2212 山崎製パン(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,3101,3401,2601,34026,0001,340
1987-12-261,3801,3801,3401,34048,0001,340
1987-12-251,3701,4001,3701,38038,0001,380
1987-12-241,4501,4501,4201,42081,0001,420
1987-12-231,4301,4301,4101,42074,0001,420
1987-12-221,4401,4401,4201,420126,0001,420
1987-12-211,4501,4501,4201,42093,0001,420
1987-12-181,4401,4701,4401,470206,0001,470
1987-12-171,4001,4601,4001,46077,0001,460
1987-12-161,4501,4601,4001,400117,0001,400
1987-12-151,4201,4401,3901,44045,0001,440
1987-12-141,4301,4301,4001,42042,0001,420
1987-12-111,4501,4701,4301,440246,0001,440
1987-12-101,4001,4901,4001,490492,0001,490
1987-12-091,4201,4301,3801,380109,0001,380
1987-12-081,3601,4001,3601,400149,0001,400
1987-12-071,3601,3701,3601,36025,0001,360
1987-12-051,3301,3801,3201,38037,0001,380
1987-12-041,3201,3301,3201,33052,0001,330
1987-12-031,3301,3301,3101,32070,0001,320
1987-12-021,3201,3501,3201,35030,0001,350
1987-12-011,3101,3401,3101,31040,0001,310
1987-11-301,3501,3601,3401,35031,0001,350
1987-11-281,3701,3701,3501,35017,0001,350
1987-11-271,3601,3901,3501,38093,0001,380
1987-11-261,3601,3801,3501,38043,0001,380
1987-11-251,3801,3901,3501,360108,0001,360
1987-11-241,3501,3501,3301,34084,0001,340
1987-11-201,2701,3001,2701,270140,0001,270
1987-11-191,2801,3101,2701,270219,0001,270
1987-11-181,2801,3201,2601,280190,0001,280
1987-11-171,3001,3201,2801,290159,0001,290
1987-11-161,3101,3501,2901,310158,0001,310
1987-11-131,2701,3301,2701,270196,0001,270
1987-11-121,2301,2501,2301,250245,0001,250
1987-11-111,2601,2601,1701,220226,0001,220
1987-11-101,3301,3401,2801,280160,0001,280
1987-11-091,3301,3701,3301,33069,0001,330
1987-11-071,3401,3501,3301,33034,0001,330
1987-11-061,3401,3501,3201,340224,0001,340
1987-11-051,3701,3801,3501,350229,0001,350
1987-11-041,3701,4001,3701,370133,0001,370
1987-11-021,3701,4101,3701,38074,0001,380
1987-10-311,3601,3701,3501,36021,0001,360
1987-10-301,3401,3401,3301,340164,0001,340
1987-10-291,3301,3401,3101,310198,0001,310
1987-10-281,3901,4101,3301,360204,0001,360
1987-10-271,3101,3201,2501,310450,0001,310
1987-10-261,4101,4301,3501,350230,0001,350
1987-10-241,4301,4701,4001,410192,0001,410
1987-10-231,4401,4901,4301,450194,0001,450
1987-10-221,5201,5201,4601,470202,0001,470
1987-10-211,4001,4401,3901,420448,0001,420
1987-10-201,2401,2401,2401,240148,0001,240
1987-10-191,5401,5601,5301,540246,0001,540
1987-10-161,5801,5801,5601,560138,0001,560
1987-10-151,5901,6001,5801,590172,0001,590
1987-10-141,6001,6201,5801,610225,0001,610
1987-10-131,5901,6201,5601,600190,0001,600
1987-10-121,5701,6001,5601,600213,0001,600
1987-10-091,5601,6001,5501,560215,0001,560
1987-10-081,5401,5801,5401,550185,0001,550
1987-10-071,5501,5501,5301,530246,0001,530
1987-10-061,5701,5901,5701,570104,0001,570
1987-10-051,5801,5801,5501,570140,0001,570
1987-10-031,5501,5701,5401,57019,0001,570
1987-10-021,5501,5701,5501,550119,0001,550
1987-10-011,5501,5901,5501,580210,0001,580
