2212 山崎製パン(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-302,0202,0302,0002,03079,0002,030
1991-12-272,0002,0102,0002,01049,0002,010
1991-12-261,9902,0101,9602,01059,0002,010
1991-12-251,9902,0101,9702,00091,0002,000
1991-12-242,0102,0101,9401,980157,0001,980
1991-12-202,0002,0001,9701,980169,0001,980
1991-12-191,9601,9701,9501,960106,0001,960
1991-12-181,9901,9901,9801,99056,0001,990
1991-12-172,0002,0101,9902,01067,0002,010
1991-12-162,0002,0202,0002,010127,0002,010
1991-12-132,0102,0302,0102,010259,0002,010
1991-12-121,9402,0001,9402,00050,0002,000
1991-12-111,9601,9601,9301,950100,0001,950
1991-12-101,9401,9601,9401,96050,0001,960
1991-12-091,9501,9701,9501,95090,0001,950
1991-12-061,9501,9501,9401,95076,0001,950
1991-12-051,9501,9601,9501,95040,0001,950
1991-12-041,9301,9701,9301,97040,0001,970
1991-12-031,9501,9701,9401,95086,0001,950
1991-12-022,0002,0001,9501,950148,0001,950
1991-11-291,9801,9801,9501,970110,0001,970
1991-11-281,9301,9501,9301,95087,0001,950
1991-11-271,9601,9601,9401,94059,0001,940
1991-11-261,9401,9401,9301,94042,0001,940
1991-11-251,9601,9601,9401,94062,0001,940
1991-11-221,9901,9901,9601,960162,0001,960
1991-11-211,9001,9601,9001,960194,0001,960
1991-11-201,9001,9301,9001,900182,0001,900
1991-11-191,9401,9601,9001,910135,0001,910
1991-11-181,9301,9501,9001,910198,0001,910
1991-11-152,0002,0001,9701,97081,0001,970
1991-11-142,0102,0101,9902,00099,0002,000
1991-11-132,0002,0301,9902,000176,0002,000
1991-11-121,9501,9901,9501,98079,0001,980
1991-11-111,9401,9901,9401,95093,0001,950
1991-11-081,9601,9601,9401,94078,0001,940
1991-11-071,9501,9601,9301,96086,0001,960
1991-11-061,9501,9701,9501,96086,0001,960
1991-11-051,9701,9901,9701,970108,0001,970
1991-11-011,9701,9801,9701,980118,0001,980
1991-10-312,0002,0001,9701,970187,0001,970
1991-10-301,9802,0001,9801,990178,0001,990
1991-10-291,9901,9901,9701,970137,0001,970
1991-10-281,9802,0001,9801,99038,0001,990
1991-10-252,0202,0201,9701,980191,0001,980
1991-10-242,0102,0202,0002,01099,0002,010
1991-10-232,0102,0101,9902,00074,0002,000
1991-10-222,0002,0202,0002,02038,0002,020
1991-10-212,0202,0401,9801,980160,0001,980
1991-10-182,0202,0402,0002,040214,0002,040
1991-10-172,0002,0201,9902,020358,0002,020
1991-10-161,9401,9901,9401,990283,0001,990
1991-10-151,9601,9901,9501,970229,0001,970
1991-10-141,9602,0001,9602,000258,0002,000
1991-10-112,0002,0101,9802,000293,0002,000
1991-10-092,0002,0201,9901,990115,0001,990
1991-10-082,0002,0202,0002,020186,0002,020
1991-10-072,0402,0402,0102,020134,0002,020
1991-10-042,0402,0502,0202,02083,0002,020
1991-10-032,0302,0702,0202,050299,0002,050
1991-10-022,0702,0702,0202,020319,0002,020
1991-10-012,0302,0902,0302,070412,0002,070
1991-09-302,0302,0502,0202,050189,0002,050
1991-09-272,0702,0802,0302,070363,0002,070
1991-09-262,0202,0802,0102,0801,166,0002,080
1991-09-251,9702,0001,9701,990285,0001,990
1991-09-241,9501,9801,9501,950218,0001,950
1991-09-201,9702,0001,9701,980341,0001,980
1991-09-192,0202,0301,9902,000605,0002,000
1991-09-181,9902,0301,9802,0301,134,0002,030
1991-09-172,0102,0201,9701,990790,0001,990
1991-09-131,9402,0001,9301,9901,236,0001,990
1991-09-121,9601,9701,9401,940196,0001,940
1991-09-111,9501,9601,9301,960331,0001,960
1991-09-101,9601,9801,9401,960597,0001,960
1991-09-091,9301,9401,9201,930345,0001,930
1991-09-061,9301,9601,9201,930423,0001,930
1991-09-051,9501,9701,9401,960470,0001,960
1991-09-041,9402,0101,9301,9702,320,0001,970
1991-09-031,9601,9601,9101,9601,190,0001,960
1991-09-021,9101,9501,8801,950807,0001,950
