2212 山崎製パン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 793 | 795 | 787 | 795 | 62,000 | 795 |
| 2000-12-28 | 795 | 795 | 786 | 794 | 36,000 | 794 |
| 2000-12-27 | 781 | 792 | 781 | 791 | 62,000 | 791 |
| 2000-12-26 | 789 | 795 | 785 | 785 | 57,000 | 785 |
| 2000-12-25 | 800 | 800 | 790 | 800 | 141,000 | 800 |
| 2000-12-22 | 800 | 800 | 795 | 796 | 144,000 | 796 |
| 2000-12-21 | 793 | 795 | 782 | 794 | 167,000 | 794 |
| 2000-12-20 | 790 | 794 | 787 | 794 | 93,000 | 794 |
| 2000-12-19 | 796 | 800 | 793 | 793 | 119,000 | 793 |
| 2000-12-18 | 792 | 799 | 792 | 793 | 49,000 | 793 |
| 2000-12-15 | 805 | 805 | 792 | 792 | 47,000 | 792 |
| 2000-12-14 | 797 | 799 | 796 | 797 | 92,000 | 797 |
| 2000-12-13 | 800 | 810 | 796 | 800 | 183,000 | 800 |
| 2000-12-12 | 830 | 830 | 810 | 810 | 92,000 | 810 |
| 2000-12-11 | 813 | 813 | 804 | 811 | 55,000 | 811 |
| 2000-12-08 | 786 | 801 | 786 | 793 | 187,000 | 793 |
| 2000-12-07 | 802 | 804 | 794 | 794 | 104,000 | 794 |
| 2000-12-06 | 820 | 823 | 812 | 812 | 75,000 | 812 |
| 2000-12-05 | 841 | 841 | 811 | 811 | 313,000 | 811 |
| 2000-12-04 | 817 | 820 | 800 | 801 | 150,000 | 801 |
| 2000-12-01 | 783 | 814 | 783 | 807 | 108,000 | 807 |
| 2000-11-30 | 780 | 799 | 780 | 793 | 130,000 | 793 |
| 2000-11-29 | 790 | 790 | 780 | 780 | 67,000 | 780 |
| 2000-11-28 | 785 | 794 | 785 | 789 | 124,000 | 789 |
| 2000-11-27 | 792 | 797 | 785 | 785 | 100,000 | 785 |
| 2000-11-24 | 795 | 800 | 789 | 795 | 215,000 | 795 |
| 2000-11-22 | 800 | 800 | 777 | 780 | 339,000 | 780 |
| 2000-11-21 | 808 | 810 | 796 | 800 | 291,000 | 800 |
| 2000-11-20 | 819 | 820 | 808 | 810 | 112,000 | 810 |
| 2000-11-17 | 812 | 820 | 808 | 817 | 202,000 | 817 |
| 2000-11-16 | 813 | 822 | 812 | 812 | 40,000 | 812 |
| 2000-11-15 | 824 | 830 | 815 | 822 | 77,000 | 822 |
| 2000-11-14 | 829 | 829 | 815 | 820 | 86,000 | 820 |
| 2000-11-13 | 825 | 830 | 821 | 830 | 55,000 | 830 |
| 2000-11-10 | 815 | 851 | 815 | 851 | 168,000 | 851 |
| 2000-11-09 | 830 | 851 | 820 | 839 | 163,000 | 839 |
| 2000-11-08 | 836 | 845 | 833 | 833 | 30,000 | 833 |
| 2000-11-07 | 837 | 840 | 830 | 836 | 58,000 | 836 |
| 2000-11-06 | 835 | 852 | 835 | 852 | 89,000 | 852 |
| 2000-11-02 | 829 | 849 | 829 | 840 | 76,000 | 840 |
| 2000-11-01 | 827 | 829 | 815 | 826 | 138,000 | 826 |
| 2000-10-31 | 817 | 818 | 810 | 818 | 138,000 | 818 |
| 2000-10-30 | 830 | 830 | 811 | 811 | 66,000 | 811 |
| 2000-10-27 | 830 | 850 | 820 | 820 | 128,000 | 820 |
