2212 山崎製パン(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,4101,4101,3601,36023,0001,360
1990-12-271,3601,4001,3601,39051,0001,390
1990-12-261,3801,3801,3701,38064,0001,380
1990-12-251,3801,4001,3801,38073,0001,380
1990-12-211,4401,4401,4201,430141,0001,430
1990-12-201,4801,4801,4601,48090,0001,480
1990-12-191,4801,5101,4401,490161,0001,490
1990-12-181,5201,5301,5001,510226,0001,510
1990-12-171,5301,5301,4801,51043,0001,510
1990-12-141,5001,5301,4901,530208,0001,530
1990-12-131,5001,5301,5001,520127,0001,520
1990-12-121,5101,5301,5001,500265,0001,500
1990-12-111,5101,5201,4801,490110,0001,490
1990-12-101,4801,5201,4701,520143,0001,520
1990-12-071,4101,4901,4001,480153,0001,480
1990-12-061,4101,4101,3701,400105,0001,400
1990-12-051,3701,4001,3401,37027,0001,370
1990-12-041,4501,4501,3801,38064,0001,380
1990-12-031,4501,4601,4501,450100,0001,450
1990-11-301,3401,4001,3401,38060,0001,380
1990-11-291,4101,4101,3601,37058,0001,370
1990-11-281,4501,4901,4201,43043,0001,430
1990-11-271,4501,5001,4501,50040,0001,500
1990-11-261,4901,5201,4901,51040,0001,510
1990-11-221,4701,5101,4501,51088,0001,510
1990-11-211,4901,4901,4501,45047,0001,450
1990-11-201,4901,4901,4801,480294,0001,480
1990-11-191,5201,5201,4901,49072,0001,490
1990-11-161,4901,4901,4501,49059,0001,490
1990-11-151,4901,4901,4801,49020,0001,490
1990-11-141,4901,5101,4801,490151,0001,490
1990-11-131,4801,5201,4801,480102,0001,480
1990-11-091,4301,4601,4201,460145,0001,460
1990-11-081,4401,4701,4301,470108,0001,470
1990-11-071,4701,4801,4601,480242,0001,480
1990-11-061,5601,5601,5201,550108,0001,550
1990-11-051,5601,5901,5501,550134,0001,550
1990-11-021,5501,5701,5501,56078,0001,560
1990-11-011,5901,6001,5701,590184,0001,590
1990-10-311,6201,6201,5901,600173,0001,600
1990-10-301,6001,6001,5701,590115,0001,590
1990-10-291,5501,6001,5501,600179,0001,600
1990-10-261,6001,6001,5801,580113,0001,580
1990-10-251,6101,6101,5901,60078,0001,600
1990-10-241,5701,5901,5701,58076,0001,580
1990-10-231,6401,6601,6001,600383,0001,600
1990-10-221,6101,6301,5901,630172,0001,630
1990-10-191,5901,6401,5901,630492,0001,630
1990-10-181,6101,6101,5801,590266,0001,590
1990-10-171,5801,6001,5501,600352,0001,600
1990-10-161,5301,6001,5301,580563,0001,580
1990-10-151,5001,5201,4801,520229,0001,520
1990-10-121,4801,5001,4601,480195,0001,480
1990-10-111,4501,4901,4501,480166,0001,480
1990-10-091,5401,5501,5201,520166,0001,520
1990-10-081,4701,5501,4601,540232,0001,540
1990-10-051,3901,4501,3901,45071,0001,450
1990-10-041,3601,3801,3601,37081,0001,370
1990-10-031,3801,4001,3801,380135,0001,380
1990-10-021,3201,4201,3201,400125,0001,400
1990-10-011,3401,3501,3001,310116,0001,310
1990-09-281,3301,3401,2801,340360,0001,340
1990-09-271,3101,3501,2901,350149,0001,350
1990-09-261,3101,3501,3101,310175,0001,310
1990-09-251,3801,3801,3301,33097,0001,330
1990-09-211,3701,3801,3601,360168,0001,360
1990-09-201,4101,4101,3701,380144,0001,380
1990-09-191,4201,4201,4001,420136,0001,420
1990-09-181,4201,4201,4001,420172,0001,420
1990-09-171,4301,4501,4001,400141,0001,400
1990-09-141,4801,4801,4501,45076,0001,450
1990-09-131,5001,5001,4701,49048,0001,490
1990-09-121,4901,5001,4901,500102,0001,500
1990-09-111,5001,5001,4701,47027,0001,470
1990-09-101,4501,4601,4501,46077,0001,460
1990-09-071,4001,4501,4001,440101,0001,440
1990-09-061,3901,4101,3901,40061,0001,400
1990-09-051,4101,4101,3501,390174,0001,390
1990-09-041,4601,4601,3901,39048,0001,390
1990-09-031,5301,5301,4501,45089,0001,450
1990-08-311,5001,5501,4901,540100,0001,540
1990-08-301,4301,5201,4301,510112,0001,510
