 3,409 |
| 2024-06-25 | 3,370 | 3,414 | 3,345 | 3,409 | 425,400 | 3,409 |
| 2024-06-24 | 3,350 | 3,366 | 3,316 | 3,338 | 690,100 | 3,338 |
| 2024-06-21 | 3,387 | 3,423 | 3,350 | 3,350 | 1,420,100 | 3,350 |
| 2024-06-20 | 3,439 | 3,452 | 3,322 | 3,378 | 511,200 | 3,378 |
| 2024-06-19 | 3,425 | 3,458 | 3,415 | 3,458 | 310,000 | 3,458 |
| 2024-06-18 | 3,462 | 3,477 | 3,420 | 3,425 | 433,800 | 3,425 |
| 2024-06-17 | 3,450 | 3,457 | 3,395 | 3,440 | 442,000 | 3,440 |
| 2024-06-14 | 3,433 | 3,503 | 3,429 | 3,488 | 547,000 | 3,488 |
| 2024-06-13 | 3,567 | 3,579 | 3,475 | 3,475 | 381,600 | 3,475 |
| 2024-06-12 | 3,585 | 3,618 | 3,563 | 3,590 | 421,900 | 3,590 |
| 2024-06-11 | 3,584 | 3,649 | 3,568 | 3,604 | 661,100 | 3,604 |
| 2024-06-10 | 3,540 | 3,583 | 3,540 | 3,568 | 538,800 | 3,568 |
| 2024-06-07 | 3,469 | 3,509 | 3,432 | 3,507 | 401,500 | 3,507 |
| 2024-06-06 | 3,461 | 3,525 | 3,460 | 3,475 | 453,400 | 3,475 |
| 2024-06-05 | 3,438 | 3,480 | 3,422 | 3,470 | 349,100 | 3,470 |
| 2024-06-04 | 3,409 | 3,437 | 3,409 | 3,436 | 203,900 | 3,436 |
| 2024-06-03 | 3,428 | 3,491 | 3,428 | 3,447 | 372,500 | 3,447 |
| 2024-05-31 | 3,380 | 3,462 | 3,361 | 3,457 | 712,800 | 3,457 |
| 2024-05-30 | 3,314 | 3,358 | 3,292 | 3,354 | 614,600 | 3,354 |
| 2024-05-29 | 3,340 | 3,368 | 3,325 | 3,344 | 714,800 | 3,344 |
| 2024-05-28 | 3,449 | 3,459 | 3,385 | 3,385 | 651,900 | 3,385 |
| 2024-05-27 | 3,487 | 3,502 | 3,456 | 3,482 | 380,800 | 3,482 |
| 2024-05-24 | 3,430 | 3,510 | 3,428 | 3,490 | 457,100 | 3,490 |
| 2024-05-23 | 3,500 | 3,543 | 3,461 | 3,461 | 777,700 | 3,461 |
| 2024-05-22 | 3,507 | 3,513 | 3,457 | 3,474 | 632,600 | 3,474 |
| 2024-05-21 | 3,543 | 3,563 | 3,515 | 3,517 | 486,100 | 3,517 |
| 2024-05-20 | 3,580 | 3,613 | 3,547 | 3,560 | 690,900 | 3,560 |
| 2024-05-17 | 3,636 | 3,678 | 3,614 | 3,639 | 461,300 | 3,639 |
| 2024-05-16 | 3,650 | 3,670 | 3,553 | 3,617 | 711,000 | 3,617 |
| 2024-05-15 | 3,703 | 3,713 | 3,614 | 3,634 | 597,900 | 3,634 |
| 2024-05-14 | 3,565 | 3,704 | 3,550 | 3,703 | 1,140,800 | 3,703 |
| 2024-05-13 | 3,533 | 3,625 | 3,491 | 3,572 | 1,000,400 | 3,572 |
| 2024-05-10 | 3,550 | 3,554 | 3,488 | 3,541 | 1,447,700 | 3,541 |
| 2024-05-09 | 3,738 | 3,751 | 3,372 | 3,552 | 3,915,000 | 3,552 |
| 2024-05-08 | 3,666 | 3,773 | 3,656 | 3,758 | 927,200 | 3,758 |
| 2024-05-07 | 3,720 | 3,768 | 3,621 | 3,665 | 1,147,900 | 3,665 |
| 2024-05-02 | 3,780 | 3,825 | 3,742 | 3,780 | 1,384,300 | 3,780 |
| 2024-05-01 | 3,771 | 3,785 | 3,671 | 3,675 | 1,596,200 | 3,675 |
| 2024-04-30 | 3,949 | 4,068 | 3,689 | 3,813 | 3,005,600 | 3,813 |
