2212 山崎製パン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	829	830	812	812	39,000	812
1985-12-27	826	831	821	830	49,000	830
1985-12-26	826	831	826	829	243,000	829
1985-12-25	915	930	915	930	137,000	845.46
1985-12-24	930	930	910	925	213,000	840.91
1985-12-23	930	930	915	920	104,000	836.36
1985-12-21	924	930	917	925	192,000	840.91
1985-12-20	946	946	922	922	79,000	838.18
1985-12-19	945	945	938	945	178,000	859.09
1985-12-18	936	949	933	936	54,000	850.91
1985-12-17	945	950	936	936	121,000	850.91
1985-12-16	966	966	943	946	156,000	860
1985-12-13	969	969	945	966	336,000	878.18
1985-12-12	947	960	941	960	361,000	872.73
1985-12-11	939	948	935	941	132,000	855.46
1985-12-10	920	940	920	930	94,000	845.46
1985-12-09	920	930	919	919	124,000	835.46
1985-12-07	940	940	929	930	124,000	845.46
1985-12-06	966	966	940	945	133,000	859.09
1985-12-05	955	960	945	956	277,000	869.09
1985-12-04	972	973	955	955	486,000	868.18
1985-12-03	998	999	970	982	380,000	892.73
1985-12-02	983	1,010	978	998	1,084,000	907.27
1985-11-30	965	985	965	980	438,000	890.91
1985-11-29	970	970	958	970	437,000	881.82
1985-11-28	970	995	968	980	1,731,000	890.91
1985-11-27	954	990	950	990	2,178,000	900
1985-11-26	900	934	900	934	282,000	849.09
1985-11-25	907	907	896	900	98,000	818.18
1985-11-22	900	908	890	897	54,000	815.46
1985-11-21	890	898	890	893	46,000	811.82
1985-11-20	881	890	881	883	113,000	802.73
1985-11-19	885	890	881	881	21,000	800.91
1985-11-18	890	890	888	888	24,000	807.27
1985-11-16	890	890	883	890	56,000	809.09
1985-11-15	886	900	886	900	50,000	818.18
1985-11-14	902	902	883	883	18,000	802.73
1985-11-13	904	907	901	907	45,000	824.55
1985-11-12	915	915	901	904	48,000	821.82
1985-11-11	908	915	908	915	43,000	831.82
1985-11-08	915	915	910	910	42,000	827.27
1985-11-07	920	920	912	913	155,000	830
1985-11-06	917	920	912	919	53,000	835.46
1985-11-05	920	921	915	921	117,000	837.27
1985-11-02	920	920	913	920	161,000	836.36
1985-11-01	920	920	911	920	198,000	836.36
1985-10-31	920	925	915	920	144,000	836.36
1985-10-30	930	930	915	916	89,000	832.73
1985-10-29	925	937	916	934	258,000	849.09
1985-10-28	902	916	902	916	82,000	832.73
1985-10-26	906	915	901	901	174,000	819.09
1985-10-25	919	919	916	916	70,000	832.73
1985-10-24	917	917	915	915	270,000	831.82
1985-10-23	923	930	915	918	222,000	834.55
1985-10-22	939	940	925	931	154,000	846.36
1985-10-21	948	950	929	940	344,000	854.55
1985-10-19	928	950	928	940	1,129,000	854.55
1985-10-18	909	921	903	915	1,572,000	831.82
1985-10-17	876	895	868	889	529,000	808.18
1985-10-16	874	875	864	870	317,000	790.91
1985-10-15	857	864	857	864	175,000	785.46
1985-10-14	855	857	853	857	58,000	779.09
1985-10-11	859	859	849	857	289,000	779.09
1985-10-09	848	857	848	850	298,000	772.73
1985-10-08	841	850	838	850	205,000	772.73
1985-10-07	841	849	841	841	66,000	764.55
1985-10-05	841	850	841	841	104,000	764.55
1985-10-04	845	851	841	850	109,000	772.73
1985-10-03	840	840	838	840	32,000	763.64
1985-10-02	849	849	835	840	143,000	763.64
