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
2024-03-284,0884,1203,8993,899783,6003,899
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