2212 山崎製パン(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	658	658	650	650	54,000	590.91
1984-12-27	644	655	644	655	32,000	595.46
1984-12-26	640	650	640	649	51,000	590
1984-12-25	697	697	690	695	160,000	574.38
1984-12-24	710	710	694	699	196,000	577.69
1984-12-22	705	710	700	704	48,000	581.82
1984-12-21	700	710	698	703	170,000	580.99
1984-12-20	715	715	700	700	157,000	578.51
1984-12-19	715	718	715	715	49,000	590.91
1984-12-18	715	722	715	715	16,000	590.91
1984-12-17	725	728	716	716	93,000	591.74
1984-12-15	725	726	725	726	23,000	600
1984-12-14	724	730	724	726	113,000	600
1984-12-13	725	730	725	725	72,000	599.17
1984-12-12	725	726	724	724	80,000	598.35
1984-12-11	727	727	725	725	53,000	599.17
1984-12-10	725	726	724	724	80,000	598.35
1984-12-07	729	730	725	730	92,000	603.31
1984-12-06	738	738	726	730	52,000	603.31
1984-12-05	746	746	731	739	70,000	610.74
1984-12-04	726	750	726	741	210,000	612.40
1984-12-03	725	729	724	725	469,000	599.17
1984-12-01	725	725	720	724	103,000	598.35
1984-11-30	705	725	705	725	117,000	599.17
1984-11-29	705	709	701	701	296,000	579.34
1984-11-28	705	710	705	710	43,000	586.78
1984-11-27	706	711	705	710	44,000	586.78
1984-11-26	705	710	704	710	210,000	586.78
1984-11-24	714	714	705	705	72,000	582.65
1984-11-22	710	710	699	705	35,000	582.65
1984-11-21	710	712	704	705	81,000	582.65
1984-11-20	710	710	706	707	26,000	584.30
1984-11-19	710	715	710	715	93,000	590.91
1984-11-17	706	710	706	710	37,000	586.78
1984-11-16	710	725	706	725	160,000	599.17
1984-11-15	710	710	706	706	189,000	583.47
1984-11-14	721	722	714	714	110,000	590.08
1984-11-13	720	725	717	725	276,000	599.17
1984-11-12	728	729	721	723	216,000	597.52
1984-11-09	720	729	716	721	374,000	595.87
1984-11-08	715	720	706	713	246,000	589.26
1984-11-07	703	722	703	705	749,000	582.65
1984-11-06	694	705	690	700	663,000	578.51
1984-11-05	663	695	663	690	311,000	570.25
1984-11-02	665	665	661	663	73,000	547.93
1984-11-01	657	669	655	665	117,000	549.59
1984-10-31	655	656	654	654	69,000	540.50
1984-10-30	664	666	663	664	82,000	548.76
1984-10-29	656	657	655	656	26,000	542.15
1984-10-27	660	660	656	656	61,000	542.15
1984-10-26	654	655	653	653	77,000	539.67
1984-10-25	655	655	651	651	47,000	538.02
1984-10-24	655	655	650	650	81,000	537.19
1984-10-23	651	651	645	645	18,000	533.06
1984-10-22	640	655	640	651	34,000	538.02
1984-10-20	650	650	640	640	16,000	528.93
1984-10-19	626	640	625	640	645,000	528.93
1984-10-18	638	638	625	634	185,000	523.97
1984-10-17	640	641	637	638	64,000	527.27
1984-10-16	638	640	637	640	134,000	528.93
1984-10-15	641	651	638	638	46,000	527.27
1984-10-12	633	635	630	635	129,000	524.79
1984-10-11	633	640	633	633	32,000	523.14
1984-10-09	630	630	630	630	37,000	520.66
1984-10-08	630	633	630	631	23,000	521.49
1984-10-06	630	631	630	630	57,000	520.66
1984-10-05	633	635	630	632	68,000	522.31
1984-10-04	635	637	632	632	85,000	522.31
1984-10-03	630	635	630	635	105,000	524.79
1984-10-02	645	645	630	630	206,000	520.66
1984-10-01	646	650	638	643	146,000	531.41
