2212 山崎製パン(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,300	2,330	2,300	2,300	174,000	2,300
1989-12-28	2,290	2,300	2,250	2,300	274,000	2,300
1989-12-27	2,260	2,290	2,250	2,260	240,000	2,260
1989-12-26	2,220	2,260	2,220	2,250	236,000	2,250
1989-12-25	2,220	2,220	2,200	2,210	131,000	2,210
1989-12-22	2,240	2,240	2,170	2,170	160,000	2,170
1989-12-21	2,300	2,300	2,200	2,200	149,000	2,200
1989-12-20	2,300	2,300	2,260	2,270	410,000	2,270
1989-12-19	2,260	2,300	2,260	2,300	154,000	2,300
1989-12-18	2,300	2,320	2,260	2,300	725,000	2,300
1989-12-15	2,310	2,320	2,300	2,320	158,000	2,320
1989-12-14	2,320	2,360	2,310	2,320	432,000	2,320
1989-12-13	2,340	2,340	2,300	2,330	349,000	2,330
1989-12-12	2,320	2,350	2,300	2,300	343,000	2,300
1989-12-11	2,350	2,350	2,310	2,320	266,000	2,320
1989-12-08	2,320	2,340	2,290	2,310	750,000	2,310
1989-12-07	2,330	2,370	2,300	2,360	1,548,000	2,360
1989-12-06	2,240	2,380	2,240	2,330	2,282,000	2,330
1989-12-05	2,230	2,250	2,200	2,250	682,000	2,250
1989-12-04	2,170	2,170	2,160	2,160	194,000	2,160
1989-12-01	2,170	2,200	2,170	2,170	139,000	2,170
1989-11-30	2,210	2,210	2,170	2,210	133,000	2,210
1989-11-29	2,170	2,240	2,160	2,210	268,000	2,210
1989-11-28	2,140	2,160	2,130	2,160	288,000	2,160
1989-11-27	2,150	2,150	2,100	2,150	281,000	2,150
1989-11-24	2,100	2,100	2,090	2,100	303,000	2,100
1989-11-22	2,020	2,100	2,010	2,100	368,000	2,100
1989-11-21	2,040	2,040	2,020	2,030	243,000	2,030
1989-11-20	2,070	2,080	2,050	2,060	120,000	2,060
1989-11-17	2,100	2,120	2,080	2,080	284,000	2,080
1989-11-16	2,100	2,110	2,100	2,100	249,000	2,100
1989-11-15	2,130	2,150	2,100	2,100	316,000	2,100
1989-11-14	2,140	2,140	2,130	2,130	159,000	2,130
1989-11-13	2,120	2,150	2,120	2,150	70,000	2,150
1989-11-10	2,130	2,150	2,110	2,110	313,000	2,110
1989-11-09	2,150	2,180	2,140	2,160	251,000	2,160
1989-11-08	2,150	2,170	2,130	2,150	148,000	2,150
1989-11-07	2,110	2,180	2,100	2,150	365,000	2,150
1989-11-06	2,100	2,150	2,100	2,120	68,000	2,120
1989-11-02	2,120	2,140	2,090	2,120	291,000	2,120
1989-11-01	2,130	2,150	2,120	2,120	295,000	2,120
1989-10-31	2,150	2,180	2,150	2,150	511,000	2,150
1989-10-30	2,170	2,170	2,130	2,160	185,000	2,160
1989-10-27	2,190	2,200	2,140	2,190	236,000	2,190
1989-10-26	2,170	2,240	2,170	2,220	323,000	2,220
1989-10-25	2,250	2,280	2,190	2,190	474,000	2,190
1989-10-24	2,240	2,290	2,230	2,280	450,000	2,280
1989-10-23	2,230	2,260	2,220	2,240	135,000	2,240
1989-10-20	2,210	2,280	2,200	2,280	438,000	2,280