1987-09-301,5401,6001,5301,600254,0001,600
1987-09-291,5601,5601,5301,530118,0001,530
1987-09-281,5201,5401,5201,530266,0001,530
1987-09-261,5801,5801,5101,520171,0001,520
1987-09-251,5401,5801,5401,550153,0001,550
1987-09-241,5201,5701,5101,540518,0001,540
1987-09-221,5201,5301,5101,520252,0001,520
1987-09-211,5301,5501,5201,520189,0001,520
1987-09-181,5201,5301,5001,500529,0001,500
1987-09-171,5501,5601,5301,540245,0001,540
1987-09-161,5601,5701,5501,550248,0001,550
1987-09-141,6201,6201,5901,59088,0001,590
1987-09-111,5701,5901,5601,56095,0001,560
1987-09-101,5901,6101,5601,560198,0001,560
1987-09-091,6001,6101,5901,590248,0001,590
1987-09-081,5901,6101,5901,600340,0001,600
1987-09-071,6101,6301,6101,61059,0001,610
1987-09-051,6101,6301,6101,610102,0001,610
1987-09-041,6201,6401,6101,610296,0001,610
1987-09-031,6301,6501,6201,640208,0001,640
1987-09-021,6601,6701,6401,640389,0001,640
1987-09-011,6701,6701,6401,670249,0001,670
1987-08-311,6401,6501,6301,640168,0001,640
1987-08-291,6401,6501,6301,630212,0001,630
1987-08-281,6401,6501,6301,630257,0001,630
1987-08-271,6301,6501,6201,630504,0001,630
1987-08-261,6501,6701,6201,620286,0001,620
1987-08-251,6301,6401,6201,620319,0001,620
1987-08-241,6701,6701,6401,650166,0001,650
1987-08-221,6101,6201,5901,590493,0001,590
1987-08-211,6501,6501,6001,620317,0001,620
1987-08-201,6601,6701,6501,650217,0001,650
1987-08-191,6701,6701,6601,67088,0001,670
1987-08-181,6501,6901,6501,680306,0001,680
1987-08-171,5901,6401,5901,640437,0001,640
1987-08-141,5801,6101,5801,580593,0001,580
1987-08-131,6301,6401,6001,600637,0001,600
1987-08-121,6701,6701,6101,630289,0001,630
1987-08-111,6501,6701,6501,660257,0001,660
1987-08-101,6501,6701,6401,640423,0001,640
1987-08-071,6601,6801,6601,680205,0001,680
1987-08-061,6601,6801,6601,660119,0001,660
1987-08-051,6501,6701,6501,650200,0001,650
1987-08-041,6601,6701,6501,660222,0001,660
1987-08-031,6801,7001,6701,690225,0001,690
1987-08-011,6501,6701,6501,650127,0001,650
1987-07-311,6201,6501,6201,63053,0001,630
1987-07-301,6101,6501,6101,620167,0001,620
1987-07-291,6501,6501,6301,630238,0001,630
1987-07-281,6401,6501,6301,65097,0001,650
1987-07-271,6101,6301,6101,63046,0001,630
1987-07-251,6301,6301,6001,60065,0001,600
1987-07-241,6301,6301,5801,620190,0001,620
1987-07-231,5401,5501,4901,490342,0001,490
1987-07-221,6001,6001,5601,570206,0001,570
1987-07-211,6001,6001,5901,600153,0001,600
1987-07-201,6201,6301,6001,60026,0001,600
1987-07-171,6001,6301,6001,62076,0001,620
1987-07-161,6001,6301,5901,590452,0001,590
1987-07-151,6201,6501,6101,620167,0001,620
1987-07-141,6201,6501,6101,65076,0001,650
1987-07-131,6401,6601,6401,65076,0001,650
1987-07-101,6001,7101,6001,690208,0001,690
1987-07-091,6001,6301,5701,600270,0001,600
1987-07-081,6101,6201,6001,600100,0001,600
1987-07-071,5901,6401,5801,610228,0001,610
1987-07-061,6501,6701,6101,610134,0001,610
1987-07-041,6701,6701,6501,65011,0001,650
1987-07-031,6801,6801,6501,680201,0001,680