1991-08-301,9201,9301,9001,900776,0001,900
1991-08-291,8801,9201,8601,9201,807,0001,920
1991-08-281,8201,8601,8101,860351,0001,860
1991-08-271,8101,8401,8001,820260,0001,820
1991-08-261,8301,8301,8001,800120,0001,800
1991-08-231,8001,8301,7901,820380,0001,820
1991-08-221,8001,8601,8001,860748,0001,860
1991-08-211,7001,8001,7001,770756,0001,770
1991-08-201,6901,7001,6801,680171,0001,680
1991-08-191,7301,7501,6701,700204,0001,700
1991-08-161,7001,7301,7001,73016,0001,730
1991-08-151,7401,7401,7101,71012,0001,710
1991-08-141,7401,7501,7101,75090,0001,750
1991-08-131,7001,7401,7001,74038,0001,740
1991-08-121,7401,7401,7101,740105,0001,740
1991-08-091,7401,7401,7101,72046,0001,720
1991-08-081,7601,7701,7401,74046,0001,740
1991-08-071,7401,7501,7301,73023,0001,730
1991-08-061,7301,7601,7301,75036,0001,750
1991-08-051,7701,7701,7401,75088,0001,750
1991-08-021,7301,7601,7301,75019,0001,750
1991-08-011,7601,7601,7401,74027,0001,740
1991-07-311,7501,7701,7501,75089,0001,750
1991-07-301,7501,7701,7201,75052,0001,750
1991-07-291,7501,7501,7301,74058,0001,740
1991-07-261,7501,7501,7201,73095,0001,730
1991-07-251,7601,7601,7201,720130,0001,720
1991-07-241,7201,7501,7201,75087,0001,750
1991-07-231,7501,7501,7301,75056,0001,750
1991-07-221,7901,7901,7701,780109,0001,780
1991-07-191,7901,7901,7701,78051,0001,780
1991-07-181,7601,7701,7301,75069,0001,750
1991-07-171,7701,7701,7501,75056,0001,750
1991-07-161,7801,7901,7501,770120,0001,770
1991-07-151,7901,7901,7601,78047,0001,780
1991-07-121,7601,7601,7501,75040,0001,750
1991-07-111,7601,7601,7501,75043,0001,750
1991-07-101,6901,7401,6901,74016,0001,740
1991-07-091,7101,7301,6701,690129,0001,690
1991-07-081,7301,7401,7101,710107,0001,710
1991-07-051,7501,7501,7401,75087,0001,750
1991-07-041,7501,7501,7301,75048,0001,750
1991-07-031,7601,7701,7601,76018,0001,760
1991-07-021,7601,7901,7501,790231,0001,790
1991-07-011,7901,8001,7801,790125,0001,790
1991-06-281,7801,7901,7601,770196,0001,770
1991-06-271,7701,7801,7701,77063,0001,770
1991-06-261,7901,8001,7701,79050,0001,790
1991-06-251,7601,8001,7501,80088,0001,800
1991-06-241,7701,8001,7501,760148,0001,760
1991-06-211,8101,8101,7701,79088,0001,790
1991-06-201,7901,8201,7701,820195,0001,820
1991-06-191,8201,8201,7901,790137,0001,790
1991-06-181,8001,8501,8001,850275,0001,850
1991-06-171,7801,8001,7801,80097,0001,800
1991-06-141,7501,7801,7401,760283,0001,760
1991-06-131,7301,7601,7301,76093,0001,760
1991-06-121,7501,7701,7401,740117,0001,740
1991-06-111,7201,7501,7201,75067,0001,750
1991-06-101,7501,7601,7401,74027,0001,740
1991-06-071,7801,7901,7501,76072,0001,760
1991-06-061,7501,7701,7501,770109,0001,770
1991-06-051,7301,7701,7301,770115,0001,770
1991-06-041,7401,7401,7301,740109,0001,740
1991-06-031,7701,7701,7501,75065,0001,750
1991-05-311,7401,7701,7401,77094,0001,770
1991-05-301,8001,8001,7701,77057,0001,770
1991-05-291,7701,8001,7701,800124,0001,800
1991-05-281,7801,7801,7601,76025,0001,760
1991-05-271,7701,7901,7601,760113,0001,760
1991-05-241,8301,8301,7901,80044,0001,800
1991-05-231,7801,8301,7701,830118,0001,830
1991-05-221,7801,7901,7701,790133,0001,790
1991-05-211,7801,8201,7701,780104,0001,780
1991-05-201,7901,8101,7801,78080,0001,780
1991-05-171,7901,8201,7901,80086,0001,800
1991-05-161,8101,8101,7801,780194,0001,780
1991-05-151,8201,8401,8101,820138,0001,820
1991-05-141,8301,8601,8201,850887,0001,850
1991-05-131,8401,8601,8301,860172,0001,860
1991-05-101,8701,8701,8401,860256,0001,860
1991-05-091,8601,8701,8301,860525,0001,860
1991-05-081,8601,8701,8401,850354,0001,850
1991-05-071,8601,8901,8301,870552,0001,870
