2212 山崎製パン(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-287447447447448,000614.88
1983-12-2774675074074454,000614.88
1983-12-2671072671072645,000600
1983-12-24735748732732114,000604.96
1983-12-23749750741749139,000619.01
1983-12-22750750739739103,000610.74
1983-12-21756756741750142,000619.84
1983-12-20740740730736173,000608.26
1983-12-19722732711732153,000604.96
1983-12-17750760730742303,000613.22
1983-12-16700765700745443,000615.70
1983-12-1571772070070086,000578.51
1983-12-14670720665720199,000595.04
1983-12-13679680660660161,000545.46
1983-12-1269069067567693,000558.68
1983-12-09700708690700163,000578.51
1983-12-08714715706708187,000585.12
1983-12-0771471571071488,000590.08
1983-12-06716720714714158,000590.08
1983-12-05710715710715131,000590.91
1983-12-0371171571071041,000586.78
1983-12-02715720713718143,000593.39
1983-12-01720720711715239,000590.91
1983-11-30716717707717142,000592.56
1983-11-29710720706706246,000583.47
1983-11-28730730705707353,000584.30
1983-11-2673273273173261,000604.96
1983-11-2574074072573198,000604.13
1983-11-24751751730730134,000603.31
1983-11-22766767743745212,000615.70
1983-11-2177378176576677,000633.06
1983-11-1977677676677049,000636.36
1983-11-18768780766766132,000633.06
1983-11-17778781765775414,000640.50
1983-11-16766801766788232,000651.24
1983-11-15765770765765362,000632.23
1983-11-1477077576176575,000632.23
1983-11-11766770765766116,000633.06
1983-11-10767777760765184,000632.23
1983-11-0980080077777799,000642.15
1983-11-0879080979079898,000659.50
1983-11-0780080078680075,000661.16
1983-11-05803810800800131,000661.16
1983-11-04814814801813164,000671.90
1983-11-02819825800819621,000676.86
1983-11-01799807786807305,000666.94
1983-10-3178180077878094,000644.63
1983-10-29785786775780131,000644.63
1983-10-28810814782786345,000649.59
1983-10-27815815791800744,000661.16
1983-10-26770805770805468,000665.29
1983-10-25770780757760175,000628.10
1983-10-2476276875376096,000628.10
1983-10-2276276975776992,000635.54
1983-10-21763774752752185,000621.49
1983-10-2075077075076885,000634.71
1983-10-1976177476176191,000628.93
1983-10-18760776760765212,000632.23
1983-10-17760762750753143,000622.31
1983-10-15732749732740211,000611.57
1983-10-14770777750753566,000622.31
1983-10-13801815770781299,000645.46
1983-10-12801810801809230,000668.60
1983-10-11819820803811155,000670.25
1983-10-07829838805819463,000676.86
1983-10-068358608308313,209,999686.78
1983-10-058108398038342,683,999689.26
1983-10-04849849820820678,000677.69
1983-10-03865865845845856,000698.35
1983-10-018558688518681,565,000717.36
1983-09-308358658318512,625,999703.31
1983-09-298388708308355,445,999690.08
1983-09-287938407938405,198,999694.22
1983-09-27770771750771615,000637.19
1983-09-267597947507701,370,000636.36
1983-09-24745759738759983,000627.27
1983-09-22698730680725786,000599.17
1983-09-21699700685685162,000566.12
1983-09-20694700690700736,000578.51
1983-09-19705718692692665,000571.90
1983-09-17693720693710403,000586.78
1983-09-16740749685685361,000566.12
1983-09-14750751740750730,000619.84
1983-09-137487647377541,123,000623.14
1983-09-12754754730745615,000615.70
1983-09-097507707307541,694,000623.14
1983-09-087888097487592,308,000627.27
1983-09-076997896857685,633,999634.71
1983-09-066907086766891,841,000569.42
1983-09-056506846506841,751,000565.29
1983-09-03654660649649265,000536.36
1983-09-026616636536561,063,000542.15
1983-09-016506646416601,733,000545.46