1989-10-19	2,180	2,270	2,150	2,270	487,000	2,270
1989-10-18	2,160	2,200	2,150	2,180	432,000	2,180
1989-10-17	2,250	2,250	2,200	2,200	191,000	2,200
1989-10-16	2,220	2,250	2,180	2,190	401,000	2,190
1989-10-13	2,300	2,310	2,280	2,300	353,000	2,300
1989-10-12	2,280	2,350	2,250	2,350	554,000	2,350
1989-10-11	2,320	2,320	2,260	2,270	411,000	2,270
1989-10-09	2,300	2,330	2,290	2,300	692,000	2,300
1989-10-06	2,280	2,320	2,280	2,300	539,000	2,300
1989-10-05	2,300	2,330	2,290	2,320	845,000	2,320
1989-10-04	2,290	2,380	2,280	2,340	721,000	2,340
1989-10-03	2,320	2,330	2,300	2,300	884,000	2,300
1989-10-02	2,400	2,420	2,310	2,340	1,113,000	2,340
1989-09-29	2,380	2,430	2,360	2,390	3,634,000	2,390
1989-09-28	2,330	2,340	2,300	2,340	2,951,000	2,340
1989-09-27	2,140	2,350	2,130	2,270	5,048,000	2,270
1989-09-26	2,200	2,200	2,160	2,160	1,033,000	2,160
1989-09-25	2,210	2,230	2,170	2,170	2,285,000	2,170
1989-09-22	2,080	2,170	2,080	2,170	2,451,000	2,170
1989-09-21	2,070	2,080	2,050	2,050	783,000	2,050
1989-09-20	2,010	2,080	2,000	2,060	675,000	2,060
1989-09-19	2,010	2,030	2,000	2,010	241,000	2,010
1989-09-18	2,020	2,030	2,000	2,030	327,000	2,030
1989-09-14	2,010	2,020	2,000	2,000	382,000	2,000
1989-09-13	2,030	2,030	2,000	2,020	518,000	2,020
1989-09-12	2,020	2,030	1,980	2,030	822,000	2,030
1989-09-11	2,040	2,070	2,000	2,060	1,128,000	2,060
1989-09-08	2,180	2,190	2,070	2,080	1,378,000	2,080
1989-09-07	2,210	2,210	2,140	2,180	1,221,000	2,180
1989-09-06	2,170	2,240	2,150	2,210	7,272,000	2,210
1989-09-05	2,010	2,140	2,010	2,130	5,832,000	2,130
1989-09-04	2,060	2,070	2,010	2,010	2,335,000	2,010
1989-09-01	1,980	2,030	1,970	2,020	7,215,000	2,020
1989-08-31	1,830	1,910	1,800	1,860	1,004,000	1,860
1989-08-30	1,810	1,820	1,780	1,790	190,000	1,790
1989-08-29	1,820	1,820	1,800	1,820	141,000	1,820
1989-08-28	1,840	1,840	1,800	1,830	202,000	1,830
1989-08-25	1,840	1,840	1,800	1,840	287,000	1,840
1989-08-24	1,820	1,840	1,800	1,840	476,000	1,840
1989-08-23	1,860	1,860	1,820	1,840	216,000	1,840
1989-08-22	1,870	1,870	1,840	1,850	286,000	1,850
1989-08-21	1,870	1,870	1,850	1,870	1,252,000	1,870
1989-08-18	1,860	1,870	1,830	1,840	1,041,000	1,840
1989-08-17	1,810	1,850	1,800	1,850	758,000	1,850
1989-08-16	1,800	1,810	1,770	1,810	507,000	1,810
1989-08-15	1,810	1,820	1,790	1,790	650,000	1,790
1989-08-14	1,800	1,810	1,790	1,790	329,000	1,790
1989-08-11	1,840	1,870	1,820	1,820	2,109,000	1,820
1989-08-10	1,730	1,830	1,730	1,830	4,046,000	1,830
1989-08-09	1,720	1,740	1,700	1,740	950,000	1,740