1991-05-021,7601,8601,7601,860802,0001,860
1991-05-011,7601,7901,7501,790161,0001,790
1991-04-301,7501,7701,7501,77056,0001,770
1991-04-261,7901,7901,7501,79052,0001,790
1991-04-251,7901,7901,7501,770160,0001,770
1991-04-241,7901,8001,7701,770166,0001,770
1991-04-231,7601,8001,7601,800165,0001,800
1991-04-221,8001,8001,7501,760125,0001,760
1991-04-191,8001,8501,7701,780456,0001,780
1991-04-181,8201,8301,8001,800303,0001,800
1991-04-171,7901,8201,7801,810340,0001,810
1991-04-161,7901,8001,7801,79096,0001,790
1991-04-151,8001,8001,7901,800183,0001,800
1991-04-121,8201,8201,7901,800261,0001,800
1991-04-111,8401,8401,8001,820231,0001,820
1991-04-101,8301,8401,8201,840187,0001,840
1991-04-091,8601,8601,8401,840244,0001,840
1991-04-081,8601,8701,8401,860688,0001,860
1991-04-051,8101,8601,8001,8601,007,0001,860
1991-04-041,8001,8201,7901,800202,0001,800
1991-04-031,8301,8301,8001,820712,0001,820
1991-04-021,8001,8301,8001,820683,0001,820
1991-04-011,8001,8401,7901,8301,200,0001,830
1991-03-291,7601,8101,7601,790802,0001,790
1991-03-281,6901,7701,6801,760831,0001,760
1991-03-271,7501,7801,7001,7101,236,0001,710
1991-03-261,6901,7301,6701,720707,0001,720
1991-03-251,6601,6901,6601,690188,0001,690
1991-03-221,7201,7201,6701,670154,0001,670
1991-03-201,6701,7201,6701,720488,0001,720
1991-03-191,6701,7301,6701,730379,0001,730
1991-03-181,7201,7201,6801,700200,0001,700
1991-03-151,7401,7401,6701,700557,0001,700
1991-03-141,7001,7401,6901,730354,0001,730
1991-03-131,7101,7201,6501,690310,0001,690
1991-03-121,7301,7401,7001,730157,0001,730
1991-03-111,8001,8001,7501,750347,0001,750
1991-03-081,8001,8001,7701,800325,0001,800
1991-03-071,7501,8301,7501,8101,161,0001,810
1991-03-061,6901,7501,6801,750780,0001,750
1991-03-051,6501,6901,6501,680140,0001,680
1991-03-041,5901,6801,5901,680144,0001,680
1991-03-011,6501,6601,6201,620206,0001,620
1991-02-281,6201,7101,6101,650213,0001,650
1991-02-271,6101,6201,5901,590163,0001,590
1991-02-261,6501,6501,6201,620295,0001,620
1991-02-251,5801,6401,5801,640421,0001,640
1991-02-221,5701,5701,5401,550189,0001,550
1991-02-211,5801,5801,5501,550101,0001,550
1991-02-201,5901,6101,5601,590176,0001,590
1991-02-191,5701,6301,5601,590370,0001,590
1991-02-181,5701,5801,5401,570237,0001,570
1991-02-151,4901,5501,4701,540131,0001,540
1991-02-141,5301,5401,5001,500105,0001,500
1991-02-131,5301,5501,5301,540199,0001,540
1991-02-121,5401,5601,5301,530100,0001,530
1991-02-081,4901,5201,4901,520117,0001,520
1991-02-071,4601,4901,4601,490160,0001,490
1991-02-061,4601,4701,4601,46089,0001,460
1991-02-051,4401,4501,4401,44090,0001,440
1991-02-041,4501,4501,4401,44014,0001,440
1991-02-011,4401,4501,4201,450103,0001,450
1991-01-311,4301,4301,4201,42027,0001,420
1991-01-301,4201,4501,4201,43049,0001,430
1991-01-291,4501,4601,4401,44036,0001,440
1991-01-281,4301,4301,4201,43058,0001,430
1991-01-251,4401,4501,4201,430138,0001,430
1991-01-241,3901,4201,3901,420128,0001,420
1991-01-231,3801,3901,3701,380110,0001,380
1991-01-221,4301,4301,3601,360374,0001,360
1991-01-211,3801,4501,3801,45069,0001,450
1991-01-181,4201,4601,3801,420313,0001,420
1991-01-171,3701,4201,3501,400139,0001,400
1991-01-161,3601,3801,3301,360250,0001,360
1991-01-141,3401,3801,3301,350113,0001,350
1991-01-111,3101,3501,3101,340201,0001,340
1991-01-101,3001,3201,3001,310160,0001,310
1991-01-091,2901,3001,2801,300100,0001,300
1991-01-081,3301,3301,2901,30079,0001,300
1991-01-071,3501,3501,3301,33077,0001,330
1991-01-041,3601,3601,3401,35034,0001,350

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