| 2024-04-26 | 3,770 | 3,932 | 3,749 | 3,902 | 1,727,500 | 3,902 |
| 2024-04-25 | 3,758 | 3,797 | 3,695 | 3,767 | 1,225,000 | 3,767 |
| 2024-04-24 | 3,850 | 3,863 | 3,787 | 3,806 | 1,173,400 | 3,806 |
| 2024-04-23 | 3,724 | 3,787 | 3,708 | 3,780 | 699,700 | 3,780 |
| 2024-04-22 | 3,650 | 3,723 | 3,630 | 3,715 | 691,900 | 3,715 |
| 2024-04-19 | 3,633 | 3,668 | 3,575 | 3,609 | 570,600 | 3,609 |
| 2024-04-18 | 3,609 | 3,707 | 3,609 | 3,663 | 954,700 | 3,663 |
| 2024-04-17 | 3,650 | 3,660 | 3,557 | 3,603 | 840,900 | 3,603 |
| 2024-04-16 | 3,770 | 3,790 | 3,603 | 3,640 | 732,700 | 3,640 |
| 2024-04-15 | 3,817 | 3,827 | 3,768 | 3,821 | 446,300 | 3,821 |
| 2024-04-12 | 3,825 | 3,850 | 3,742 | 3,850 | 808,600 | 3,850 |
| 2024-04-11 | 3,795 | 3,852 | 3,711 | 3,848 | 648,100 | 3,848 |
| 2024-04-10 | 3,875 | 3,908 | 3,832 | 3,834 | 385,600 | 3,834 |
| 2024-04-09 | 3,942 | 3,955 | 3,870 | 3,904 | 469,900 | 3,904 |
| 2024-04-08 | 3,853 | 3,914 | 3,824 | 3,881 | 465,700 | 3,881 |
| 2024-04-05 | 3,783 | 3,837 | 3,763 | 3,833 | 437,500 | 3,833 |
| 2024-04-04 | 3,871 | 3,899 | 3,791 | 3,813 | 610,900 | 3,813 |
| 2024-04-03 | 3,775 | 3,872 | 3,770 | 3,871 | 550,600 | 3,871 |
| 2024-04-02 | 3,820 | 3,883 | 3,782 | 3,802 | 427,800 | 3,802 |
| 2024-04-01 | 3,912 | 3,921 | 3,813 | 3,838 | 440,100 | 3,838 |
| 2024-03-29 | 3,894 | 3,962 | 3,863 | 3,921 | 516,300 | 3,921 |
| 2024-03-28 | 4,088 | 4,120 | 3,899 | 3,899 | 783,600 | 3,899 |
| 2024-03-27 | 3,961 | 4,060 | 3,961 | 3,995 | 612,400 | 3,995 |
| 2024-03-26 | 3,926 | 3,985 | 3,872 | 3,959 | 588,200 | 3,959 |
| 2024-03-25 | 4,020 | 4,030 | 3,891 | 3,926 | 667,000 | 3,926 |
| 2024-03-22 | 3,955 | 4,048 | 3,952 | 4,022 | 570,000 | 4,022 |
| 2024-03-21 | 3,970 | 4,029 | 3,934 | 4,007 | 728,100 | 4,007 |
| 2024-03-19 | 3,993 | 3,995 | 3,898 | 3,966 | 700,200 | 3,966 |
| 2024-03-18 | 3,925 | 4,000 | 3,897 | 4,000 | 789,600 | 4,000 |
| 2024-03-15 | 3,824 | 3,945 | 3,807 | 3,915 | 1,151,900 | 3,915 |
| 2024-03-14 | 3,737 | 3,847 | 3,710 | 3,847 | 467,900 | 3,847 |
| 2024-03-13 | 3,781 | 3,822 | 3,671 | 3,761 | 1,007,400 | 3,761 |
| 2024-03-12 | 3,856 | 3,870 | 3,754 | 3,770 | 900,000 | 3,770 |
| 2024-03-11 | 3,822 | 3,939 | 3,795 | 3,897 | 1,127,200 | 3,897 |
| 2024-03-08 | 3,799 | 3,959 | 3,742 | 3,918 | 1,215,300 | 3,918 |
| 2024-03-07 | 3,736 | 3,810 | 3,703 | 3,791 | 777,000 | 3,791 |
| 2024-03-06 | 3,668 | 3,740 | 3,649 | 3,725 | 766,200 | 3,725 |
| 2024-03-05 | 3,606 | 3,671 | 3,568 | 3,628 | 540,500 | 3,628 |
| 2024-03-04 | 3,685 | 3,689 | 3,592 | 3,625 | 648,300 | 3,625 |
