2212 山崎製パン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,960	2,000	1,960	2,000	40,000	2,000
1994-12-29	1,980	2,000	1,960	2,000	110,000	2,000
1994-12-28	1,960	1,990	1,960	1,970	28,000	1,970
1994-12-27	1,940	1,980	1,940	1,980	32,000	1,980
1994-12-26	1,970	1,990	1,970	1,980	58,000	1,980
1994-12-22	1,960	1,980	1,920	1,980	128,000	1,980
1994-12-21	1,930	1,930	1,900	1,910	74,000	1,910
1994-12-20	1,920	1,930	1,920	1,930	63,000	1,930
1994-12-19	1,940	1,950	1,920	1,930	101,000	1,930
1994-12-16	1,930	1,940	1,920	1,940	16,000	1,940
1994-12-15	1,920	1,930	1,920	1,930	53,000	1,930
1994-12-14	1,920	1,930	1,910	1,930	114,000	1,930
1994-12-13	1,930	1,930	1,910	1,910	25,000	1,910
1994-12-12	1,950	1,950	1,920	1,950	14,000	1,950
1994-12-09	1,900	1,920	1,900	1,920	108,000	1,920
1994-12-08	1,930	1,930	1,920	1,930	17,000	1,930
1994-12-07	1,930	1,940	1,930	1,930	27,000	1,930
1994-12-06	1,960	1,960	1,910	1,960	23,000	1,960
1994-12-05	1,980	2,000	1,950	1,970	152,000	1,970
1994-12-02	1,950	1,960	1,920	1,950	26,000	1,950
1994-12-01	1,950	1,960	1,940	1,960	95,000	1,960
1994-11-30	1,910	2,000	1,910	1,980	149,000	1,980
1994-11-29	1,930	1,930	1,900	1,900	7,000	1,900
1994-11-28	1,890	1,910	1,890	1,910	41,000	1,910
1994-11-25	1,930	1,950	1,860	1,860	231,000	1,860
1994-11-24	1,960	1,960	1,920	1,920	118,000	1,920
1994-11-22	1,950	1,970	1,950	1,960	71,000	1,960
1994-11-21	2,000	2,000	1,950	1,950	82,000	1,950
1994-11-18	2,000	2,010	1,990	2,010	79,000	2,010
1994-11-17	1,990	1,990	1,980	1,990	14,000	1,990
1994-11-16	1,960	1,970	1,960	1,970	199,000	1,970
1994-11-15	1,960	1,980	1,950	1,980	269,000	1,980
1994-11-14	1,970	1,970	1,950	1,960	104,000	1,960
1994-11-11	2,000	2,000	1,950	1,980	1,315,000	1,980
1994-11-10	1,990	2,000	1,990	2,000	31,000	2,000
1994-11-09	2,000	2,000	1,990	1,990	32,000	1,990
1994-11-08	2,010	2,010	2,000	2,000	26,000	2,000
1994-11-07	2,020	2,020	2,020	2,020	32,000	2,020
1994-11-04	2,020	2,020	2,020	2,020	14,000	2,020
1994-11-02	2,040	2,040	2,010	2,040	33,000	2,040
1994-11-01	2,010	2,010	2,010	2,010	42,000	2,010
1994-10-31	2,010	2,030	2,000	2,020	46,000	2,020
1994-10-28	2,000	2,000	1,980	1,990	82,000	1,990
1994-10-27	2,000	2,000	1,990	2,000	49,000	2,000
1994-10-26	1,990	2,010	1,990	2,000	32,000	2,000
1994-10-25	2,000	2,000	2,000	2,000	82,000	2,000
1994-10-24	1,990	2,000	1,990	1,990	77,000	1,990
1994-10-21	1,990	1,990	1,990	1,990	52,000	1,990
1994-10-20	1,980	1,990	1,970	1,990	119,000	1,990
1994-10-19	1,980	1,990	1,980	1,980	97,000	1,980
1994-10-18	1,960	1,990	1,960	1,990	93,000	1,990
1994-10-17	1,960	1,960	1,940	1,950	74,000	1,950
1994-10-14	1,980	1,980	1,960	1,960	177,000	1,960
1994-10-13	1,990	1,990	1,960	1,980	209,000	1,980
1994-10-12	2,010	2,020	2,000	2,000	124,000	2,000
1994-10-11	2,000	2,030	2,000	2,030	106,000	2,030
1994-10-07	2,000	2,000	2,000	2,000	12,000	2,000
1994-10-06	2,010	2,020	2,000	2,000	34,000	2,000
1994-10-05	1,970	2,020	1,970	2,020	70,000	2,020
1994-10-04	2,030	2,030	1,980	1,980	30,000	1,980
1994-10-03	1,980	2,000	1,970	2,000	34,000	2,000
1994-09-30	1,960	1,970	1,960	1,960	54,000	1,960
