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
2023-06-02	2,035	2,074	2,035	2,053	574,700	2,053
2023-06-01	2,023	2,055	2,016	2,049	579,200	2,049
2023-05-31	2,000	2,012	1,991	2,008	731,100	2,008
2023-05-30	2,026	2,030	2,002	2,004	367,600	2,004
2023-05-29	2,025	2,043	2,018	2,033	492,700	2,033
2023-05-26	2,029	2,044	2,021	2,033	364,700	2,033
2023-05-25	2,030	2,043	2,024	2,025	320,800	2,025
2023-05-24	2,048	2,059	2,035	2,038	422,400	2,038
2023-05-23	2,048	2,059	2,023	2,044	762,200	2,044
2023-05-22	2,036	2,066	2,028	2,060	628,300	2,060
2023-05-19	2,020	2,047	2,011	2,036	788,400	2,036
2023-05-18	2,009	2,025	1,988	2,013	692,500	2,013
2023-05-17	2,021	2,024	2,004	2,013	416,600	2,013
2023-05-16	1,999	2,035	1,994	2,025	1,006,400	2,025
2023-05-15	1,975	1,999	1,960	1,994	724,900	1,994
2023-05-12	1,899	1,963	1,896	1,950	886,000	1,950
2023-05-11	1,962	1,969	1,930	1,938	644,900	1,938
2023-05-10	2,000	2,004	1,957	1,962	596,000	1,962
2023-05-09	1,994	2,010	1,974	1,999	1,004,300	1,999
2023-05-08	1,975	1,992	1,920	1,985	1,962,000	1,985
2023-05-02	1,930	1,945	1,888	1,895	1,131,500	1,895
2023-05-01	1,826	1,920	1,825	1,910	2,018,900	1,910
2023-04-28	1,845	1,872	1,799	1,825	3,013,100	1,825
2023-04-27	1,617	1,617	1,592	1,605	505,400	1,605
2023-04-26	1,607	1,622	1,604	1,607	322,300	1,607
2023-04-25	1,603	1,611	1,599	1,604	369,800	1,604
2023-04-24	1,600	1,605	1,592	1,599	299,800	1,599
2023-04-21	1,589	1,597	1,583	1,596	316,500	1,596
2023-04-20	1,586	1,592	1,575	1,584	288,500	1,584
2023-04-19	1,589	1,590	1,576	1,585	354,500	1,585
2023-04-18	1,587	1,595	1,580	1,593	562,800	1,593
2023-04-17	1,588	1,590	1,576	1,582	467,700	1,582
2023-04-14	1,580	1,587	1,573	1,584	364,200	1,584
2023-04-13	1,576	1,581	1,571	1,575	379,900	1,575
2023-04-12	1,575	1,585	1,570	1,572	353,200	1,572
2023-04-11	1,593	1,598	1,576	1,576	428,500	1,576
2023-04-10	1,589	1,599	1,582	1,591	323,100	1,591
2023-04-07	1,618	1,619	1,586	1,586	414,300	1,586
2023-04-06	1,601	1,618	1,591	1,617	575,500	1,617
2023-04-05	1,625	1,625	1,597	1,599	302,600	1,599
2023-04-04	1,630	1,630	1,617	1,628	343,100	1,628
2023-04-03	1,615	1,628	1,608	1,621	455,300	1,621
2023-03-31	1,612	1,612	1,592	1,604	526,500	1,604
2023-03-30	1,605	1,614	1,592	1,612	635,300	1,612
2023-03-29	1,593	1,626	1,580	1,626	1,240,600	1,626
2023-03-28	1,574	1,577	1,545	1,562	579,100	1,562
2023-03-27	1,597	1,597	1,579	1,580	255,100	1,580
2023-03-24	1,587	1,592	1,581	1,585	268,000	1,585
2023-03-23	1,583	1,595	1,582	1,588	281,900	1,588
2023-03-22	1,582	1,597	1,578	1,592	352,200	1,592
2023-03-20	1,602	1,609	1,578	1,583	518,500	1,583
