2212 山崎製パン(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,140	2,150	2,120	2,150	85,000	2,150
1993-12-29	2,120	2,150	2,110	2,120	165,000	2,120
1993-12-28	2,100	2,110	2,090	2,100	276,000	2,100
1993-12-27	2,130	2,130	2,090	2,100	125,000	2,100
1993-12-24	2,160	2,160	2,100	2,100	160,000	2,100
1993-12-22	2,200	2,200	2,150	2,160	322,000	2,160
1993-12-21	2,210	2,210	2,170	2,170	154,000	2,170
1993-12-20	2,240	2,240	2,180	2,180	90,000	2,180
1993-12-17	2,250	2,250	2,200	2,230	112,000	2,230
1993-12-16	2,240	2,250	2,220	2,220	122,000	2,220
1993-12-15	2,180	2,220	2,180	2,210	117,000	2,210
1993-12-14	2,180	2,220	2,170	2,200	328,000	2,200
1993-12-13	2,240	2,250	2,220	2,220	85,000	2,220
1993-12-10	2,220	2,270	2,220	2,260	381,000	2,260
1993-12-09	2,200	2,220	2,190	2,220	159,000	2,220
1993-12-08	2,170	2,190	2,160	2,190	151,000	2,190
1993-12-07	2,150	2,190	2,150	2,190	76,000	2,190
1993-12-06	2,200	2,200	2,120	2,170	105,000	2,170
1993-12-03	2,250	2,250	2,170	2,200	360,000	2,200
1993-12-02	2,240	2,280	2,210	2,230	299,000	2,230
1993-12-01	2,150	2,230	2,130	2,230	203,000	2,230
1993-11-30	2,170	2,170	2,110	2,110	183,000	2,110
1993-11-29	2,100	2,130	2,020	2,130	255,000	2,130
1993-11-26	2,260	2,280	2,180	2,180	218,000	2,180
1993-11-25	2,290	2,290	2,250	2,250	218,000	2,250
1993-11-24	2,320	2,340	2,270	2,270	294,000	2,270
1993-11-22	2,350	2,350	2,300	2,330	173,000	2,330
1993-11-19	2,340	2,370	2,330	2,330	355,000	2,330
1993-11-18	2,300	2,380	2,300	2,370	568,000	2,370
1993-11-17	2,260	2,310	2,260	2,310	375,000	2,310
1993-11-16	2,250	2,280	2,230	2,280	256,000	2,280
1993-11-15	2,290	2,290	2,220	2,260	207,000	2,260
1993-11-12	2,270	2,290	2,260	2,290	128,000	2,290
1993-11-11	2,260	2,270	2,250	2,270	168,000	2,270
1993-11-10	2,240	2,250	2,190	2,240	589,000	2,240
1993-11-09	2,290	2,300	2,250	2,250	428,000	2,250
1993-11-08	2,240	2,270	2,230	2,250	131,000	2,250
1993-11-05	2,250	2,250	2,190	2,230	180,000	2,230
1993-11-04	2,210	2,280	2,210	2,220	175,000	2,220
1993-11-02	2,220	2,250	2,210	2,230	200,000	2,230
1993-11-01	2,180	2,220	2,180	2,220	128,000	2,220
1993-10-29	2,180	2,220	2,170	2,220	228,000	2,220
1993-10-28	2,160	2,180	2,160	2,170	186,000	2,170
1993-10-27	2,230	2,230	2,180	2,190	520,000	2,190
1993-10-26	2,230	2,230	2,200	2,230	208,000	2,230
1993-10-25	2,220	2,240	2,220	2,230	405,000	2,230
1993-10-22	2,220	2,230	2,200	2,220	340,000	2,220
1993-10-21	2,250	2,250	2,220	2,230	155,000	2,230
1993-10-20	2,250	2,260	2,230	2,260	146,000	2,260
1993-10-19	2,270	2,270	2,250	2,260	135,000	2,260
1993-10-18	2,240	2,250	2,230	2,250	158,000	2,250
1993-10-15	2,230	2,260	2,220	2,260	140,000	2,260
1993-10-14	2,240	2,240	2,210	2,240	220,000	2,240
1993-10-13	2,250	2,280	2,240	2,260	209,000	2,260
1993-10-12	2,270	2,280	2,250	2,280	322,000	2,280
1993-10-08	2,250	2,260	2,230	2,260	294,000	2,260
1993-10-07	2,280	2,300	2,250	2,260	350,000	2,260
1993-10-06	2,310	2,320	2,290	2,310	262,000	2,310
1993-10-05	2,300	2,320	2,290	2,310	334,000	2,310
1993-10-04	2,290	2,310	2,250	2,310	230,000	2,310
1993-10-01	2,310	2,320	2,290	2,290	287,000	2,290