| 2024-03-01 | 3,560 | 3,717 | 3,548 | 3,663 | 1,477,100 | 3,663 |
| 2024-02-29 | 3,594 | 3,607 | 3,448 | 3,525 | 1,545,800 | 3,525 |
| 2024-02-28 | 3,610 | 3,625 | 3,536 | 3,550 | 650,400 | 3,550 |
| 2024-02-27 | 3,735 | 3,750 | 3,602 | 3,617 | 986,100 | 3,617 |
| 2024-02-26 | 3,762 | 3,811 | 3,707 | 3,739 | 606,000 | 3,739 |
| 2024-02-22 | 3,676 | 3,780 | 3,671 | 3,744 | 845,000 | 3,744 |
| 2024-02-21 | 3,884 | 3,900 | 3,743 | 3,746 | 903,500 | 3,746 |
| 2024-02-20 | 3,938 | 3,998 | 3,536 | 3,821 | 3,511,300 | 3,821 |
| 2024-02-19 | 3,994 | 4,020 | 3,830 | 3,907 | 1,063,700 | 3,907 |
| 2024-02-16 | 4,050 | 4,104 | 3,992 | 4,054 | 1,181,100 | 4,054 |
| 2024-02-15 | 3,885 | 4,133 | 3,800 | 4,076 | 3,052,600 | 4,076 |
| 2024-02-14 | 3,514 | 3,562 | 3,473 | 3,530 | 928,700 | 3,530 |
| 2024-02-13 | 3,456 | 3,478 | 3,413 | 3,470 | 817,500 | 3,470 |
| 2024-02-09 | 3,513 | 3,514 | 3,413 | 3,453 | 941,400 | 3,453 |
| 2024-02-08 | 3,561 | 3,622 | 3,529 | 3,560 | 468,900 | 3,560 |
| 2024-02-07 | 3,539 | 3,585 | 3,522 | 3,571 | 350,400 | 3,571 |
| 2024-02-06 | 3,526 | 3,550 | 3,512 | 3,534 | 310,100 | 3,534 |
| 2024-02-05 | 3,541 | 3,549 | 3,515 | 3,518 | 298,000 | 3,518 |
| 2024-02-02 | 3,588 | 3,598 | 3,508 | 3,542 | 383,800 | 3,542 |
| 2024-02-01 | 3,481 | 3,563 | 3,477 | 3,551 | 476,900 | 3,551 |
| 2024-01-31 | 3,450 | 3,495 | 3,425 | 3,495 | 444,700 | 3,495 |
| 2024-01-30 | 3,498 | 3,516 | 3,432 | 3,447 | 672,500 | 3,447 |
| 2024-01-29 | 3,548 | 3,566 | 3,498 | 3,518 | 487,500 | 3,518 |
| 2024-01-26 | 3,653 | 3,653 | 3,478 | 3,511 | 1,020,200 | 3,511 |
| 2024-01-25 | 3,659 | 3,662 | 3,620 | 3,658 | 577,400 | 3,658 |
| 2024-01-24 | 3,638 | 3,673 | 3,605 | 3,641 | 628,200 | 3,641 |
| 2024-01-23 | 3,600 | 3,703 | 3,590 | 3,669 | 741,300 | 3,669 |
| 2024-01-22 | 3,508 | 3,621 | 3,504 | 3,615 | 558,200 | 3,615 |
| 2024-01-19 | 3,564 | 3,569 | 3,480 | 3,521 | 638,600 | 3,521 |
| 2024-01-18 | 3,517 | 3,556 | 3,481 | 3,543 | 638,700 | 3,543 |
| 2024-01-17 | 3,549 | 3,560 | 3,513 | 3,528 | 682,500 | 3,528 |
| 2024-01-16 | 3,550 | 3,564 | 3,494 | 3,516 | 410,900 | 3,516 |
| 2024-01-15 | 3,476 | 3,550 | 3,469 | 3,542 | 492,600 | 3,542 |
| 2024-01-12 | 3,450 | 3,483 | 3,426 | 3,462 | 429,600 | 3,462 |
| 2024-01-11 | 3,490 | 3,517 | 3,454 | 3,455 | 713,300 | 3,455 |
| 2024-01-10 | 3,401 | 3,458 | 3,400 | 3,447 | 625,700 | 3,447 |
| 2024-01-09 | 3,230 | 3,385 | 3,230 | 3,375 | 792,700 | 3,375 |
| 2024-01-05 | 3,277 | 3,277 | 3,206 | 3,226 | 430,400 | 3,226 |
| 2024-01-04 | 3,260 | 3,260 | 3,202 | 3,235 | 649,800 | 3,235 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