2023-03-17	1,590	1,602	1,584	1,596	638,700	1,596
2023-03-16	1,565	1,596	1,561	1,595	744,200	1,595
2023-03-15	1,584	1,588	1,566	1,571	386,900	1,571
2023-03-14	1,578	1,589	1,559	1,575	631,400	1,575
2023-03-13	1,612	1,615	1,582	1,591	321,800	1,591
2023-03-10	1,604	1,622	1,596	1,611	669,600	1,611
2023-03-09	1,590	1,609	1,586	1,608	495,400	1,608
2023-03-08	1,586	1,595	1,577	1,592	461,300	1,592
2023-03-07	1,564	1,582	1,563	1,578	494,200	1,578
2023-03-06	1,564	1,568	1,552	1,566	443,200	1,566
2023-03-03	1,575	1,589	1,563	1,569	584,800	1,569
2023-03-02	1,553	1,565	1,546	1,563	456,200	1,563
2023-03-01	1,568	1,573	1,541	1,556	590,900	1,556
2023-02-28	1,602	1,612	1,579	1,581	718,000	1,581
2023-02-27	1,604	1,616	1,596	1,616	486,300	1,616
2023-02-24	1,599	1,607	1,590	1,602	478,200	1,602
2023-02-22	1,606	1,607	1,577	1,601	681,700	1,601
2023-02-21	1,596	1,607	1,593	1,602	666,400	1,602
2023-02-20	1,581	1,588	1,566	1,587	635,800	1,587
2023-02-17	1,550	1,572	1,544	1,571	1,002,000	1,571
2023-02-16	1,527	1,552	1,525	1,539	756,500	1,539
2023-02-15	1,520	1,552	1,514	1,523	1,319,800	1,523
2023-02-14	1,502	1,512	1,498	1,508	583,100	1,508
2023-02-13	1,500	1,500	1,487	1,495	396,100	1,495
2023-02-10	1,489	1,495	1,487	1,494	393,100	1,494
2023-02-09	1,495	1,505	1,490	1,490	307,600	1,490
2023-02-08	1,489	1,501	1,489	1,495	310,800	1,495
2023-02-07	1,504	1,507	1,489	1,492	369,300	1,492
2023-02-06	1,485	1,502	1,481	1,498	455,800	1,498
2023-02-03	1,498	1,500	1,476	1,479	789,800	1,479
2023-02-02	1,506	1,511	1,501	1,503	328,500	1,503
2023-02-01	1,527	1,530	1,510	1,513	523,200	1,513
2023-01-31	1,513	1,521	1,507	1,521	544,500	1,521
2023-01-30	1,501	1,506	1,496	1,506	377,000	1,506
2023-01-27	1,501	1,507	1,498	1,501	332,100	1,501
2023-01-26	1,511	1,514	1,498	1,503	459,300	1,503
2023-01-25	1,514	1,519	1,502	1,508	381,100	1,508
2023-01-24	1,503	1,513	1,501	1,511	351,000	1,511
2023-01-23	1,508	1,513	1,497	1,508	396,800	1,508
2023-01-20	1,505	1,535	1,501	1,508	511,600	1,508
2023-01-19	1,484	1,501	1,482	1,500	532,900	1,500
2023-01-18	1,477	1,500	1,472	1,483	683,100	1,483
2023-01-17	1,498	1,505	1,489	1,489	477,800	1,489
2023-01-16	1,485	1,504	1,485	1,498	401,000	1,498
2023-01-13	1,487	1,502	1,481	1,485	514,500	1,485
2023-01-12	1,477	1,499	1,471	1,499	863,400	1,499
2023-01-11	1,525	1,536	1,496	1,496	927,600	1,496
2023-01-10	1,541	1,549	1,518	1,523	597,900	1,523
2023-01-06	1,563	1,563	1,544	1,550	601,800	1,550
2023-01-05	1,557	1,570	1,545	1,556	526,200	1,556
2023-01-04	1,578	1,578	1,548	1,570	416,400	1,570

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