1989-08-08	1,670	1,730	1,670	1,730	423,000	1,730
1989-08-07	1,700	1,700	1,680	1,680	61,000	1,680
1989-08-04	1,680	1,710	1,680	1,710	179,000	1,710
1989-08-03	1,700	1,720	1,660	1,670	299,000	1,670
1989-08-02	1,660	1,720	1,650	1,720	498,000	1,720
1989-08-01	1,690	1,690	1,650	1,680	149,000	1,680
1989-07-31	1,700	1,700	1,660	1,690	186,000	1,690
1989-07-28	1,710	1,710	1,680	1,700	613,000	1,700
1989-07-27	1,680	1,700	1,650	1,700	940,000	1,700
1989-07-26	1,690	1,710	1,650	1,650	865,000	1,650
1989-07-25	1,630	1,700	1,610	1,670	1,326,000	1,670
1989-07-24	1,620	1,630	1,580	1,630	314,000	1,630
1989-07-21	1,590	1,620	1,580	1,610	551,000	1,610
1989-07-20	1,590	1,600	1,580	1,580	261,000	1,580
1989-07-19	1,580	1,580	1,570	1,580	70,000	1,580
1989-07-18	1,580	1,580	1,570	1,580	81,000	1,580
1989-07-17	1,560	1,580	1,560	1,580	21,000	1,580
1989-07-14	1,580	1,590	1,570	1,590	51,000	1,590
1989-07-13	1,600	1,600	1,570	1,600	64,000	1,600
1989-07-12	1,600	1,600	1,580	1,600	207,000	1,600
1989-07-11	1,570	1,600	1,560	1,600	532,000	1,600
1989-07-10	1,580	1,580	1,540	1,550	122,000	1,550
1989-07-07	1,580	1,600	1,550	1,580	220,000	1,580
1989-07-06	1,570	1,580	1,520	1,580	331,000	1,580
1989-07-05	1,520	1,550	1,520	1,540	108,000	1,540
1989-07-04	1,550	1,550	1,500	1,510	246,000	1,510
1989-07-03	1,530	1,530	1,500	1,520	119,000	1,520
1989-06-30	1,500	1,500	1,450	1,500	169,000	1,500
1989-06-29	1,480	1,500	1,480	1,480	27,000	1,480
1989-06-28	1,490	1,490	1,450	1,470	46,000	1,470
1989-06-27	1,490	1,490	1,450	1,480	212,000	1,480
1989-06-26	1,490	1,500	1,460	1,500	158,000	1,500
1989-06-23	1,540	1,540	1,480	1,480	170,000	1,480
1989-06-22	1,460	1,520	1,460	1,520	242,000	1,520
1989-06-21	1,470	1,500	1,450	1,470	97,000	1,470
1989-06-20	1,450	1,470	1,450	1,470	15,000	1,470
1989-06-19	1,470	1,490	1,440	1,440	37,000	1,440
1989-06-16	1,450	1,470	1,450	1,470	45,000	1,470
1989-06-15	1,490	1,490	1,440	1,440	80,000	1,440
1989-06-14	1,500	1,500	1,480	1,490	187,000	1,490
1989-06-13	1,520	1,530	1,500	1,500	64,000	1,500
1989-06-12	1,570	1,580	1,550	1,580	58,000	1,580
1989-06-09	1,570	1,570	1,560	1,570	39,000	1,570
1989-06-08	1,560	1,590	1,560	1,570	27,000	1,570
1989-06-07	1,550	1,590	1,530	1,590	230,000	1,590
1989-06-06	1,590	1,590	1,550	1,550	158,000	1,550
1989-06-05	1,590	1,590	1,580	1,590	84,000	1,590
1989-06-02	1,580	1,590	1,560	1,560	124,000	1,560
1989-06-01	1,600	1,600	1,570	1,570	270,000	1,570
1989-05-31	1,600	1,600	1,580	1,590	222,000	1,590