1985-10-01	828	849	828	849	246,000	771.82
1985-09-30	835	840	828	828	172,000	752.73
1985-09-28	835	835	835	835	31,000	759.09
1985-09-27	820	828	820	828	41,000	752.73
1985-09-26	817	823	815	820	137,000	745.46
1985-09-25	828	828	817	817	110,000	742.73
1985-09-24	820	825	814	818	51,000	743.64
1985-09-21	802	804	801	804	20,000	730.91
1985-09-20	810	819	805	819	109,000	744.55
1985-09-19	815	823	811	811	60,000	737.27
1985-09-18	818	824	810	810	158,000	736.36
1985-09-17	810	832	810	831	106,000	755.46
1985-09-13	811	820	810	820	11,000	745.46
1985-09-12	829	829	810	825	11,000	750
1985-09-11	820	825	815	825	49,000	750
1985-09-10	799	820	799	810	58,000	736.36
1985-09-09	812	812	791	796	224,000	723.64
1985-09-07	830	830	822	822	12,000	747.27
1985-09-06	821	822	819	822	173,000	747.27
1985-09-05	825	839	821	822	200,000	747.27
1985-09-04	823	835	823	835	62,000	759.09
1985-09-03	830	835	823	825	118,000	750
1985-09-02	822	830	822	823	113,000	748.18
1985-08-31	825	827	822	827	65,000	751.82
1985-08-30	830	837	826	828	100,000	752.73
1985-08-29	820	840	820	830	203,000	754.55
1985-08-28	838	838	810	811	162,000	737.27
1985-08-27	860	860	848	848	254,000	770.91
1985-08-26	869	869	860	860	98,000	781.82
1985-08-24	861	870	860	860	121,000	781.82
1985-08-23	869	874	860	870	745,000	790.91
1985-08-22	876	877	855	876	856,000	796.36
1985-08-21	860	881	859	871	2,218,000	791.82
1985-08-20	860	869	850	856	1,961,000	778.18
1985-08-19	845	867	836	860	1,246,000	781.82
1985-08-17	830	849	830	849	458,000	771.82
1985-08-16	793	830	793	810	246,000	736.36
1985-08-15	790	794	775	790	258,000	718.18
1985-08-14	790	790	783	783	194,000	711.82
1985-08-13	785	795	785	788	15,000	716.36
1985-08-12	778	780	767	780	61,000	709.09
1985-08-09	791	791	775	775	134,000	704.55
1985-08-08	796	808	790	808	41,000	734.55
1985-08-07	800	800	790	790	99,000	718.18
1985-08-06	818	820	800	800	150,000	727.27
1985-08-05	821	830	820	821	156,000	746.36
1985-08-03	810	825	810	815	49,000	740.91
1985-08-02	810	810	800	800	49,000	727.27
1985-08-01	805	805	790	790	109,000	718.18
1985-07-31	805	814	805	805	166,000	731.82
1985-07-30	820	830	805	806	166,000	732.73
1985-07-29	814	830	810	830	189,000	754.55
1985-07-27	842	842	825	840	256,000	763.64
1985-07-26	814	850	814	832	676,000	756.36
1985-07-25	800	810	800	804	87,000	730.91
1985-07-24	800	800	785	785	141,000	713.64
1985-07-23	800	805	795	795	156,000	722.73
1985-07-22	785	800	785	800	24,000	727.27
1985-07-20	805	805	796	804	56,000	730.91
1985-07-19	799	799	795	795	72,000	722.73
1985-07-18	795	795	785	785	81,000	713.64
1985-07-17	790	790	780	780	11,000	709.09
1985-07-16	786	790	780	781	19,000	710
1985-07-15	800	800	775	776	32,000	705.46
1985-07-12	800	806	800	800	58,000	727.27
1985-07-11	799	810	799	808	58,000	734.55
1985-07-10	804	804	786	800	40,000	727.27
1985-07-09	817	825	814	815	179,000	740.91
1985-07-08	839	839	819	827	232,000	751.82
1985-07-06	820	830	820	830	189,000	754.55
1985-07-05	820	825	817	817	168,000	742.73