1984-09-29	635	645	635	638	192,000	527.27
1984-09-28	655	655	645	650	108,000	537.19
1984-09-27	655	656	655	655	96,000	541.32
1984-09-26	655	661	655	656	106,000	542.15
1984-09-25	655	680	655	680	107,000	561.98
1984-09-22	655	656	655	655	79,000	541.32
1984-09-21	656	657	655	657	43,000	542.98
1984-09-20	655	659	655	655	135,000	541.32
1984-09-19	664	664	655	655	23,000	541.32
1984-09-18	665	665	655	655	54,000	541.32
1984-09-17	664	670	662	670	39,000	553.72
1984-09-14	662	670	655	655	98,000	541.32
1984-09-13	675	675	655	660	121,000	545.46
1984-09-12	656	670	655	669	49,000	552.89
1984-09-11	654	659	650	652	23,000	538.84
1984-09-10	663	669	651	651	46,000	538.02
1984-09-07	651	653	650	653	110,000	539.67
1984-09-06	668	668	655	655	71,000	541.32
1984-09-05	671	671	660	668	92,000	552.07
1984-09-04	665	670	663	669	46,000	552.89
1984-09-03	670	670	655	655	46,000	541.32
1984-09-01	650	670	650	670	26,000	553.72
1984-08-31	647	651	646	648	229,000	535.54
1984-08-30	650	651	645	646	41,000	533.88
1984-08-29	660	661	650	650	69,000	537.19
1984-08-28	660	662	660	661	52,000	546.28
1984-08-27	661	665	660	661	44,000	546.28
1984-08-25	670	670	660	660	42,000	545.46
1984-08-24	673	673	660	660	21,000	545.46
1984-08-23	671	680	671	680	68,000	561.98
1984-08-22	669	680	665	678	45,000	560.33
1984-08-21	665	669	660	665	38,000	549.59
1984-08-20	655	665	655	657	34,000	542.98
1984-08-18	656	665	656	665	18,000	549.59
1984-08-17	660	660	656	656	24,000	542.15
1984-08-16	660	665	655	665	53,000	549.59
1984-08-15	665	665	645	650	54,000	537.19
1984-08-14	654	654	645	645	37,000	533.06
1984-08-13	654	654	650	654	10,000	540.50
1984-08-10	645	659	645	656	121,000	542.15
1984-08-09	635	644	635	636	200,000	525.62
1984-08-08	635	644	635	635	79,000	524.79
1984-08-07	635	645	635	635	91,000	524.79
1984-08-06	635	636	635	635	24,000	524.79
1984-08-04	639	645	630	645	45,000	533.06
1984-08-03	630	635	630	635	61,000	524.79
1984-08-02	634	634	630	630	42,000	520.66
1984-08-01	625	635	625	635	89,000	524.79
1984-07-31	625	625	620	620	18,000	512.40
1984-07-30	611	621	611	616	43,000	509.09
1984-07-28	606	606	605	606	49,000	500.83
1984-07-27	622	630	606	606	81,000	500.83
1984-07-26	610	625	610	620	101,000	512.40
1984-07-25	638	638	606	610	81,000	504.13
1984-07-24	611	628	605	628	131,000	519.01
1984-07-23	635	650	602	606	78,000	500.83
1984-07-21	655	655	655	655	17,000	541.32
1984-07-20	660	660	658	658	24,000	543.80
1984-07-19	663	663	660	663	55,000	547.93
1984-07-18	660	680	660	663	41,000	547.93
1984-07-17	660	662	657	662	41,000	547.11
1984-07-16	660	670	660	670	40,000	553.72
1984-07-13	659	660	655	655	58,000	541.32
1984-07-12	660	665	659	659	59,000	544.63
1984-07-11	667	667	665	665	41,000	549.59
1984-07-10	670	670	667	667	17,000	551.24
1984-07-09	667	674	667	667	14,000	551.24
1984-07-07	667	675	667	667	16,000	551.24
1984-07-06	670	675	667	667	50,000	551.24
1984-07-05	675	676	675	675	24,000	557.85
1984-07-04	671	680	671	675	72,000	557.85
1984-07-03	690	694	667	670	69,000	553.72
1984-07-02	694	695	694	694	29,000	573.55
