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
2024-06-213,3873,4233,3503,3501,420,1003,350
2024-06-203,4393,4523,3223,378511,2003,378
2024-06-193,4253,4583,4153,458310,0003,458
2024-06-183,4623,4773,4203,425433,8003,425
2024-06-173,4503,4573,3953,440442,0003,440
2024-06-143,4333,5033,4293,488547,0003,488
2024-06-133,5673,5793,4753,475381,6003,475
2024-06-123,5853,6183,5633,590421,9003,590
2024-06-113,5843,6493,5683,604661,1003,604
2024-06-103,5403,5833,5403,568538,8003,568
2024-06-073,4693,5093,4323,507401,5003,507
2024-06-063,4613,5253,4603,475453,4003,475
2024-06-053,4383,4803,4223,470349,1003,470
2024-06-043,4093,4373,4093,436203,9003,436
2024-06-033,4283,4913,4283,447372,5003,447
2024-05-313,3803,4623,3613,457712,8003,457
2024-05-303,3143,3583,2923,354614,6003,354
2024-05-293,3403,3683,3253,344714,8003,344
2024-05-283,4493,4593,3853,385651,9003,385
2024-05-273,4873,5023,4563,482380,8003,482
2024-05-243,4303,5103,4283,490457,1003,490
2024-05-233,5003,5433,4613,461777,7003,461
2024-05-223,5073,5133,4573,474632,6003,474
2024-05-213,5433,5633,5153,517486,1003,517
2024-05-203,5803,6133,5473,560690,9003,560
2024-05-173,6363,6783,6143,639461,3003,639
2024-05-163,6503,6703,5533,617711,0003,617
2024-05-153,7033,7133,6143,634597,9003,634
2024-05-143,5653,7043,5503,7031,140,8003,703
2024-05-133,5333,6253,4913,5721,000,4003,572
2024-05-103,5503,5543,4883,5411,447,7003,541
2024-05-093,7383,7513,3723,5523,915,0003,552
2024-05-083,6663,7733,6563,758927,2003,758
2024-05-073,7203,7683,6213,6651,147,9003,665
2024-05-023,7803,8253,7423,7801,384,3003,780
2024-05-013,7713,7853,6713,6751,596,2003,675
2024-04-303,9494,0683,6893,8133,005,6003,813
2024-04-263,7703,9323,7493,9021,727,5003,902
2024-04-253,7583,7973,6953,7671,225,0003,767
2024-04-243,8503,8633,7873,8061,173,4003,806
2024-04-233,7243,7873,7083,780699,7003,780
2024-04-223,6503,7233,6303,715691,9003,715
2024-04-193,6333,6683,5753,609570,6003,609
2024-04-183,6093,7073,6093,663954,7003,663
2024-04-173,6503,6603,5573,603840,9003,603
2024-04-163,7703,7903,6033,640732,7003,640
2024-04-153,8173,8273,7683,821446,3003,821
2024-04-123,8253,8503,7423,850808,6003,850
2024-04-113,7953,8523,7113,848648,1003,848
2024-04-103,8753,9083,8323,834385,6003,834
2024-04-093,9423,9553,8703,904469,9003,904
2024-04-083,8533,9143,8243,881465,7003,881
2024-04-053,7833,8373,7633,833437,5003,833
2024-04-043,8713,8993,7913,813610,9003,813
2024-04-033,7753,8723,7703,871550,6003,871
2024-04-023,8203,8833,7823,802427,8003,802
2024-04-013,9123,9213,8133,838440,1003,838
2024-03-293,8943,9623,8633,921516,3003,921
2024-03-284,0884,1203,8993,899783,6003,899
2024-03-273,9614,0603,9613,995612,4003,995
2024-03-263,9263,9853,8723,959588,2003,959
2024-03-254,0204,0303,8913,926667,0003,926
2024-03-223,9554,0483,9524,022570,0004,022
2024-03-213,9704,0293,9344,007728,1004,007
2024-03-193,9933,9953,8983,966700,2003,966
2024-03-183,9254,0003,8974,000789,6004,000
2024-03-153,8243,9453,8073,9151,151,9003,915
2024-03-143,7373,8473,7103,847467,9003,847
2024-03-133,7813,8223,6713,7611,007,4003,761
2024-03-123,8563,8703,7543,770900,0003,770
2024-03-113,8223,9393,7953,8971,127,2003,897
2024-03-083,7993,9593,7423,9181,215,3003,918
2024-03-073,7363,8103,7033,791777,0003,791
2024-03-063,6683,7403,6493,725766,2003,725
2024-03-053,6063,6713,5683,628540,5003,628
2024-03-043,6853,6893,5923,625648,3003,625
2024-03-013,5603,7173,5483,6631,477,1003,663
2024-02-293,5943,6073,4483,5251,545,8003,525
2024-02-283,6103,6253,5363,550650,4003,550
2024-02-273,7353,7503,6023,617986,1003,617
2024-02-263,7623,8113,7073,739606,0003,739
2024-02-223,6763,7803,6713,744845,0003,744
2024-02-213,8843,9003,7433,746903,5003,746
2024-02-203,9383,9983,5363,8213,511,3003,821
2024-02-193,9944,0203,8303,9071,063,7003,907
2024-02-164,0504,1043,9924,0541,181,1004,054
2024-02-153,8854,1333,8004,0763,052,6004,076
2024-02-143,5143,5623,4733,530928,7003,530
2024-02-133,4563,4783,4133,470817,5003,470
2024-02-093,5133,5143,4133,453941,4003,453
2024-02-083,5613,6223,5293,560468,9003,560
2024-02-073,5393,5853,5223,571350,4003,571
2024-02-063,5263,5503,5123,534310,1003,534
2024-02-053,5413,5493,5153,518298,0003,518
2024-02-023,5883,5983,5083,542383,8003,542
2024-02-013,4813,5633,4773,551476,9003,551
2024-01-313,4503,4953,4253,495444,7003,495
2024-01-303,4983,5163,4323,447672,5003,447
2024-01-293,5483,5663,4983,518487,5003,518
2024-01-263,6533,6533,4783,5111,020,2003,511
2024-01-253,6593,6623,6203,658577,4003,658
2024-01-243,6383,6733,6053,641628,2003,641
2024-01-233,6003,7033,5903,669741,3003,669
2024-01-223,5083,6213,5043,615558,2003,615
2024-01-193,5643,5693,4803,521638,6003,521
2024-01-183,5173,5563,4813,543638,7003,543
2024-01-173,5493,5603,5133,528682,5003,528
2024-01-163,5503,5643,4943,516410,9003,516
2024-01-153,4763,5503,4693,542492,6003,542
2024-01-123,4503,4833,4263,462429,6003,462
2024-01-113,4903,5173,4543,455713,3003,455
2024-01-103,4013,4583,4003,447625,7003,447
2024-01-093,2303,3853,2303,375792,7003,375
2024-01-053,2773,2773,2063,226430,4003,226
2024-01-043,2603,2603,2023,235649,8003,235

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