1994-09-29	1,960	1,970	1,960	1,960	39,000	1,960
1994-09-28	1,960	1,960	1,950	1,950	175,000	1,950
1994-09-27	1,960	1,980	1,960	1,960	136,000	1,960
1994-09-26	2,030	2,030	2,000	2,000	89,000	2,000
1994-09-22	2,050	2,050	2,030	2,040	103,000	2,040
1994-09-21	2,040	2,050	2,030	2,030	101,000	2,030
1994-09-20	2,030	2,040	2,030	2,040	66,000	2,040
1994-09-19	2,010	2,030	2,010	2,020	91,000	2,020
1994-09-16	2,020	2,040	2,020	2,020	90,000	2,020
1994-09-14	2,020	2,020	2,010	2,020	91,000	2,020
1994-09-13	1,970	2,030	1,970	2,030	432,000	2,030
1994-09-12	1,970	2,000	1,970	1,970	27,000	1,970
1994-09-09	1,970	1,980	1,960	1,960	128,000	1,960
1994-09-08	1,970	1,980	1,950	1,950	368,000	1,950
1994-09-07	2,020	2,020	1,970	1,970	297,000	1,970
1994-09-06	2,020	2,040	2,010	2,040	111,000	2,040
1994-09-05	2,050	2,050	2,020	2,020	153,000	2,020
1994-09-02	2,060	2,070	2,060	2,060	78,000	2,060
1994-09-01	2,100	2,100	2,060	2,060	130,000	2,060
1994-08-31	2,070	2,100	2,070	2,100	43,000	2,100
1994-08-30	2,080	2,080	2,060	2,070	17,000	2,070
1994-08-29	2,060	2,070	2,050	2,060	24,000	2,060
1994-08-26	2,040	2,060	2,040	2,050	121,000	2,050
1994-08-25	2,110	2,110	2,040	2,050	74,000	2,050
1994-08-24	2,050	2,070	2,040	2,060	152,000	2,060
1994-08-23	2,080	2,090	2,060	2,060	118,000	2,060
1994-08-22	2,110	2,110	2,070	2,080	76,000	2,080
1994-08-19	2,110	2,110	2,110	2,110	104,000	2,110
1994-08-18	2,140	2,150	2,110	2,130	239,000	2,130
1994-08-17	2,160	2,160	2,150	2,150	94,000	2,150
1994-08-16	2,150	2,180	2,150	2,150	33,000	2,150
1994-08-15	2,150	2,180	2,150	2,170	80,000	2,170
1994-08-12	2,150	2,170	2,150	2,150	378,000	2,150
1994-08-11	2,150	2,160	2,140	2,150	314,000	2,150
1994-08-10	2,140	2,160	2,120	2,150	112,000	2,150
1994-08-09	2,130	2,170	2,120	2,170	303,000	2,170
1994-08-08	2,090	2,120	2,090	2,120	168,000	2,120
1994-08-05	2,070	2,100	2,070	2,090	14,000	2,090
1994-08-04	2,080	2,110	2,080	2,100	24,000	2,100
1994-08-03	2,090	2,120	2,080	2,090	23,000	2,090
1994-08-02	2,100	2,120	2,090	2,100	82,000	2,100
1994-08-01	2,130	2,130	2,080	2,080	30,000	2,080
1994-07-29	2,110	2,130	2,110	2,130	28,000	2,130
1994-07-28	2,100	2,120	2,090	2,110	56,000	2,110
1994-07-27	2,120	2,130	2,100	2,130	69,000	2,130
1994-07-26	2,080	2,120	2,080	2,110	91,000	2,110
1994-07-25	2,110	2,110	2,070	2,070	80,000	2,070
1994-07-22	2,090	2,090	2,060	2,080	10,000	2,080
1994-07-21	2,060	2,060	2,050	2,050	58,000	2,050
1994-07-20	2,090	2,090	2,060	2,060	131,000	2,060
1994-07-19	2,070	2,110	2,070	2,110	70,000	2,110
1994-07-18	2,130	2,130	2,090	2,090	22,000	2,090
1994-07-15	2,140	2,140	2,110	2,110	60,000	2,110
1994-07-14	2,100	2,150	2,100	2,140	101,000	2,140
1994-07-13	2,110	2,130	2,100	2,130	84,000	2,130
1994-07-12	2,110	2,110	2,070	2,100	57,000	2,100
1994-07-11	2,080	2,080	2,060	2,070	16,000	2,070
1994-07-08	2,090	2,100	2,090	2,090	30,000	2,090
1994-07-07	2,130	2,130	2,100	2,100	34,000	2,100
1994-07-06	2,130	2,130	2,090	2,100	38,000	2,100
1994-07-05	2,110	2,130	2,110	2,130	79,000	2,130
1994-07-04	2,130	2,130	2,100	2,100	109,000	2,100