1985-07-04	820	830	814	830	455,000	754.55
1985-07-03	786	831	785	825	464,000	750
1985-07-02	790	790	772	784	198,000	712.73
1985-07-01	820	820	790	791	114,000	719.09
1985-06-29	790	810	785	810	150,000	736.36
1985-06-28	795	799	770	770	100,000	700
1985-06-27	765	775	764	775	113,000	704.55
1985-06-26	799	800	773	795	220,000	722.73
1985-06-25	780	800	780	800	172,000	727.27
1985-06-24	799	799	776	780	175,000	709.09
1985-06-22	801	805	780	781	64,000	710
1985-06-21	785	800	780	800	305,000	727.27
1985-06-20	800	800	780	786	116,000	714.55
1985-06-19	811	815	801	815	141,000	740.91
1985-06-18	840	840	810	830	319,000	754.55
1985-06-17	831	847	831	845	161,000	768.18
1985-06-15	838	850	833	849	417,000	771.82
1985-06-14	825	831	807	818	296,000	743.64
1985-06-13	835	845	828	835	334,000	759.09
1985-06-12	848	850	828	834	838,000	758.18
1985-06-11	838	840	818	830	251,000	754.55
1985-06-10	837	872	835	850	1,261,000	772.73
1985-06-07	847	850	827	831	931,000	755.46
1985-06-06	860	873	850	867	4,483,000	788.18
1985-06-05	794	835	790	810	2,788,000	736.36
1985-06-04	751	769	751	764	267,000	694.55
1985-06-03	775	775	750	750	310,000	681.82
1985-06-01	770	781	765	765	542,000	695.46
1985-05-31	759	760	749	760	1,262,000	690.91
1985-05-30	735	752	735	745	411,000	677.27
1985-05-29	750	751	723	741	339,000	673.64
1985-05-28	745	760	730	751	636,000	682.73
1985-05-27	748	749	727	739	274,000	671.82
1985-05-25	745	749	737	749	882,000	680.91
1985-05-24	712	730	710	710	879,000	645.46
1985-05-23	720	720	701	705	504,000	640.91
1985-05-22	710	728	706	720	2,052,000	654.55
1985-05-21	677	705	677	705	656,000	640.91
1985-05-20	673	675	668	672	51,000	610.91
1985-05-18	674	675	670	673	35,000	611.82
1985-05-17	668	670	662	670	42,000	609.09
1985-05-16	672	672	670	672	117,000	610.91
1985-05-15	670	676	666	672	219,000	610.91
1985-05-14	670	670	665	665	67,000	604.55
1985-05-13	670	670	662	662	44,000	601.82
1985-05-10	667	671	661	661	133,000	600.91
1985-05-09	658	663	656	658	252,000	598.18
1985-05-08	681	685	650	660	728,000	600
1985-05-07	670	690	668	680	613,000	618.18
1985-05-04	656	665	656	660	451,000	600
1985-05-02	645	670	643	660	474,000	600
1985-05-01	629	650	627	649	421,000	590
1985-04-30	628	632	627	631	221,000	573.64
1985-04-27	629	630	625	630	213,000	572.73
1985-04-26	628	630	625	630	224,000	572.73
1985-04-25	630	635	626	628	128,000	570.91
1985-04-24	626	627	625	625	526,000	568.18
1985-04-23	628	628	626	628	74,000	570.91
1985-04-22	631	631	629	630	107,000	572.73
1985-04-20	630	630	629	630	62,000	572.73
1985-04-19	629	630	629	630	18,000	572.73
1985-04-18	640	640	625	625	137,000	568.18
1985-04-17	640	645	640	640	25,000	581.82
1985-04-16	658	660	641	647	164,000	588.18
1985-04-15	652	660	652	660	220,000	600
1985-04-12	665	665	657	657	95,000	597.27
1985-04-11	672	674	669	670	320,000	609.09
1985-04-10	650	675	650	668	220,000	607.27
1985-04-09	638	645	638	640	33,000	581.82
1985-04-08	625	626	625	625	6,000	568.18