1993-09-30	2,340	2,340	2,300	2,320	201,000	2,320
1993-09-29	2,350	2,350	2,310	2,340	511,000	2,340
1993-09-28	2,340	2,370	2,330	2,340	761,000	2,340
1993-09-27	2,310	2,350	2,300	2,350	498,000	2,350
1993-09-24	2,270	2,280	2,270	2,280	375,000	2,280
1993-09-22	2,250	2,280	2,240	2,260	325,000	2,260
1993-09-21	2,260	2,300	2,240	2,280	648,000	2,280
1993-09-20	2,260	2,260	2,220	2,230	335,000	2,230
1993-09-17	2,260	2,260	2,230	2,240	496,000	2,240
1993-09-16	2,240	2,280	2,220	2,280	1,042,000	2,280
1993-09-14	2,200	2,230	2,190	2,210	800,000	2,210
1993-09-13	2,140	2,210	2,140	2,210	861,000	2,210
1993-09-10	2,120	2,140	2,110	2,140	458,000	2,140
1993-09-09	2,130	2,140	2,110	2,120	220,000	2,120
1993-09-08	2,130	2,140	2,110	2,140	265,000	2,140
1993-09-07	2,140	2,150	2,110	2,130	261,000	2,130
1993-09-06	2,170	2,180	2,130	2,140	411,000	2,140
1993-09-03	2,100	2,140	2,080	2,130	645,000	2,130
1993-09-02	2,000	2,070	2,000	2,060	508,000	2,060
1993-09-01	1,980	2,000	1,980	2,000	209,000	2,000
1993-08-31	2,020	2,020	2,010	2,020	85,000	2,020
1993-08-30	2,020	2,030	2,010	2,030	145,000	2,030
1993-08-27	2,000	2,020	2,000	2,020	339,000	2,020
1993-08-26	2,000	2,000	1,980	1,990	105,000	1,990
1993-08-25	2,000	2,000	1,980	2,000	104,000	2,000
1993-08-24	2,020	2,020	1,980	1,990	73,000	1,990
1993-08-23	2,030	2,030	2,000	2,020	152,000	2,020
1993-08-20	2,000	2,050	1,970	2,040	468,000	2,040
1993-08-19	1,970	2,010	1,960	1,990	568,000	1,990
1993-08-18	1,920	1,940	1,910	1,940	469,000	1,940
1993-08-17	1,860	1,890	1,860	1,890	189,000	1,890
1993-08-16	1,840	1,860	1,830	1,860	94,000	1,860
1993-08-13	1,890	1,890	1,830	1,840	138,000	1,840
1993-08-12	1,870	1,880	1,830	1,830	128,000	1,830
1993-08-11	1,820	1,880	1,820	1,860	140,000	1,860
1993-08-10	1,840	1,850	1,840	1,850	149,000	1,850
1993-08-09	1,850	1,880	1,840	1,860	60,000	1,860
1993-08-06	1,840	1,850	1,830	1,840	36,000	1,840
1993-08-05	1,820	1,870	1,820	1,830	87,000	1,830
1993-08-04	1,850	1,860	1,850	1,850	51,000	1,850
1993-08-03	1,860	1,890	1,860	1,860	40,000	1,860
1993-08-02	1,850	1,900	1,850	1,850	37,000	1,850
1993-07-30	1,870	1,910	1,870	1,900	120,000	1,900
1993-07-29	1,890	1,890	1,880	1,890	78,000	1,890
1993-07-28	1,850	1,870	1,830	1,860	69,000	1,860
1993-07-27	1,860	1,870	1,840	1,840	119,000	1,840
1993-07-26	1,900	1,900	1,880	1,880	119,000	1,880
1993-07-23	1,910	1,910	1,880	1,910	141,000	1,910
1993-07-22	1,890	1,900	1,880	1,880	75,000	1,880
1993-07-21	1,920	1,920	1,900	1,910	168,000	1,910
1993-07-20	1,920	1,920	1,900	1,900	190,000	1,900
1993-07-19	1,920	1,920	1,890	1,910	249,000	1,910
1993-07-16	1,900	1,920	1,890	1,900	837,000	1,900
1993-07-15	1,900	1,910	1,900	1,900	164,000	1,900
1993-07-14	1,890	1,900	1,880	1,890	231,000	1,890
1993-07-13	1,840	1,900	1,830	1,880	198,000	1,880
1993-07-12	1,840	1,860	1,820	1,820	84,000	1,820
1993-07-09	1,780	1,840	1,780	1,840	94,000	1,840
1993-07-08	1,790	1,800	1,770	1,800	110,000	1,800
1993-07-07	1,780	1,780	1,770	1,780	32,000	1,780
1993-07-06	1,770	1,790	1,770	1,790	76,000	1,790
1993-07-05	1,800	1,800	1,790	1,800	37,000	1,800