1984-06-30	699	700	690	695	76,000	574.38
1984-06-29	675	682	673	679	84,000	561.16
1984-06-28	667	670	666	670	115,000	553.72
1984-06-27	668	670	667	667	41,000	551.24
1984-06-26	668	670	668	670	28,000	553.72
1984-06-25	675	675	667	667	38,000	551.24
1984-06-23	667	675	667	667	23,000	551.24
1984-06-22	668	668	664	667	54,000	551.24
1984-06-21	674	674	661	662	29,000	547.11
1984-06-20	658	675	655	675	102,000	557.85
1984-06-19	660	662	655	655	74,000	541.32
1984-06-18	665	666	660	660	46,000	545.46
1984-06-16	675	675	669	669	52,000	552.89
1984-06-15	666	675	657	675	34,000	557.85
1984-06-14	673	673	668	668	50,000	552.07
1984-06-13	670	670	670	670	18,000	553.72
1984-06-12	676	676	670	670	34,000	553.72
1984-06-11	674	676	674	676	12,000	558.68
1984-06-08	676	684	673	673	48,000	556.20
1984-06-07	683	683	675	680	19,000	561.98
1984-06-06	689	689	683	684	23,000	565.29
1984-06-05	673	695	673	695	59,000	574.38
1984-06-04	672	673	666	673	52,000	556.20
1984-06-02	673	673	673	673	31,000	556.20
1984-06-01	670	675	670	671	82,000	554.55
1984-05-31	673	675	670	670	60,000	553.72
1984-05-30	671	677	671	672	39,000	555.37
1984-05-29	680	690	670	671	46,000	554.55
1984-05-28	681	682	681	682	5,000	563.64
1984-05-26	690	690	680	680	18,000	561.98
1984-05-25	715	715	700	700	57,000	578.51
1984-05-24	666	695	666	695	28,000	574.38
1984-05-23	670	675	665	665	91,000	549.59
1984-05-22	675	675	669	670	146,000	553.72
1984-05-21	690	699	685	699	38,000	577.69
1984-05-19	670	680	669	680	47,000	561.98
1984-05-18	702	702	665	665	152,000	549.59
1984-05-17	720	720	705	705	72,000	582.65
1984-05-16	709	710	702	710	103,000	586.78
1984-05-15	703	720	703	710	126,000	586.78
1984-05-14	711	720	707	710	55,000	586.78
1984-05-11	722	722	710	710	62,000	586.78
1984-05-10	731	731	722	722	48,000	596.69
1984-05-09	739	739	721	723	57,000	597.52
1984-05-08	740	740	730	740	164,000	611.57
1984-05-07	740	750	740	740	94,000	611.57
1984-05-04	740	745	740	740	30,000	611.57
1984-05-02	740	740	736	740	72,000	611.57
1984-05-01	735	737	735	735	72,000	607.44
1984-04-28	725	730	725	725	24,000	599.17
1984-04-27	725	729	720	725	200,000	599.17
1984-04-26	735	735	725	725	77,000	599.17
1984-04-25	730	735	730	735	125,000	607.44
1984-04-24	735	738	731	733	53,000	605.79
1984-04-23	742	742	738	738	56,000	609.92
1984-04-21	745	745	740	741	48,000	612.40
1984-04-20	745	750	736	739	70,000	610.74
1984-04-19	759	759	746	750	39,000	619.84
1984-04-18	755	761	755	760	168,000	628.10
1984-04-17	760	760	750	752	120,000	621.49
1984-04-16	752	755	751	755	27,000	623.97
1984-04-13	750	753	749	749	264,000	619.01
1984-04-12	753	760	750	752	59,000	621.49
1984-04-11	753	755	750	754	56,000	623.14
1984-04-10	759	759	752	752	115,000	621.49
1984-04-09	750	760	750	750	149,000	619.84
1984-04-07	761	761	750	750	257,000	619.84
1984-04-06	771	771	760	760	179,000	628.10
1984-04-05	772	772	767	770	223,000	636.36
1984-04-04	770	775	768	770	142,000	636.36
1984-04-03	784	784	766	768	181,000	634.71
1984-04-02	785	790	775	784	164,000	647.93
1984-03-31	770	770	765	770	136,000	636.36