| 2000-10-26 | 820 | 830 | 810 | 830 | 129,000 | 830 |
| 2000-10-25 | 836 | 836 | 821 | 821 | 94,000 | 821 |
| 2000-10-24 | 833 | 842 | 827 | 836 | 142,000 | 836 |
| 2000-10-23 | 838 | 842 | 831 | 831 | 91,000 | 831 |
| 2000-10-20 | 850 | 852 | 835 | 848 | 104,000 | 848 |
| 2000-10-19 | 830 | 835 | 820 | 820 | 128,000 | 820 |
| 2000-10-18 | 846 | 850 | 827 | 830 | 123,000 | 830 |
| 2000-10-17 | 857 | 860 | 845 | 845 | 89,000 | 845 |
| 2000-10-16 | 866 | 869 | 852 | 856 | 42,000 | 856 |
| 2000-10-13 | 851 | 872 | 851 | 872 | 85,000 | 872 |
| 2000-10-12 | 870 | 880 | 861 | 861 | 74,000 | 861 |
| 2000-10-11 | 874 | 880 | 860 | 880 | 95,000 | 880 |
| 2000-10-10 | 870 | 890 | 870 | 879 | 84,000 | 879 |
| 2000-10-06 | 885 | 886 | 872 | 880 | 81,000 | 880 |
| 2000-10-05 | 897 | 897 | 881 | 889 | 47,000 | 889 |
| 2000-10-04 | 886 | 900 | 885 | 897 | 52,000 | 897 |
| 2000-10-03 | 898 | 898 | 871 | 894 | 68,000 | 894 |
| 2000-10-02 | 882 | 896 | 860 | 896 | 84,000 | 896 |
| 2000-09-29 | 875 | 900 | 869 | 900 | 117,000 | 900 |
| 2000-09-28 | 861 | 867 | 855 | 858 | 93,000 | 858 |
| 2000-09-27 | 861 | 874 | 861 | 873 | 144,000 | 873 |
| 2000-09-26 | 869 | 870 | 860 | 860 | 52,000 | 860 |
| 2000-09-25 | 910 | 910 | 860 | 870 | 108,000 | 870 |
| 2000-09-22 | 882 | 882 | 870 | 875 | 98,000 | 875 |
| 2000-09-21 | 911 | 911 | 876 | 881 | 149,000 | 881 |
| 2000-09-20 | 883 | 905 | 871 | 905 | 185,000 | 905 |
| 2000-09-19 | 841 | 872 | 841 | 872 | 100,000 | 872 |
| 2000-09-18 | 850 | 850 | 840 | 848 | 80,000 | 848 |
| 2000-09-14 | 853 | 864 | 840 | 840 | 113,000 | 840 |
| 2000-09-13 | 841 | 854 | 841 | 854 | 49,000 | 854 |
| 2000-09-12 | 851 | 856 | 840 | 840 | 68,000 | 840 |
| 2000-09-11 | 860 | 860 | 840 | 840 | 118,000 | 840 |
| 2000-09-08 | 839 | 852 | 839 | 852 | 179,000 | 852 |
| 2000-09-07 | 850 | 850 | 832 | 839 | 96,000 | 839 |
| 2000-09-06 | 846 | 858 | 830 | 830 | 188,000 | 830 |
| 2000-09-05 | 831 | 851 | 831 | 840 | 171,000 | 840 |
| 2000-09-04 | 850 | 859 | 830 | 831 | 264,000 | 831 |
| 2000-09-01 | 860 | 870 | 860 | 870 | 162,000 | 870 |
| 2000-08-31 | 880 | 880 | 860 | 864 | 224,000 | 864 |
| 2000-08-30 | 890 | 891 | 880 | 885 | 167,000 | 885 |
| 2000-08-29 | 895 | 900 | 890 | 897 | 133,000 | 897 |
| 2000-08-28 | 896 | 901 | 892 | 894 | 158,000 | 894 |
| 2000-08-25 | 909 | 909 | 889 | 890 | 258,000 | 890 |
| 2000-08-24 | 902 | 914 | 900 | 900 | 174,000 | 900 |
| 2000-08-23 | 908 | 909 | 896 | 904 | 97,000 | 904 |