1987-07-021,6401,7101,6401,650218,0001,650
1987-07-011,6001,6501,5801,640292,0001,640
1987-06-301,6301,6501,6101,610201,0001,610
1987-06-291,6901,6901,6401,640259,0001,640
1987-06-271,6901,6901,6601,670233,0001,670
1987-06-261,7301,7501,7101,710306,0001,710
1987-06-251,6801,7301,6801,730178,0001,730
1987-06-241,6601,6801,6601,680174,0001,680
1987-06-231,6901,6901,6501,660401,0001,660
1987-06-221,7101,7101,6001,600802,0001,600
1987-06-191,7801,7801,7001,710882,0001,710
1987-06-181,8001,8101,7801,780436,0001,780
1987-06-171,7401,7401,7201,740237,0001,740
1987-06-161,7201,7401,7201,730110,0001,730
1987-06-151,7501,7701,7201,730354,0001,730
1987-06-121,7601,7801,7501,780532,0001,780
1987-06-111,7601,7801,7501,760277,0001,760
1987-06-101,7601,7801,7501,750243,0001,750
1987-06-091,8001,8001,7601,760275,0001,760
1987-06-081,8101,8101,7801,780115,0001,780
1987-06-061,8101,8101,8001,81045,0001,810
1987-06-051,8001,8101,7801,780248,0001,780
1987-06-041,8401,8601,7801,780553,0001,780
1987-06-031,7401,8301,7401,820271,0001,820
1987-06-021,8001,8101,7301,740132,0001,740
1987-06-011,7901,8001,7901,80039,0001,800
1987-05-301,7601,7901,7601,79076,0001,790
1987-05-291,7501,7701,7301,750282,0001,750
1987-05-281,7701,7701,7501,75035,0001,750
1987-05-271,7301,8001,7201,770432,0001,770
1987-05-261,7801,8001,7301,730157,0001,730
1987-05-251,7801,8001,7101,750158,0001,750
1987-05-231,7101,7501,7101,750220,0001,750
1987-05-221,7001,7801,7001,71035,0001,710
1987-05-211,6901,7001,6701,670375,0001,670
1987-05-201,6901,7201,6901,700125,0001,700
1987-05-191,6701,7301,6601,720147,0001,720
1987-05-181,7001,7101,6601,660728,0001,660
1987-05-151,7401,7801,7301,730427,0001,730
1987-05-141,7001,7501,7001,7401,043,0001,740
1987-05-131,7501,7501,7201,720592,0001,720
1987-05-121,8201,8201,7801,780648,0001,780
1987-05-111,8801,8801,8201,820508,0001,820
1987-05-081,9101,9201,8901,890184,0001,890
1987-05-071,8901,9501,8601,880553,0001,880
1987-05-061,9501,9501,8401,890369,0001,890
1987-05-021,8501,9501,8501,900182,0001,900
1987-05-011,8901,8901,8301,850130,0001,850
1987-04-301,8501,8501,7701,780135,0001,780
1987-04-281,7901,8001,6401,640134,0001,640
1987-04-271,9301,9301,8501,85089,0001,850
1987-04-251,9701,9701,9001,900174,0001,900
1987-04-241,9301,9901,9201,980606,0001,980
1987-04-231,8401,9201,8401,900811,0001,900
1987-04-221,8501,8801,8501,85096,0001,850
1987-04-211,8901,8901,8401,880257,0001,880
1987-04-201,9001,9001,8801,900246,0001,900
1987-04-171,8801,9001,8501,880468,0001,880
1987-04-161,7501,7901,7401,790611,0001,790
1987-04-151,7501,7601,7001,700803,0001,700
1987-04-141,7201,7601,7001,750313,0001,750
1987-04-131,8001,8101,7501,750460,0001,750
1987-04-101,8701,8801,8301,830589,0001,830
1987-04-091,8701,9001,8501,900511,0001,900
1987-04-081,7801,8101,7601,810460,0001,810
1987-04-071,8001,8101,8001,800183,0001,800
1987-04-061,8001,8101,7901,800343,0001,800
1987-04-041,7901,8101,7901,790253,0001,790
1987-04-031,7201,8101,7201,780594,0001,780