1983-08-316606756356523,013,999538.84
1983-08-306076476056302,436,000520.66
1983-08-29575599575597760,000493.39
1983-08-27560584560580749,000479.34
1983-08-26547570546560329,000462.81
1983-08-25545548545545350,000450.41
1983-08-2454554754554584,000450.41
1983-08-23534548534545167,000450.41
1983-08-2253853853553555,000442.15
1983-08-2054654753854065,000446.28
1983-08-1954854853854722,000452.07
1983-08-18545548545548431,000452.89
1983-08-1754955054754744,000452.07
1983-08-1655055054754750,000452.07
1983-08-15550550547547142,000452.07
1983-08-1254954954554633,000451.24
1983-08-11542545540543412,000448.76
1983-08-1054054554054089,000446.28
1983-08-0953554053554081,000446.28
1983-08-085355355355354,000442.15
1983-08-0654054054054031,000446.28
1983-08-0554254254054241,000447.93
1983-08-0454254454254243,000447.93
1983-08-0354254854254545,000450.41
1983-08-0254054154054039,000446.28
1983-08-0154354354254210,000447.93
1983-07-3054355054254234,000447.93
1983-07-2954254254254220,000447.93
1983-07-2854254254054034,000446.28
1983-07-27540544538542104,000447.93
1983-07-26538540537540144,000446.28
1983-07-2553853853553590,000442.15
1983-07-235405405385387,000444.63
1983-07-22538539535535185,000442.15
1983-07-2153453953453872,000444.63
1983-07-2053553553153544,000442.15
1983-07-1953353553153545,000442.15
1983-07-1853053653053318,000440.50
1983-07-1553253453253212,000439.67
1983-07-1454254254254217,000447.93
1983-07-135425425425429,000447.93
1983-07-1255155454255412,000457.85
1983-07-1155955955055022,000454.55
1983-07-09555564555555128,000458.68
1983-07-0855055855055850,000461.16
1983-07-07560565555560121,000462.81
1983-07-06550560550560202,000462.81
1983-07-0556556555055580,000458.68
1983-07-04573573563565253,000466.94
1983-07-02555565554563320,000465.29
1983-07-01540547540547201,000452.07
1983-06-30540540535540142,000446.28
1983-06-2953553553553518,000442.15
1983-06-2853554053553544,000442.15
1983-06-2753553553453510,000442.15
1983-06-2554354353553528,000442.15
1983-06-2453153553153586,000442.15
1983-06-2353553953353976,000445.46
1983-06-2253353553053559,000442.15
1983-06-2153553553353322,000440.50
1983-06-2053953953053050,000438.02
1983-06-1753754853654092,000446.28
1983-06-16527535527535423,000442.15
1983-06-15520530520528367,000436.36
1983-06-1451952051952028,000429.75
1983-06-1352552551851891,000428.10
1983-06-1152252252252230,000431.41
1983-06-1052052252052236,000431.41
1983-06-0952052151752045,000429.75
1983-06-0852552752252378,000432.23
1983-06-0752752752552573,000433.88
1983-06-0652852852752758,000435.54
1983-06-0453053052852829,000436.36
1983-06-03534536530530176,000438.02
1983-06-02541545529531247,000438.84
1983-06-01536540535540165,000446.28
1983-05-31544544531531109,000438.84
1983-05-30536545536544105,000449.59
1983-05-2853553753553743,000443.80
1983-05-2754554653353352,000440.50
1983-05-26540540527527102,000435.54
1983-05-25559559537537113,000443.80
1983-05-24547552543552120,000456.20
1983-05-23553553547547150,000452.07
1983-05-20559562551553391,000457.03
1983-05-19540560540559365,000461.98
1983-05-1854054053554083,000446.28
1983-05-1752754552754531,000450.41
1983-05-1653053052753015,000438.02
1983-05-1452652952652719,000435.54
1983-05-1353453552552519,000433.88
1983-05-1252554052553537,000442.15
1983-05-1152652652152576,000433.88
1983-05-1052853052652629,000434.71
1983-05-0953053552852878,000436.36
1983-05-0753053152853053,000438.02