1990-08-291,4801,4801,4501,450110,0001,450
1990-08-281,4801,5201,4501,490256,0001,490
1990-08-271,3701,4601,3701,460257,0001,460
1990-08-241,2801,3501,2801,350224,0001,350
1990-08-231,4001,4501,3001,300142,0001,300
1990-08-221,4801,5001,4201,450143,0001,450
1990-08-211,5001,5501,5001,51097,0001,510
1990-08-201,5001,5301,5001,50074,0001,500
1990-08-171,5501,5801,5301,530165,0001,530
1990-08-161,5901,6001,5801,580155,0001,580
1990-08-151,5701,6501,5701,650268,0001,650
1990-08-141,5801,6201,5501,600103,0001,600
1990-08-131,6101,6401,5901,61087,0001,610
1990-08-101,6401,6701,6201,65086,0001,650
1990-08-091,6701,6701,6101,63033,0001,630
1990-08-081,6001,6701,5801,67068,0001,670
1990-08-071,5601,6201,5501,580109,0001,580
1990-08-061,7001,7001,6101,650110,0001,650
1990-08-031,7001,7701,7001,720118,0001,720
1990-08-021,7801,7801,7001,740123,0001,740
1990-08-011,8301,8801,8201,830176,0001,830
1990-07-311,8201,8201,7901,810115,0001,810
1990-07-301,8201,8301,7901,79094,0001,790
1990-07-271,8201,8501,8201,830109,0001,830
1990-07-261,8901,9001,8301,880140,0001,880
1990-07-251,9301,9301,8801,920152,0001,920
1990-07-241,9101,9301,8901,930153,0001,930
1990-07-231,9701,9801,9301,940165,0001,940
1990-07-201,9902,0401,9702,030183,0002,030
1990-07-192,0202,0502,0002,030135,0002,030
1990-07-182,0502,0602,0102,060431,0002,060
1990-07-172,0402,0802,0102,050687,0002,050
1990-07-162,0302,0402,0002,030612,0002,030
1990-07-131,9602,0201,9402,0201,700,0002,020
1990-07-121,9601,9801,9301,960528,0001,960
1990-07-111,8901,9601,8901,960553,0001,960
1990-07-101,9201,9301,8901,900371,0001,900
1990-07-091,8801,9601,8601,9501,098,0001,950
1990-07-061,7901,9201,7801,8802,024,0001,880
1990-07-051,7301,8001,7301,800449,0001,800
1990-07-041,7301,7301,7201,730161,0001,730
1990-07-031,7001,7301,7001,70054,0001,700
1990-07-021,7301,7401,7301,73034,0001,730
1990-06-291,7701,7701,7401,740178,0001,740
1990-06-281,7101,7201,6801,680122,0001,680
1990-06-271,7001,7201,6801,680188,0001,680
1990-06-261,6901,7001,6801,700162,0001,700
1990-06-251,7201,7201,7001,71055,0001,710
1990-06-221,7401,7401,7201,73091,0001,730
1990-06-211,7501,7601,7401,74074,0001,740
1990-06-201,7501,7601,7401,760153,0001,760
1990-06-191,7701,7701,7501,77084,0001,770
1990-06-181,8001,8001,7701,79049,0001,790
1990-06-151,7901,8001,7801,800101,0001,800
1990-06-141,7801,7801,7601,760105,0001,760
1990-06-131,7901,8001,7501,780261,0001,780
1990-06-121,7101,7801,7101,780150,0001,780
1990-06-111,7401,7501,7101,710244,0001,710
1990-06-081,7701,8001,7501,760341,0001,760
1990-06-071,7901,8201,7901,800149,0001,800
1990-06-061,7601,8201,7501,820333,0001,820
1990-06-051,8401,8501,7801,780142,0001,780
1990-06-041,8201,8201,8101,81037,0001,810
1990-06-011,8601,8701,8201,820129,0001,820
1990-05-311,8201,8301,7901,830182,0001,830
1990-05-301,8001,8001,7801,780218,0001,780
1990-05-291,8101,8201,7801,79086,0001,790
1990-05-281,8401,8401,8101,82058,0001,820
1990-05-251,8201,8501,8001,840116,0001,840
1990-05-241,8401,8601,8101,820155,0001,820
1990-05-231,8601,8601,8201,830139,0001,830
1990-05-221,8201,8301,8201,830115,0001,830
1990-05-211,8701,8701,8301,830141,0001,830
1990-05-181,8701,8701,8401,870130,0001,870
1990-05-171,8501,9001,8401,870556,0001,870
1990-05-161,8501,8501,8301,840238,0001,840
1990-05-151,8201,8501,8001,850365,0001,850
1990-05-141,7701,8201,7601,790599,0001,790
1990-05-111,7701,7701,7401,760147,0001,760
1990-05-101,7701,7801,7401,760308,0001,760
1990-05-091,7301,7401,7101,740167,0001,740
1990-05-081,7301,7401,7001,710222,0001,710