1987-04-021,7001,7501,7001,750397,0001,750
1987-04-011,7201,7301,6701,730202,0001,730
1987-03-311,6801,7201,6801,72040,0001,720
1987-03-301,7301,7401,6801,74056,0001,740
1987-03-281,7101,7701,7101,740160,0001,740
1987-03-271,7101,7201,6601,700220,0001,700
1987-03-261,7701,7701,7001,700100,0001,700
1987-03-251,7501,7501,7401,75058,0001,750
1987-03-241,7601,7701,7601,760115,0001,760
1987-03-231,7701,7701,7601,770247,0001,770
1987-03-201,8001,8001,7701,770146,0001,770
1987-03-191,8001,8001,7601,770260,0001,770
1987-03-181,8401,8501,8201,830278,0001,830
1987-03-171,8101,8301,8101,810299,0001,810
1987-03-161,8201,8401,8001,820264,0001,820
1987-03-131,8001,8301,8001,830356,0001,830
1987-03-121,7801,8501,7801,820164,0001,820
1987-03-111,8101,8501,7801,790478,0001,790
1987-03-101,8301,8501,8301,84095,0001,840
1987-03-091,9001,9001,8701,89057,0001,890
1987-03-071,8601,8901,8601,870218,0001,870
1987-03-061,8901,9001,8901,890140,0001,890
1987-03-051,9301,9301,8801,920535,0001,920
1987-03-041,8901,9001,8701,900435,0001,900
1987-03-031,8701,8701,8301,830313,0001,830
1987-03-021,9201,9201,8701,90075,0001,900
1987-02-281,8901,9301,8601,900574,0001,900
1987-02-271,8501,9101,8401,900433,0001,900
1987-02-261,8001,8501,7901,800206,0001,800
1987-02-251,8001,8101,7401,750293,0001,750
1987-02-241,8501,8601,8001,800164,0001,800
1987-02-231,8401,8501,8201,850258,0001,850
1987-02-201,8201,8301,8101,820146,0001,820
1987-02-191,8001,8201,7801,820424,0001,820
1987-02-181,8001,8101,7801,800229,0001,800
1987-02-171,7901,8001,7801,80064,0001,800
1987-02-161,7601,8001,7601,78042,0001,780
1987-02-131,8401,8401,7801,780502,0001,780
1987-02-121,8501,8701,8401,850146,0001,850
1987-02-101,8301,8601,8301,830129,0001,830
1987-02-091,8301,8301,8301,83043,0001,830
1987-02-071,8601,8701,8301,850142,0001,850
1987-02-061,8901,8901,8301,860328,0001,860
1987-02-051,8901,9001,8601,90078,0001,900
1987-02-041,8601,8801,8601,860137,0001,860
1987-02-031,9001,9101,8801,900307,0001,900
1987-02-021,8701,9001,8701,870146,0001,870
1987-01-311,8901,9001,8701,900253,0001,900
1987-01-301,8901,9401,8801,910784,0001,910
1987-01-291,8601,8901,8501,8601,021,0001,860
1987-01-281,8401,8601,8101,830627,0001,830
1987-01-271,9101,9201,8601,900523,0001,900
1987-01-261,9602,0001,9301,9701,342,0001,970
1987-01-241,8801,9901,8701,9902,390,0001,990
1987-01-231,7101,7901,7001,7602,209,0001,760
1987-01-221,6501,6701,6401,670580,0001,670
1987-01-211,5801,6101,5801,600163,0001,600
1987-01-201,6001,6001,5601,560325,0001,560
1987-01-191,6501,6501,6101,610100,0001,610
1987-01-161,6401,6501,6301,650267,0001,650
1987-01-141,6001,6401,6001,630300,0001,630
1987-01-131,6101,6301,6101,610106,0001,610
1987-01-121,6101,6101,6101,61067,0001,610
1987-01-091,6101,6301,6001,61058,0001,610
1987-01-081,6401,6501,6101,610162,0001,610
1987-01-071,6401,6501,6201,650248,0001,650
1987-01-061,6401,6501,6301,640136,0001,640
1987-01-051,6301,6401,6201,64036,0001,640

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