1989-05-30	1,600	1,600	1,550	1,590	89,000	1,590
1989-05-29	1,580	1,600	1,570	1,580	133,000	1,580
1989-05-26	1,570	1,580	1,550	1,570	66,000	1,570
1989-05-25	1,580	1,580	1,550	1,550	107,000	1,550
1989-05-24	1,600	1,600	1,550	1,550	97,000	1,550
1989-05-23	1,570	1,570	1,550	1,570	161,000	1,570
1989-05-22	1,540	1,550	1,540	1,540	111,000	1,540
1989-05-19	1,510	1,600	1,510	1,570	433,000	1,570
1989-05-18	1,520	1,520	1,510	1,510	50,000	1,510
1989-05-17	1,540	1,540	1,480	1,510	605,000	1,510
1989-05-16	1,520	1,540	1,480	1,540	122,000	1,540
1989-05-15	1,540	1,550	1,500	1,510	124,000	1,510
1989-05-12	1,590	1,590	1,550	1,550	152,000	1,550
1989-05-11	1,600	1,600	1,540	1,600	167,000	1,600
1989-05-10	1,610	1,610	1,570	1,570	430,000	1,570
1989-05-09	1,540	1,650	1,530	1,620	2,281,000	1,620
1989-05-08	1,570	1,580	1,540	1,540	230,000	1,540
1989-05-02	1,540	1,580	1,530	1,540	911,000	1,540
1989-05-01	1,520	1,560	1,520	1,520	383,000	1,520
1989-04-28	1,470	1,520	1,470	1,520	455,000	1,520
1989-04-27	1,480	1,520	1,480	1,500	889,000	1,500
1989-04-26	1,420	1,470	1,420	1,450	511,000	1,450
1989-04-25	1,410	1,420	1,360	1,390	156,000	1,390
1989-04-24	1,410	1,410	1,370	1,400	252,000	1,400
1989-04-21	1,420	1,420	1,380	1,390	275,000	1,390
1989-04-20	1,420	1,430	1,420	1,420	171,000	1,420
1989-04-19	1,430	1,440	1,420	1,420	79,000	1,420
1989-04-18	1,440	1,440	1,420	1,420	142,000	1,420
1989-04-17	1,390	1,400	1,380	1,400	57,000	1,400
1989-04-14	1,400	1,400	1,370	1,380	130,000	1,380
1989-04-13	1,400	1,400	1,380	1,390	109,000	1,390
1989-04-12	1,370	1,380	1,370	1,380	154,000	1,380
1989-04-11	1,400	1,400	1,370	1,380	108,000	1,380
1989-04-10	1,400	1,400	1,380	1,380	104,000	1,380
1989-04-07	1,420	1,420	1,380	1,400	84,000	1,400
1989-04-06	1,420	1,420	1,380	1,380	107,000	1,380
1989-04-05	1,440	1,440	1,410	1,420	111,000	1,420
1989-04-04	1,440	1,440	1,410	1,420	90,000	1,420
1989-04-03	1,450	1,450	1,410	1,420	214,000	1,420
1989-03-31	1,380	1,400	1,370	1,400	141,000	1,400
1989-03-30	1,370	1,370	1,350	1,350	115,000	1,350
1989-03-29	1,370	1,370	1,350	1,370	119,000	1,370
1989-03-28	1,380	1,380	1,350	1,380	25,000	1,380
1989-03-27	1,370	1,390	1,350	1,380	90,000	1,380
1989-03-24	1,410	1,410	1,370	1,370	88,000	1,370
1989-03-23	1,370	1,390	1,360	1,390	91,000	1,390
1989-03-22	1,400	1,400	1,340	1,340	79,000	1,340
1989-03-20	1,380	1,400	1,360	1,380	95,000	1,380
1989-03-17	1,390	1,400	1,380	1,400	246,000	1,400
1989-03-16	1,400	1,400	1,380	1,390	63,000	1,390
1989-03-15	1,390	1,400	1,370	1,380	68,000	1,380