1990-05-071,7001,7301,7001,720144,0001,720
1990-05-021,6601,7001,6601,700161,0001,700
1990-05-011,6701,6801,6601,66029,0001,660
1990-04-271,6501,6801,6501,670111,0001,670
1990-04-261,6801,7001,6701,680181,0001,680
1990-04-251,7301,7301,6901,700170,0001,700
1990-04-241,7101,7101,6601,70086,0001,700
1990-04-231,7201,7201,6501,65071,0001,650
1990-04-201,7401,7401,7101,720136,0001,720
1990-04-191,7601,7601,7101,710139,0001,710
1990-04-181,6801,7301,6501,730132,0001,730
1990-04-171,7001,7001,6701,68071,0001,680
1990-04-161,6701,7001,6701,70094,0001,700
1990-04-131,7001,7701,6801,700426,0001,700
1990-04-121,6701,7001,6601,700218,0001,700
1990-04-111,6601,6601,6301,640208,0001,640
1990-04-101,6301,6801,6201,630209,0001,630
1990-04-091,6501,6901,6401,690250,0001,690
1990-04-061,5501,5901,5501,590137,0001,590
1990-04-051,4901,5001,4001,500281,0001,500
1990-04-041,6301,6401,4701,470121,0001,470
1990-04-031,6101,6201,5601,600180,0001,600
1990-04-021,6001,6001,4801,550128,0001,550
1990-03-301,6501,6601,6001,600106,0001,600
1990-03-291,6601,6901,6301,660264,0001,660
1990-03-281,6101,6601,6101,620456,0001,620
1990-03-271,6501,6901,6201,690327,0001,690
1990-03-261,5801,6601,5801,650322,0001,650
1990-03-231,5701,6301,5301,610311,0001,610
1990-03-221,5201,6301,5201,570161,0001,570
1990-03-201,7601,7901,6201,700278,0001,700
1990-03-191,8801,8801,7901,790135,0001,790
1990-03-161,8701,9001,8501,88077,0001,880
1990-03-151,8801,9101,8501,860182,0001,860
1990-03-141,8301,8501,8001,820104,0001,820
1990-03-131,8701,8901,8201,820131,0001,820
1990-03-121,9101,9401,9001,90080,0001,900
1990-03-091,9101,9301,8801,91086,0001,910
1990-03-081,8601,9601,8601,910183,0001,910
1990-03-071,8701,8701,8601,860102,0001,860
1990-03-061,8601,8801,8601,880122,0001,880
1990-03-051,8601,8901,8601,87044,0001,870
1990-03-021,9201,9501,8701,870262,0001,870
1990-03-012,0002,0001,9101,920204,0001,920
1990-02-281,8601,9901,8501,980171,0001,980
1990-02-271,8601,8701,7701,800214,0001,800
1990-02-261,8601,8601,8101,86024,0001,860
1990-02-232,0502,0501,9602,000185,0002,000
1990-02-222,0602,0601,9902,02092,0002,020
1990-02-212,0602,1201,9901,990154,0001,990
1990-02-202,0602,1002,0602,070108,0002,070
1990-02-192,1202,1302,0502,050187,0002,050
1990-02-162,1702,1702,1102,12051,0002,120
1990-02-152,1702,1702,1002,17077,0002,170
1990-02-142,1102,1302,1002,13045,0002,130
1990-02-132,1102,1102,1002,10066,0002,100
1990-02-092,1502,1502,1102,15059,0002,150
1990-02-082,1502,1502,1302,140139,0002,140
1990-02-072,1902,1902,1502,15076,0002,150
1990-02-062,2302,2302,1802,200382,0002,200
1990-02-052,1602,2302,1602,200314,0002,200
1990-02-022,1702,1702,1402,160318,0002,160
1990-02-012,1402,1402,1202,130138,0002,130
1990-01-312,1202,1302,0802,10082,0002,100
1990-01-302,1402,1402,0702,08087,0002,080
1990-01-292,1002,1002,0502,100262,0002,100
1990-01-262,1502,1502,0502,100141,0002,100
1990-01-252,1702,1802,1302,130153,0002,130
1990-01-242,2002,2002,1102,130178,0002,130
1990-01-232,2002,2002,1502,170191,0002,170
1990-01-222,2102,2102,1702,180117,0002,180
1990-01-192,2302,2302,1702,170267,0002,170
1990-01-182,2402,2502,1902,240241,0002,240
1990-01-172,2402,2602,2002,260257,0002,260
1990-01-162,2502,2502,2102,210165,0002,210
1990-01-122,2902,2902,2102,250152,0002,250
1990-01-112,2402,3002,2402,290159,0002,290
1990-01-102,3002,3102,2602,280140,0002,280
1990-01-092,2902,3002,2902,290110,0002,290
1990-01-082,3202,3202,2502,260136,0002,260
1990-01-052,2902,3002,2502,260141,0002,260
1990-01-042,3102,3102,2602,26091,0002,260

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