1993-07-02	1,820	1,820	1,790	1,810	91,000	1,810
1993-07-01	1,800	1,810	1,790	1,800	127,000	1,800
1993-06-30	1,820	1,820	1,780	1,800	50,000	1,800
1993-06-29	1,820	1,840	1,780	1,800	155,000	1,800
1993-06-28	1,790	1,810	1,770	1,790	113,000	1,790
1993-06-25	1,810	1,810	1,760	1,800	67,000	1,800
1993-06-24	1,780	1,810	1,780	1,810	25,000	1,810
1993-06-23	1,800	1,800	1,780	1,800	51,000	1,800
1993-06-22	1,790	1,800	1,780	1,790	94,000	1,790
1993-06-21	1,780	1,780	1,750	1,780	137,000	1,780
1993-06-18	1,830	1,830	1,810	1,810	80,000	1,810
1993-06-17	1,830	1,850	1,810	1,830	77,000	1,830
1993-06-16	1,820	1,830	1,820	1,830	32,000	1,830
1993-06-15	1,850	1,860	1,830	1,850	103,000	1,850
1993-06-14	1,850	1,860	1,840	1,850	36,000	1,850
1993-06-11	1,860	1,860	1,850	1,850	99,000	1,850
1993-06-10	1,860	1,860	1,850	1,850	132,000	1,850
1993-06-08	1,870	1,870	1,850	1,870	96,000	1,870
1993-06-07	1,890	1,890	1,850	1,880	350,000	1,880
1993-06-04	1,880	1,890	1,880	1,890	39,000	1,890
1993-06-03	1,880	1,900	1,870	1,880	76,000	1,880
1993-06-02	1,920	1,920	1,860	1,880	164,000	1,880
1993-06-01	1,890	1,900	1,890	1,890	100,000	1,890
1993-05-31	1,950	1,950	1,890	1,920	56,000	1,920
1993-05-28	1,950	1,960	1,940	1,940	233,000	1,940
1993-05-27	1,920	1,950	1,920	1,940	158,000	1,940
1993-05-26	1,900	1,910	1,890	1,910	182,000	1,910
1993-05-25	1,910	1,910	1,890	1,900	147,000	1,900
1993-05-24	1,890	1,890	1,870	1,880	105,000	1,880
1993-05-21	1,850	1,880	1,840	1,880	148,000	1,880
1993-05-20	1,880	1,880	1,850	1,850	70,000	1,850
1993-05-19	1,860	1,880	1,860	1,880	247,000	1,880
1993-05-18	1,870	1,870	1,860	1,870	114,000	1,870
1993-05-17	1,890	1,890	1,860	1,880	121,000	1,880
1993-05-14	1,900	1,910	1,890	1,910	293,000	1,910
1993-05-13	1,880	1,890	1,860	1,890	175,000	1,890
1993-05-12	1,910	1,910	1,860	1,860	175,000	1,860
1993-05-11	1,950	1,970	1,890	1,890	452,000	1,890
1993-05-10	1,920	1,940	1,900	1,940	111,000	1,940
1993-05-07	1,910	1,910	1,900	1,910	209,000	1,910
1993-05-06	1,880	1,910	1,870	1,910	470,000	1,910
1993-04-30	1,840	1,860	1,830	1,850	149,000	1,850
1993-04-28	1,860	1,860	1,810	1,840	284,000	1,840
1993-04-27	1,810	1,820	1,800	1,800	280,000	1,800
1993-04-26	1,800	1,810	1,790	1,800	96,000	1,800
1993-04-23	1,870	1,870	1,800	1,810	369,000	1,810
1993-04-22	1,790	1,840	1,790	1,840	338,000	1,840
1993-04-21	1,790	1,820	1,780	1,820	188,000	1,820
1993-04-20	1,820	1,820	1,800	1,800	184,000	1,800
1993-04-19	1,850	1,850	1,830	1,830	84,000	1,830
1993-04-16	1,870	1,880	1,840	1,840	136,000	1,840
1993-04-15	1,840	1,860	1,840	1,850	136,000	1,850
1993-04-14	1,830	1,870	1,830	1,840	347,000	1,840
1993-04-13	1,800	1,830	1,790	1,830	202,000	1,830
1993-04-12	1,810	1,830	1,790	1,810	37,000	1,810
1993-04-09	1,820	1,840	1,820	1,830	103,000	1,830
1993-04-08	1,840	1,840	1,800	1,820	196,000	1,820
1993-04-07	1,830	1,850	1,820	1,830	277,000	1,830
1993-04-06	1,820	1,820	1,800	1,820	270,000	1,820
1993-04-05	1,800	1,820	1,760	1,800	310,000	1,800
1993-04-02	1,750	1,790	1,750	1,790	221,000	1,790
1993-04-01	1,710	1,740	1,710	1,740	77,000	1,740