1985-04-06	625	625	624	625	10,000	568.18
1985-04-05	620	625	619	619	177,000	562.73
1985-04-04	640	640	625	625	566,000	568.18
1985-04-03	635	637	633	635	139,000	577.27
1985-04-02	636	636	632	633	60,000	575.46
1985-04-01	632	640	632	636	82,000	578.18
1985-03-29	660	660	650	652	143,000	592.73
1985-03-28	644	665	640	665	208,000	604.55
1985-03-27	620	645	620	645	64,000	586.36
1985-03-26	644	645	640	640	24,000	581.82
1985-03-25	637	650	627	648	62,000	589.09
1985-03-23	630	630	626	627	29,000	570
1985-03-22	613	616	613	614	83,000	558.18
1985-03-20	625	630	610	610	172,000	554.55
1985-03-19	627	628	625	625	137,000	568.18
1985-03-18	627	628	627	628	22,000	570.91
1985-03-16	627	630	627	630	10,000	572.73
1985-03-15	629	629	627	628	21,000	570.91
1985-03-14	627	630	627	627	130,000	570
1985-03-13	627	630	627	627	55,000	570
1985-03-12	628	628	627	627	109,000	570
1985-03-11	628	628	625	627	28,000	570
1985-03-08	628	628	625	628	59,000	570.91
1985-03-07	628	628	625	625	26,000	568.18
1985-03-06	625	628	625	628	193,000	570.91
1985-03-05	625	628	625	628	63,000	570.91
1985-03-04	630	630	628	628	21,000	570.91
1985-03-02	630	630	628	630	24,000	572.73
1985-03-01	630	630	628	628	70,000	570.91
1985-02-28	630	634	628	630	69,000	572.73
1985-02-27	631	634	628	634	125,000	576.36
1985-02-26	638	638	632	632	106,000	574.55
1985-02-25	640	640	638	638	62,000	580
1985-02-23	641	641	641	641	35,000	582.73
1985-02-22	641	648	641	642	36,000	583.64
1985-02-21	648	650	641	641	74,000	582.73
1985-02-20	651	665	650	656	68,000	596.36
1985-02-19	632	633	630	631	48,000	573.64
1985-02-16	630	630	630	630	32,000	572.73
1985-02-15	617	627	617	620	61,000	563.64
1985-02-14	617	620	615	615	109,000	559.09
1985-02-13	621	622	620	620	51,000	563.64
1985-02-12	627	627	620	620	50,000	563.64
1985-02-08	636	640	626	627	87,000	570
1985-02-07	631	634	630	634	34,000	576.36
1985-02-06	632	632	632	632	1,000	574.55
1985-02-05	631	635	631	631	85,000	573.64
1985-02-04	630	635	630	634	113,000	576.36
1985-02-02	630	630	630	630	80,000	572.73
1985-02-01	650	650	630	630	112,000	572.73
1985-01-31	656	659	650	650	61,000	590.91
1985-01-30	657	660	656	659	24,000	599.09
1985-01-29	660	660	657	657	18,000	597.27
1985-01-28	656	660	656	660	24,000	600
1985-01-26	660	660	656	656	34,000	596.36
1985-01-25	670	670	660	665	44,000	604.55
1985-01-23	674	675	669	675	94,000	613.64
1985-01-22	679	680	660	670	49,000	609.09
1985-01-21	679	680	656	680	53,000	618.18
1985-01-19	665	680	665	680	33,000	618.18
1985-01-18	671	678	655	660	28,000	600
1985-01-17	690	690	670	680	58,000	618.18
1985-01-16	671	690	671	689	46,000	626.36
1985-01-14	696	696	670	670	200,000	609.09
1985-01-11	700	700	695	695	305,000	631.82
1985-01-10	700	703	691	695	336,000	631.82
1985-01-09	700	703	693	700	500,000	636.36
1985-01-08	685	695	684	685	254,000	622.73
1985-01-07	675	675	670	675	97,000	613.64
1985-01-05	665	674	665	665	40,000	604.55
1985-01-04	657	665	657	665	82,000	604.55

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