1994-07-01	2,100	2,100	2,080	2,090	117,000	2,090
1994-06-30	2,110	2,130	2,080	2,090	196,000	2,090
1994-06-29	2,090	2,110	2,090	2,110	161,000	2,110
1994-06-28	2,080	2,120	2,080	2,110	234,000	2,110
1994-06-27	2,060	2,100	2,050	2,080	127,000	2,080
1994-06-24	2,040	2,100	2,020	2,080	197,000	2,080
1994-06-23	2,010	2,060	2,000	2,060	199,000	2,060
1994-06-22	1,980	2,010	1,970	1,990	154,000	1,990
1994-06-21	2,000	2,020	1,990	1,990	124,000	1,990
1994-06-20	2,090	2,100	2,020	2,020	99,000	2,020
1994-06-17	2,090	2,090	2,070	2,090	91,000	2,090
1994-06-16	2,050	2,070	2,050	2,060	103,000	2,060
1994-06-15	2,100	2,100	2,060	2,060	88,000	2,060
1994-06-14	2,070	2,070	2,050	2,070	76,000	2,070
1994-06-13	2,100	2,100	2,080	2,100	135,000	2,100
1994-06-10	2,040	2,070	2,040	2,060	293,000	2,060
1994-06-09	2,060	2,100	2,050	2,080	147,000	2,080
1994-06-08	2,060	2,070	2,040	2,050	237,000	2,050
1994-06-07	2,030	2,040	2,030	2,040	85,000	2,040
1994-06-06	2,040	2,060	2,040	2,040	67,000	2,040
1994-06-03	2,030	2,050	2,030	2,040	65,000	2,040
1994-06-02	2,070	2,080	2,040	2,050	157,000	2,050
1994-06-01	2,090	2,090	2,050	2,070	136,000	2,070
1994-05-31	2,070	2,080	2,070	2,080	46,000	2,080
1994-05-30	2,050	2,080	2,050	2,080	119,000	2,080
1994-05-27	2,040	2,100	2,030	2,090	135,000	2,090
1994-05-26	2,060	2,060	2,040	2,040	220,000	2,040
1994-05-25	2,060	2,070	2,040	2,050	169,000	2,050
1994-05-24	2,110	2,110	2,040	2,050	179,000	2,050
1994-05-23	2,130	2,130	2,120	2,120	94,000	2,120
1994-05-20	2,100	2,110	2,080	2,110	96,000	2,110
1994-05-19	2,070	2,090	2,070	2,090	107,000	2,090
1994-05-18	2,080	2,090	2,070	2,090	73,000	2,090
1994-05-17	2,050	2,070	2,050	2,070	50,000	2,070
1994-05-16	2,100	2,100	2,090	2,090	60,000	2,090
1994-05-13	2,080	2,100	2,080	2,080	80,000	2,080
1994-05-12	2,070	2,080	2,050	2,080	138,000	2,080
1994-05-11	2,090	2,100	2,080	2,080	92,000	2,080
1994-05-10	2,090	2,090	2,070	2,070	79,000	2,070
1994-05-09	2,060	2,080	2,060	2,080	84,000	2,080
1994-05-06	2,050	2,090	2,020	2,090	291,000	2,090
1994-05-02	2,050	2,050	2,010	2,010	26,000	2,010
1994-04-28	2,030	2,040	2,020	2,040	79,000	2,040
1994-04-27	2,010	2,040	2,010	2,030	30,000	2,030
1994-04-26	2,020	2,020	2,010	2,020	210,000	2,020
1994-04-25	2,050	2,050	2,020	2,020	184,000	2,020
1994-04-22	2,040	2,050	2,040	2,050	133,000	2,050
1994-04-21	2,040	2,050	2,030	2,030	93,000	2,030
1994-04-20	2,080	2,080	2,030	2,050	88,000	2,050
1994-04-19	2,090	2,100	2,070	2,090	156,000	2,090
1994-04-18	2,080	2,120	2,080	2,110	241,000	2,110
1994-04-15	2,090	2,130	2,080	2,080	76,000	2,080
1994-04-14	2,040	2,100	2,040	2,100	80,000	2,100
1994-04-13	2,050	2,100	2,030	2,080	103,000	2,080
1994-04-12	2,060	2,060	2,040	2,050	91,000	2,050
1994-04-11	2,050	2,060	2,030	2,040	56,000	2,040
1994-04-08	2,050	2,080	2,050	2,050	192,000	2,050
1994-04-07	2,070	2,070	2,030	2,070	242,000	2,070
1994-04-06	2,100	2,110	2,050	2,060	273,000	2,060
1994-04-05	2,090	2,100	2,080	2,080	202,000	2,080
1994-04-04	2,110	2,110	2,090	2,100	153,000	2,100
1994-04-01	2,120	2,130	2,100	2,100	161,000	2,100