1993-03-31	1,710	1,720	1,710	1,710	97,000	1,710
1993-03-30	1,740	1,740	1,710	1,720	100,000	1,720
1993-03-29	1,700	1,730	1,690	1,710	167,000	1,710
1993-03-26	1,680	1,710	1,680	1,690	140,000	1,690
1993-03-25	1,710	1,720	1,680	1,700	233,000	1,700
1993-03-24	1,710	1,720	1,700	1,700	139,000	1,700
1993-03-23	1,700	1,740	1,690	1,740	78,000	1,740
1993-03-22	1,710	1,720	1,700	1,700	213,000	1,700
1993-03-19	1,790	1,790	1,680	1,680	213,000	1,680
1993-03-18	1,770	1,780	1,750	1,770	90,000	1,770
1993-03-17	1,740	1,750	1,730	1,730	81,000	1,730
1993-03-16	1,750	1,750	1,740	1,740	54,000	1,740
1993-03-15	1,720	1,750	1,720	1,750	82,000	1,750
1993-03-12	1,720	1,750	1,720	1,720	177,000	1,720
1993-03-11	1,720	1,740	1,720	1,720	125,000	1,720
1993-03-10	1,710	1,750	1,710	1,710	132,000	1,710
1993-03-09	1,720	1,750	1,720	1,720	108,000	1,720
1993-03-08	1,710	1,730	1,700	1,720	181,000	1,720
1993-03-05	1,710	1,710	1,700	1,710	20,000	1,710
1993-03-04	1,700	1,720	1,700	1,710	112,000	1,710
1993-03-03	1,720	1,730	1,700	1,720	28,000	1,720
1993-03-02	1,700	1,730	1,690	1,730	66,000	1,730
1993-03-01	1,700	1,700	1,680	1,700	46,000	1,700
1993-02-26	1,720	1,730	1,710	1,710	106,000	1,710
1993-02-25	1,720	1,720	1,700	1,720	101,000	1,720
1993-02-24	1,700	1,700	1,680	1,680	13,000	1,680
1993-02-23	1,680	1,700	1,680	1,700	86,000	1,700
1993-02-22	1,700	1,700	1,680	1,690	99,000	1,690
1993-02-19	1,740	1,740	1,720	1,720	56,000	1,720
1993-02-18	1,740	1,750	1,720	1,740	40,000	1,740
1993-02-17	1,720	1,750	1,720	1,750	1,596,000	1,750
1993-02-16	1,720	1,730	1,710	1,720	74,000	1,720
1993-02-15	1,710	1,720	1,710	1,720	195,000	1,720
1993-02-12	1,720	1,730	1,710	1,710	105,000	1,710
1993-02-10	1,700	1,720	1,700	1,720	36,000	1,720
1993-02-09	1,730	1,750	1,720	1,720	35,000	1,720
1993-02-08	1,770	1,770	1,740	1,760	51,000	1,760
1993-02-05	1,780	1,780	1,750	1,770	57,000	1,770
1993-02-04	1,780	1,780	1,770	1,780	59,000	1,780
1993-02-03	1,750	1,770	1,750	1,760	70,000	1,760
1993-02-02	1,750	1,760	1,740	1,750	93,000	1,750
1993-02-01	1,750	1,750	1,740	1,750	31,000	1,750
1993-01-29	1,740	1,750	1,740	1,750	93,000	1,750
1993-01-28	1,710	1,750	1,710	1,750	131,000	1,750
1993-01-27	1,730	1,730	1,700	1,710	34,000	1,710
1993-01-26	1,670	1,700	1,670	1,700	100,000	1,700
1993-01-25	1,700	1,700	1,680	1,690	57,000	1,690
1993-01-22	1,700	1,700	1,680	1,680	122,000	1,680
1993-01-21	1,690	1,700	1,690	1,700	74,000	1,700
1993-01-20	1,690	1,690	1,680	1,680	54,000	1,680
1993-01-19	1,670	1,690	1,670	1,690	47,000	1,690
1993-01-18	1,670	1,680	1,670	1,670	66,000	1,670
1993-01-14	1,680	1,680	1,670	1,670	187,000	1,670
1993-01-13	1,710	1,720	1,690	1,690	268,000	1,690
1993-01-12	1,710	1,730	1,710	1,710	142,000	1,710
1993-01-11	1,700	1,710	1,700	1,710	94,000	1,710
1993-01-08	1,720	1,730	1,700	1,700	198,000	1,700
1993-01-07	1,730	1,740	1,710	1,710	127,000	1,710
1993-01-06	1,760	1,760	1,730	1,730	67,000	1,730
1993-01-05	1,770	1,770	1,730	1,750	32,000	1,750
1993-01-04	1,780	1,780	1,770	1,770	3,000	1,770

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