1983-05-0653553553053026,000438.02
1983-05-0453853853053551,000442.15
1983-05-0254054153953943,000445.46
1983-04-3054154554054148,000447.11
1983-04-2855055054554524,000450.41
1983-04-2754555054555017,000454.55
1983-04-2655555554054088,000446.28
1983-04-25555555545555159,000458.68
1983-04-2354054954054579,000450.41
1983-04-2254755054755078,000454.55
1983-04-2154354854154126,000447.11
1983-04-2054154954154952,000453.72
1983-04-1954154154054183,000447.11
1983-04-1854054153953914,000445.46
1983-04-15545545541541202,000447.11
1983-04-1454054553954578,000450.41
1983-04-1353954253853993,000445.46
1983-04-1253353853353851,000444.63
1983-04-1153553553353359,000440.50
1983-04-0953053353053349,000440.50
1983-04-0852752752752732,000435.54
1983-04-0753853852752759,000435.54
1983-04-0653953953553863,000444.63
1983-04-0553953953553522,000442.15
1983-04-0454254253753994,000445.46
1983-04-0254154154054019,000446.28
1983-04-0153654053654026,000446.28
1983-03-3153854053854026,000446.28
1983-03-3054454453853820,000444.63
1983-03-2954054553554536,000450.41
1983-03-2854454554454520,000450.41
1983-03-2654354554354412,000449.59
1983-03-2553754353754361,000448.76
1983-03-2453053652753656,000442.98
1983-03-23525529525525115,000433.88
1983-03-2252952952052131,000430.58
1983-03-1852152452052331,000432.23
1983-03-17520530520522167,000431.41
1983-03-1652552952552925,000437.19
1983-03-1552552652552522,000433.88
1983-03-1452552552052518,000433.88
1983-03-1152052552052119,000430.58
1983-03-1051352551352538,000433.88
1983-03-09515520512513962,000423.97
1983-03-08520520515515822,000425.62
1983-03-0752052552052043,000429.75
1983-03-0552452452052112,000430.58
1983-03-045255255255253,000433.88
1983-03-0352753152053030,000438.02
1983-03-0252852852052069,000429.75
1983-03-01530535526528133,000436.36
1983-02-2852653052653011,000438.02
1983-02-2652653052653019,000438.02
1983-02-2552152451952447,000433.06
1983-02-2452552652252249,000431.41
1983-02-2351752051751911,000428.93
1983-02-2251751851751728,000427.27
1983-02-215265265215216,000430.58
1983-02-1853053552152110,000430.58
1983-02-175265355255357,000442.15
1983-02-16519525517524143,000433.06
1983-02-1551951951751726,000427.27
1983-02-145205215205219,000430.58
1983-02-1251751851751732,000427.27
1983-02-1052352551551541,000425.62
1983-02-0952352352352335,000432.23
1983-02-08522525522523135,000432.23
1983-02-0752352352352317,000432.23
1983-02-0552252252152113,000430.58
1983-02-0452552552152119,000430.58
1983-02-0352152552152121,000430.58
1983-02-0252252252152115,000430.58
1983-02-0152352352152128,000430.58
1983-01-3152552652352329,000432.23
1983-01-29525525525525111,000433.88
1983-01-2852552652552637,000434.71
1983-01-2752552652552692,000434.71
1983-01-2652552652552664,000434.71
1983-01-25528528526526153,000434.71
1983-01-2452853052853076,000438.02
1983-01-22525526525526142,000434.71
1983-01-21525535525525117,000433.88
1983-01-2052552652552547,000433.88
1983-01-1952652652552544,000433.88
1983-01-18525526525526167,000434.71
1983-01-1752552552552547,000433.88
1983-01-1452952952552610,000434.71
1983-01-1352553552553513,000442.15
1983-01-1253553552552518,000433.88
1983-01-1153253953253918,000445.46
1983-01-1052853052653040,000438.02
1983-01-0852852952852842,000436.36
1983-01-0753053152552562,000433.88
1983-01-0653253352652655,000434.71
1983-01-05539539532532181,000439.67
1983-01-045405405395394,000445.46

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