1984-03-30	780	780	763	763	210,000	630.58
1984-03-29	766	780	765	775	481,000	640.50
1984-03-28	780	785	760	760	514,000	628.10
1984-03-27	794	800	770	770	282,000	636.36
1984-03-26	806	809	793	800	460,000	661.16
1984-03-24	795	817	795	806	1,097,000	666.12
1984-03-23	795	799	787	798	636,000	659.50
1984-03-22	785	787	776	787	302,000	650.41
1984-03-21	780	790	771	788	343,000	651.24
1984-03-19	769	780	765	779	123,000	643.80
1984-03-17	770	770	765	770	95,000	636.36
1984-03-16	779	779	765	765	136,000	632.23
1984-03-15	779	779	765	779	133,000	643.80
1984-03-14	771	771	765	769	217,000	635.54
1984-03-13	787	787	761	761	189,000	628.93
1984-03-12	788	789	770	783	138,000	647.11
1984-03-09	790	803	780	780	855,000	644.63
1984-03-08	744	790	744	778	329,000	642.98
1984-03-07	751	755	741	742	166,000	613.22
1984-03-06	766	766	760	764	163,000	631.41
1984-03-05	763	770	763	765	78,000	632.23
1984-03-03	761	762	760	762	25,000	629.75
1984-03-02	757	761	754	761	45,000	628.93
1984-03-01	762	780	752	753	132,000	622.31
1984-02-29	770	773	761	772	75,000	638.02
1984-02-28	783	790	779	779	195,000	643.80
1984-02-27	800	810	785	790	2,593,999	652.89
1984-02-25	781	804	775	796	522,000	657.85
1984-02-24	770	783	765	771	99,000	637.19
1984-02-23	764	769	759	768	110,000	634.71
1984-02-22	774	775	760	765	80,000	632.23
1984-02-21	778	785	765	775	164,000	640.50
1984-02-20	770	780	765	773	150,000	638.84
1984-02-18	766	770	764	765	69,000	632.23
1984-02-17	765	774	747	753	206,000	622.31
1984-02-16	751	751	741	745	55,000	615.70
1984-02-15	750	750	735	741	159,000	612.40
1984-02-14	761	765	740	740	119,000	611.57
1984-02-13	765	775	762	770	51,000	636.36
1984-02-10	781	783	761	762	265,000	629.75
1984-02-09	798	798	775	780	376,000	644.63
1984-02-08	782	808	782	800	1,347,000	661.16
1984-02-07	768	787	765	781	402,000	645.46
1984-02-06	769	783	769	773	198,000	638.84
1984-02-04	785	785	765	766	181,000	633.06
1984-02-03	770	793	759	785	709,000	648.76
1984-02-02	770	770	751	770	263,000	636.36
1984-02-01	735	780	730	770	612,000	636.36
1984-01-31	730	735	725	735	105,000	607.44
1984-01-30	720	730	718	730	112,000	603.31
1984-01-28	720	730	720	730	108,000	603.31
1984-01-27	720	729	720	720	193,000	595.04
1984-01-26	725	730	720	730	149,000	603.31
1984-01-25	731	731	720	720	158,000	595.04
1984-01-24	733	733	720	721	115,000	595.87
1984-01-23	735	735	731	733	41,000	605.79
1984-01-21	735	738	731	735	75,000	607.44
1984-01-20	745	745	738	739	175,000	610.74
1984-01-19	735	746	734	736	82,000	608.26
1984-01-18	760	760	734	755	104,000	623.97
1984-01-17	758	767	758	758	102,000	626.45
1984-01-13	750	760	750	760	195,000	628.10
1984-01-12	771	775	740	740	165,000	611.57
1984-01-11	744	785	740	775	411,000	640.50
1984-01-10	729	739	725	736	62,000	608.26
1984-01-09	720	725	720	722	86,000	596.69
1984-01-07	719	725	715	725	32,000	599.17
1984-01-06	729	730	714	724	99,000	598.35
1984-01-05	734	734	720	725	72,000	599.17
1984-01-04	744	744	744	744	12,000	614.88

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