| 2000-08-22 | 906 | 914 | 900 | 909 | 91,000 | 909 |
| 2000-08-21 | 905 | 906 | 900 | 905 | 178,000 | 905 |
| 2000-08-18 | 904 | 910 | 902 | 906 | 116,000 | 906 |
| 2000-08-17 | 902 | 907 | 902 | 904 | 85,000 | 904 |
| 2000-08-16 | 914 | 917 | 900 | 903 | 238,000 | 903 |
| 2000-08-15 | 910 | 919 | 910 | 916 | 168,000 | 916 |
| 2000-08-14 | 940 | 940 | 910 | 910 | 195,000 | 910 |
| 2000-08-11 | 943 | 947 | 940 | 947 | 108,000 | 947 |
| 2000-08-10 | 940 | 943 | 932 | 943 | 133,000 | 943 |
| 2000-08-09 | 929 | 944 | 928 | 944 | 213,000 | 944 |
| 2000-08-08 | 920 | 929 | 910 | 910 | 123,000 | 910 |
| 2000-08-07 | 910 | 929 | 902 | 929 | 126,000 | 929 |
| 2000-08-04 | 920 | 938 | 915 | 921 | 193,000 | 921 |
| 2000-08-03 | 907 | 911 | 900 | 911 | 250,000 | 911 |
| 2000-08-02 | 925 | 925 | 903 | 907 | 162,000 | 907 |
| 2000-08-01 | 931 | 939 | 926 | 928 | 117,000 | 928 |
| 2000-07-31 | 935 | 945 | 925 | 929 | 250,000 | 929 |
| 2000-07-28 | 919 | 935 | 913 | 935 | 213,000 | 935 |
| 2000-07-27 | 910 | 918 | 902 | 916 | 257,000 | 916 |
| 2000-07-26 | 930 | 931 | 900 | 900 | 453,000 | 900 |
| 2000-07-25 | 926 | 929 | 919 | 925 | 275,000 | 925 |
| 2000-07-24 | 940 | 940 | 912 | 926 | 348,000 | 926 |
| 2000-07-21 | 963 | 963 | 940 | 940 | 226,000 | 940 |
| 2000-07-19 | 928 | 943 | 925 | 943 | 314,000 | 943 |
| 2000-07-18 | 935 | 940 | 920 | 927 | 609,000 | 927 |
| 2000-07-17 | 922 | 945 | 922 | 943 | 875,000 | 943 |
| 2000-07-14 | 966 | 977 | 963 | 972 | 280,000 | 972 |
| 2000-07-13 | 987 | 996 | 961 | 961 | 497,000 | 961 |
| 2000-07-12 | 1,005 | 1,015 | 983 | 993 | 370,000 | 993 |
| 2000-07-11 | 1,020 | 1,024 | 1,010 | 1,015 | 175,000 | 1,015 |
| 2000-07-10 | 1,015 | 1,019 | 1,009 | 1,018 | 173,000 | 1,018 |
| 2000-07-07 | 1,017 | 1,023 | 1,005 | 1,009 | 299,000 | 1,009 |
| 2000-07-06 | 1,020 | 1,026 | 1,010 | 1,016 | 241,000 | 1,016 |
| 2000-07-05 | 1,025 | 1,035 | 1,020 | 1,029 | 207,000 | 1,029 |
| 2000-07-04 | 1,048 | 1,048 | 1,025 | 1,025 | 170,000 | 1,025 |
| 2000-07-03 | 1,040 | 1,050 | 1,040 | 1,049 | 226,000 | 1,049 |
| 2000-06-30 | 1,050 | 1,050 | 1,035 | 1,040 | 311,000 | 1,040 |
| 2000-06-29 | 1,013 | 1,025 | 1,013 | 1,018 | 155,000 | 1,018 |
| 2000-06-28 | 1,025 | 1,033 | 1,006 | 1,006 | 222,000 | 1,006 |
| 2000-06-27 | 1,020 | 1,028 | 1,012 | 1,025 | 200,000 | 1,025 |
| 2000-06-26 | 991 | 1,006 | 990 | 1,004 | 95,000 | 1,004 |
| 2000-06-23 | 1,005 | 1,007 | 984 | 986 | 215,000 | 986 |
