2212 山崎製パン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-201,8001,8351,8001,833341,5001,833
2020-11-191,8091,8201,8001,820319,6001,820
2020-11-181,8151,8221,7991,815276,5001,815
2020-11-171,7961,8101,7871,810440,6001,810
2020-11-161,8081,8221,7881,816370,6001,816
2020-11-131,8011,8131,7851,785404,9001,785
2020-11-121,8391,8551,8201,827529,4001,827
2020-11-111,7981,8341,7901,834639,0001,834
2020-11-101,7421,7691,7401,761571,2001,761
2020-11-091,7571,7671,7311,731463,9001,731
2020-11-061,7501,7591,7381,739393,0001,739
2020-11-051,7161,7421,7071,735491,5001,735
2020-11-041,7331,7581,7211,725548,4001,725
2020-11-021,7371,7571,7221,745591,9001,745
2020-10-301,7121,7351,6851,716767,5001,716
2020-10-291,6991,7671,6961,741913,0001,741
2020-10-281,7201,7391,6731,7021,760,7001,702
2020-10-271,8201,8731,8001,859969,2001,859
2020-10-261,7681,8141,7671,803484,1001,803
2020-10-231,7621,7751,7571,768342,3001,768
2020-10-221,7771,7771,7521,763400,9001,763
2020-10-211,8001,8081,7761,783403,2001,783
2020-10-201,8141,8201,7931,793325,1001,793
2020-10-191,8161,8271,8111,820228,4001,820
2020-10-161,8101,8221,8031,807207,5001,807
2020-10-151,8211,8351,8081,808353,0001,808
2020-10-141,8161,8261,8131,821235,0001,821
2020-10-131,8301,8301,8141,817186,2001,817
2020-10-121,8351,8431,8131,817391,6001,817
2020-10-091,8251,8431,8221,835211,0001,835
2020-10-081,8351,8411,8201,829398,7001,829
2020-10-071,8701,8741,8341,834447,6001,834
2020-10-061,8411,8601,8321,855293,5001,855
2020-10-051,8031,8591,8031,839501,8001,839
2020-10-021,8291,8381,7611,763839,9001,763
2020-09-301,8501,8631,8341,839499,4001,839
2020-09-291,8751,8801,8471,861522,9001,861
2020-09-281,8691,8941,8661,894721,9001,894
2020-09-251,8361,8571,8341,842617,7001,842
2020-09-241,8181,8381,8181,819402,4001,819
2020-09-231,8571,8611,8221,825573,8001,825
2020-09-181,8121,8321,8071,832587,9001,832
2020-09-171,7771,8131,7741,812510,0001,812
2020-09-161,7841,8151,7791,810348,3001,810
2020-09-151,7851,7931,7701,776392,1001,776
2020-09-141,7851,7941,7741,788289,3001,788
2020-09-111,7591,7811,7541,779552,8001,779
2020-09-101,7391,7561,7271,756419,3001,756
2020-09-091,7161,7401,7091,736477,4001,736
2020-09-081,7161,7211,7031,721298,3001,721
2020-09-071,7491,7501,7121,714351,0001,714
2020-09-041,7331,7551,7271,742350,5001,742
2020-09-031,7651,7651,7421,751396,9001,751
2020-09-021,7351,7541,7301,754420,4001,754
2020-09-011,7201,7431,7131,740417,3001,740
2020-08-311,7361,7591,7241,726463,2001,726
2020-08-281,7401,7581,7081,726461,1001,726
2020-08-271,7171,7431,7121,743304,7001,743
2020-08-261,7421,7421,7181,724304,4001,724
2020-08-251,7631,7631,7361,736522,3001,736
2020-08-241,7501,7571,7441,757206,0001,757
2020-08-211,7691,7721,7511,754266,4001,754
2020-08-201,7601,7671,7491,753415,5001,753
2020-08-191,7191,7441,7191,737348,5001,737
2020-08-181,7181,7521,7111,750479,6001,750
2020-08-171,7461,7601,7301,730295,5001,730
2020-08-141,7361,7651,7331,765394,1001,765
2020-08-131,7501,7511,7261,741546,5001,741
2020-08-121,6811,7271,6721,721716,9001,721
2020-08-111,6951,7011,6701,683776,9001,683
2020-08-071,7031,7091,6801,700623,4001,700
2020-08-061,6581,6991,6361,6991,489,6001,699