1994-03-31	2,140	2,140	2,100	2,110	135,000	2,110
1994-03-30	2,090	2,140	2,080	2,140	220,000	2,140
1994-03-29	2,150	2,180	2,100	2,100	84,000	2,100
1994-03-28	2,140	2,180	2,140	2,180	154,000	2,180
1994-03-25	2,130	2,160	2,110	2,140	193,000	2,140
1994-03-24	2,130	2,160	2,110	2,160	188,000	2,160
1994-03-23	2,130	2,140	2,110	2,110	130,000	2,110
1994-03-22	2,100	2,130	2,090	2,100	306,000	2,100
1994-03-18	2,100	2,120	2,070	2,070	439,000	2,070
1994-03-17	2,150	2,150	2,100	2,120	95,000	2,120
1994-03-16	2,100	2,130	2,090	2,130	497,000	2,130
1994-03-15	2,090	2,100	2,060	2,090	352,000	2,090
1994-03-14	2,080	2,110	2,080	2,100	609,000	2,100
1994-03-11	2,130	2,130	2,090	2,100	500,000	2,100
1994-03-10	2,160	2,180	2,110	2,160	629,000	2,160
1994-03-09	2,210	2,220	2,190	2,200	324,000	2,200
1994-03-08	2,230	2,250	2,190	2,190	1,059,000	2,190
1994-03-07	2,110	2,160	2,110	2,140	423,000	2,140
1994-03-04	2,090	2,120	2,080	2,090	444,000	2,090
1994-03-03	2,080	2,100	2,070	2,070	343,000	2,070
1994-03-02	2,110	2,120	2,060	2,060	337,000	2,060
1994-03-01	2,170	2,170	2,120	2,130	263,000	2,130
1994-02-28	2,150	2,150	2,120	2,130	214,000	2,130
1994-02-25	2,120	2,160	2,120	2,130	218,000	2,130
1994-02-24	2,170	2,200	2,150	2,160	604,000	2,160
1994-02-23	2,230	2,260	2,180	2,210	502,000	2,210
1994-02-22	2,220	2,230	2,200	2,230	179,000	2,230
1994-02-21	2,180	2,230	2,180	2,230	114,000	2,230
1994-02-18	2,190	2,220	2,190	2,220	257,000	2,220
1994-02-17	2,150	2,180	2,130	2,180	381,000	2,180
1994-02-16	2,150	2,160	2,130	2,130	239,000	2,130
1994-02-15	2,100	2,150	2,090	2,150	196,000	2,150
1994-02-14	2,110	2,160	2,110	2,120	67,000	2,120
1994-02-10	2,160	2,160	2,130	2,140	159,000	2,140
1994-02-09	2,160	2,160	2,140	2,160	265,000	2,160
1994-02-08	2,160	2,160	2,150	2,160	265,000	2,160
1994-02-07	2,160	2,160	2,140	2,150	177,000	2,150
1994-02-04	2,150	2,150	2,130	2,150	114,000	2,150
1994-02-03	2,160	2,170	2,110	2,120	252,000	2,120
1994-02-02	2,200	2,200	2,150	2,160	655,000	2,160
1994-02-01	2,280	2,290	2,170	2,190	505,000	2,190
1994-01-31	2,210	2,290	2,210	2,250	310,000	2,250
1994-01-28	2,160	2,170	2,150	2,170	158,000	2,170
1994-01-27	2,220	2,230	2,180	2,200	188,000	2,200
1994-01-26	2,180	2,240	2,170	2,220	197,000	2,220
1994-01-25	2,170	2,180	2,170	2,170	124,000	2,170
1994-01-24	2,160	2,200	2,160	2,170	162,000	2,170
1994-01-21	2,270	2,270	2,240	2,240	391,000	2,240
1994-01-20	2,220	2,230	2,200	2,230	149,000	2,230
1994-01-19	2,190	2,220	2,190	2,210	308,000	2,210
1994-01-18	2,190	2,200	2,180	2,200	72,000	2,200
1994-01-17	2,200	2,220	2,190	2,190	121,000	2,190
1994-01-14	2,220	2,240	2,160	2,240	60,000	2,240
1994-01-13	2,250	2,250	2,200	2,200	86,000	2,200
1994-01-12	2,240	2,250	2,230	2,250	81,000	2,250
1994-01-11	2,230	2,250	2,190	2,250	244,000	2,250
1994-01-10	2,230	2,240	2,220	2,220	245,000	2,220
1994-01-07	2,230	2,250	2,210	2,250	211,000	2,250
1994-01-06	2,210	2,230	2,190	2,200	177,000	2,200
1994-01-05	2,190	2,220	2,180	2,210	169,000	2,210
1994-01-04	2,150	2,190	2,140	2,190	65,000	2,190

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