1989-03-14	1,400	1,400	1,360	1,370	138,000	1,370
1989-03-13	1,390	1,390	1,380	1,380	5,000	1,380
1989-03-10	1,400	1,410	1,380	1,400	54,000	1,400
1989-03-09	1,410	1,420	1,410	1,420	12,000	1,420
1989-03-08	1,420	1,420	1,400	1,400	95,000	1,400
1989-03-07	1,440	1,440	1,420	1,420	35,000	1,420
1989-03-06	1,440	1,440	1,430	1,440	40,000	1,440
1989-03-03	1,480	1,490	1,450	1,450	203,000	1,450
1989-03-02	1,480	1,480	1,470	1,480	94,000	1,480
1989-03-01	1,450	1,490	1,450	1,470	87,000	1,470
1989-02-28	1,470	1,470	1,450	1,450	124,000	1,450
1989-02-27	1,440	1,490	1,440	1,490	96,000	1,490
1989-02-23	1,510	1,510	1,460	1,460	110,000	1,460
1989-02-22	1,500	1,500	1,450	1,490	41,000	1,490
1989-02-21	1,470	1,490	1,440	1,490	134,000	1,490
1989-02-20	1,490	1,490	1,450	1,480	186,000	1,480
1989-02-17	1,530	1,530	1,450	1,450	216,000	1,450
1989-02-16	1,530	1,540	1,470	1,500	154,000	1,500
1989-02-15	1,600	1,610	1,530	1,530	300,000	1,530
1989-02-14	1,590	1,630	1,550	1,590	661,000	1,590
1989-02-13	1,560	1,630	1,550	1,620	1,767,000	1,620
1989-02-10	1,450	1,580	1,450	1,580	1,618,000	1,580
1989-02-09	1,450	1,450	1,440	1,450	144,000	1,450
1989-02-08	1,470	1,470	1,450	1,450	102,000	1,450
1989-02-07	1,490	1,490	1,460	1,460	135,000	1,460
1989-02-06	1,490	1,490	1,470	1,470	59,000	1,470
1989-02-03	1,500	1,500	1,480	1,480	70,000	1,480
1989-02-02	1,490	1,490	1,470	1,490	88,000	1,490
1989-02-01	1,480	1,500	1,450	1,450	77,000	1,450
1989-01-31	1,490	1,490	1,480	1,490	30,000	1,490
1989-01-30	1,490	1,490	1,470	1,470	129,000	1,470
1989-01-28	1,510	1,510	1,470	1,470	30,000	1,470
1989-01-27	1,530	1,530	1,490	1,490	50,000	1,490
1989-01-26	1,530	1,530	1,510	1,530	148,000	1,530
1989-01-25	1,490	1,530	1,490	1,530	550,000	1,530
1989-01-24	1,470	1,490	1,450	1,490	558,000	1,490
1989-01-23	1,450	1,460	1,440	1,460	278,000	1,460
1989-01-20	1,460	1,460	1,440	1,440	58,000	1,440
1989-01-19	1,470	1,470	1,460	1,460	65,000	1,460
1989-01-18	1,470	1,470	1,440	1,470	216,000	1,470
1989-01-17	1,440	1,460	1,440	1,450	233,000	1,450
1989-01-13	1,440	1,450	1,430	1,450	112,000	1,450
1989-01-12	1,410	1,450	1,410	1,450	235,000	1,450
1989-01-11	1,410	1,430	1,410	1,410	68,000	1,410
1989-01-10	1,410	1,450	1,400	1,410	45,000	1,410
1989-01-09	1,450	1,450	1,430	1,430	61,000	1,430
1989-01-06	1,430	1,430	1,420	1,430	33,000	1,430
1989-01-05	1,450	1,450	1,410	1,450	159,000	1,450
1989-01-04	1,440	1,450	1,440	1,440	39,000	1,440

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31