2020-08-051,7051,7061,6521,6582,228,8001,658
2020-08-041,8001,8641,7981,8561,227,2001,856
2020-08-031,7941,7981,7651,798370,0001,798
2020-07-311,7971,8081,7651,768766,0001,768
2020-07-301,7951,8071,7831,789385,0001,789
2020-07-291,8191,8261,8041,805359,5001,805
2020-07-281,8131,8401,7951,814499,0001,814
2020-07-271,7621,8181,7611,817595,5001,817
2020-07-221,7931,7961,7701,773540,0001,773
2020-07-211,7881,8101,7861,794531,5001,794
2020-07-201,8061,8121,7981,810322,8001,810
2020-07-171,8081,8191,7961,803437,4001,803
2020-07-161,8231,8231,8001,806710,6001,806
2020-07-151,8401,8661,8251,853462,6001,853
2020-07-141,8141,8431,8041,833552,5001,833
2020-07-131,7951,8161,7811,814476,3001,814
2020-07-101,7951,8141,7821,782447,6001,782
2020-07-091,8281,8311,7901,804464,2001,804
2020-07-081,8361,8791,8331,835485,3001,835
2020-07-071,8651,8651,8271,836380,8001,836
2020-07-061,8571,8861,8521,863474,5001,863
2020-07-031,8471,8651,8361,864439,1001,864
2020-07-021,8361,8461,8151,844610,1001,844
2020-07-011,8541,8541,8121,821554,0001,821
2020-06-301,8541,8701,8421,856745,3001,856
2020-06-291,8331,8631,8211,851733,2001,851
2020-06-261,8151,8331,7971,833405,7001,833
2020-06-251,8231,8301,8061,817378,8001,817
2020-06-241,8491,8601,8111,828626,0001,828
2020-06-231,8681,8701,8371,854459,2001,854
2020-06-221,8901,8951,8581,863372,4001,863
2020-06-191,8801,8941,8621,885770,7001,885
2020-06-181,8971,9011,8761,884383,9001,884
2020-06-171,8911,9041,8751,889497,5001,889
2020-06-161,8861,9061,8601,887967,1001,887
2020-06-151,8591,8931,8511,854725,2001,854
2020-06-121,8401,8711,8261,841740,3001,841
2020-06-111,8791,8911,8561,857748,0001,857
2020-06-101,8921,8981,8661,868605,1001,868
2020-06-091,8901,9031,8821,892628,1001,892
2020-06-081,8691,8801,8571,880691,4001,880
2020-06-051,8901,8951,8621,868736,8001,868
2020-06-041,8651,9011,8511,901800,3001,901
2020-06-031,9051,9051,8721,882523,3001,882
2020-06-021,8841,8991,8731,899510,8001,899
2020-06-011,9321,9331,8731,889794,0001,889
2020-05-291,8761,9321,8711,9312,104,8001,931
2020-05-281,8521,8651,8451,852907,3001,852
2020-05-271,8561,8701,8471,870774,7001,870
2020-05-261,8581,8741,8361,873520,0001,873
2020-05-251,8561,8561,8351,848370,1001,848
2020-05-221,8611,8801,8351,842520,6001,842
2020-05-211,8751,8761,8521,868565,9001,868
2020-05-201,8821,8911,8591,864693,1001,864
2020-05-191,9221,9221,8761,878685,5001,878
2020-05-181,9001,9171,8851,907497,1001,907
2020-05-151,8991,9021,8661,893686,2001,893
2020-05-141,9401,9461,9151,920792,9001,920
2020-05-131,9251,9471,9041,9291,134,9001,929
2020-05-121,8961,9441,8901,9191,647,1001,919
2020-05-111,8631,8761,8541,8741,045,5001,874
2020-05-081,8731,9121,8691,8971,298,0001,897
2020-05-071,8741,8951,8611,8811,660,8001,881
2020-05-011,8881,9201,8371,8612,193,6001,861
2020-04-302,0442,0441,8701,8995,308,6001,899
2020-04-282,2972,3252,2442,2701,192,1002,270
2020-04-272,3552,3752,3182,324800,1002,324
2020-04-242,3472,3532,3082,352754,0002,352
2020-04-232,3682,3802,2952,310858,7002,310
2020-04-222,3122,3452,3022,338972,7002,338
2020-04-212,2142,2912,1932,283640,0002,283
2020-04-202,2422,2772,2312,235441,1002,235
2020-04-172,2802,2922,2272,261921,2002,261
2020-04-162,2702,3272,2662,303714,6002,303
2020-04-152,1952,2622,1842,262984,0002,262
2020-04-142,2112,2602,1852,196697,7002,196
2020-04-132,1432,2102,0822,201619,2002,201
2020-04-102,2072,2082,1402,176826,5002,176
2020-04-092,3082,3152,1422,2001,268,5002,200
2020-04-082,2762,3552,2542,298972,0002,298
2020-04-072,2522,3312,2252,2461,413,3002,246
2020-04-062,3232,3582,2532,269971,4002,269
2020-04-032,2492,3632,2432,312992,0002,312
2020-04-022,3322,3772,2902,2951,089,8002,295
2020-04-012,2992,3292,2462,2831,069,7002,283
2020-03-312,3272,3432,2562,2571,439,2002,257
2020-03-302,2722,3632,2562,3591,545,0002,359
2020-03-272,1362,2732,1162,2721,574,7002,272
2020-03-262,0002,1561,9592,1561,798,6002,156
2020-03-252,0772,0901,9171,9791,603,2001,979
2020-03-242,2032,2841,9952,0371,839,8002,037
2020-03-232,0782,2172,0642,1932,066,1002,193
2020-03-192,0072,0962,0032,0931,516,8002,093
2020-03-181,8812,0051,8521,9291,282,6001,929
2020-03-171,6921,8581,6791,8421,544,9001,842
2020-03-161,6941,7431,6701,6761,041,5001,676
2020-03-131,6261,7341,5851,6881,641,8001,688
2020-03-121,7111,7331,6531,7061,090,5001,706
2020-03-111,6821,7441,6531,7361,020,5001,736
2020-03-101,6591,7081,6011,705867,2001,705
2020-03-091,6871,6941,6391,660906,8001,660
2020-03-061,7531,7611,7071,721761,6001,721
2020-03-051,7951,7991,7761,789664,3001,789
2020-03-041,8001,8271,7771,793544,7001,793
2020-03-031,8701,8741,8141,816636,8001,816
2020-03-021,7891,8691,7801,857670,8001,857
2020-02-281,8201,8441,8001,835813,0001,835
2020-02-271,8811,8911,8551,861451,2001,861
2020-02-261,9211,9231,8931,906625,6001,906
2020-02-251,9661,9751,9401,942715,9001,942
2020-02-212,0072,0322,0062,016501,7002,016
2020-02-202,0392,0461,9982,007674,3002,007
2020-02-192,0592,0952,0582,061415,2002,061
2020-02-182,0352,0652,0342,044299,4002,044
2020-02-172,0012,0671,9772,054885,5002,054
2020-02-142,0702,0792,0312,044541,3002,044
2020-02-132,0742,0892,0582,087279,8002,087
2020-02-122,0912,0982,0772,089248,7002,089
2020-02-102,0902,0992,0832,091281,9002,091
2020-02-072,1442,1442,0992,101392,5002,101
2020-02-062,1212,1432,1202,125438,3002,125
2020-02-052,1212,1232,0902,114400,1002,114
2020-02-042,0752,0922,0622,089261,3002,089
2020-02-032,0582,1052,0542,086312,4002,086
2020-01-312,0852,0982,0702,088644,5002,088
2020-01-302,0532,0652,0382,051320,6002,051
2020-01-292,0452,0652,0422,065243,3002,065
2020-01-282,0602,0762,0442,065368,0002,065
2020-01-272,0312,0772,0132,069375,6002,069
2020-01-242,0622,0622,0342,045232,3002,045
2020-01-232,0362,0622,0232,062496,4002,062
2020-01-222,0012,0241,9942,022254,0002,022
2020-01-212,0302,0312,0012,004180,1002,004
2020-01-202,0402,0522,0282,028213,7002,028
2020-01-172,0542,0592,0312,035232,3002,035
2020-01-162,0442,0632,0322,052472,0002,052
2020-01-152,0312,0392,0112,015483,8002,015
2020-01-142,0062,0491,9982,049530,7002,049
2020-01-101,9842,0011,9841,997296,3001,997
2020-01-091,9721,9811,9661,977262,5001,977
2020-01-081,9391,9621,9271,954272,0001,954
2020-01-071,9391,9771,9391,972380,7001,972
2020-01-061,9341,9531,9141,915424,5001,915

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