| 2000-06-22 | 999 | 1,009 | 990 | 997 | 184,000 | 997 |
| 2000-06-21 | 990 | 1,000 | 979 | 991 | 276,000 | 991 |
| 2000-06-20 | 1,011 | 1,011 | 1,000 | 1,005 | 114,000 | 1,005 |
| 2000-06-19 | 1,007 | 1,015 | 1,006 | 1,011 | 118,000 | 1,011 |
| 2000-06-16 | 1,006 | 1,014 | 1,005 | 1,006 | 90,000 | 1,006 |
| 2000-06-15 | 1,010 | 1,015 | 1,005 | 1,005 | 116,000 | 1,005 |
| 2000-06-14 | 1,030 | 1,030 | 1,000 | 1,010 | 219,000 | 1,010 |
| 2000-06-13 | 1,009 | 1,040 | 1,009 | 1,030 | 464,000 | 1,030 |
| 2000-06-12 | 980 | 1,008 | 973 | 1,006 | 278,000 | 1,006 |
| 2000-06-09 | 981 | 984 | 965 | 970 | 300,000 | 970 |
| 2000-06-08 | 988 | 995 | 971 | 981 | 121,000 | 981 |
| 2000-06-07 | 969 | 981 | 968 | 981 | 79,000 | 981 |
| 2000-06-06 | 976 | 976 | 956 | 971 | 196,000 | 971 |
| 2000-06-05 | 970 | 979 | 970 | 977 | 121,000 | 977 |
| 2000-06-02 | 998 | 998 | 970 | 972 | 103,000 | 972 |
| 2000-06-01 | 980 | 1,000 | 969 | 999 | 130,000 | 999 |
| 2000-05-31 | 1,006 | 1,006 | 980 | 995 | 202,000 | 995 |
| 2000-05-30 | 1,000 | 1,010 | 986 | 986 | 90,000 | 986 |
| 2000-05-29 | 1,000 | 1,000 | 983 | 993 | 156,000 | 993 |
| 2000-05-26 | 1,000 | 1,010 | 989 | 993 | 187,000 | 993 |
| 2000-05-25 | 1,020 | 1,021 | 993 | 993 | 279,000 | 993 |
| 2000-05-24 | 1,010 | 1,027 | 1,002 | 1,016 | 196,000 | 1,016 |
| 2000-05-23 | 1,004 | 1,030 | 1,000 | 1,030 | 195,000 | 1,030 |
| 2000-05-22 | 1,000 | 1,005 | 985 | 996 | 102,000 | 996 |
| 2000-05-19 | 993 | 1,005 | 986 | 1,005 | 175,000 | 1,005 |
| 2000-05-18 | 1,000 | 1,000 | 980 | 983 | 96,000 | 983 |
| 2000-05-17 | 1,009 | 1,009 | 990 | 1,000 | 160,000 | 1,000 |
| 2000-05-16 | 1,005 | 1,010 | 995 | 1,000 | 228,000 | 1,000 |
| 2000-05-15 | 1,000 | 1,000 | 983 | 995 | 132,000 | 995 |
| 2000-05-12 | 979 | 990 | 970 | 990 | 113,000 | 990 |
| 2000-05-11 | 998 | 999 | 960 | 960 | 140,000 | 960 |
| 2000-05-10 | 990 | 997 | 982 | 997 | 151,000 | 997 |
| 2000-05-09 | 978 | 986 | 970 | 975 | 124,000 | 975 |
| 2000-05-08 | 980 | 980 | 965 | 968 | 131,000 | 968 |
| 2000-05-02 | 944 | 964 | 943 | 960 | 204,000 | 960 |
| 2000-05-01 | 930 | 938 | 910 | 926 | 394,000 | 926 |
| 2000-04-28 | 964 | 964 | 935 | 940 | 300,000 | 940 |
| 2000-04-27 | 1,015 | 1,016 | 950 | 954 | 280,000 | 954 |
| 2000-04-26 | 1,008 | 1,030 | 990 | 1,025 | 195,000 | 1,025 |
| 2000-04-25 | 1,000 | 1,015 | 986 | 998 | 257,000 | 998 |
| 2000-04-24 | 974 | 995 | 970 | 987 | 139,000 | 987 |
| 2000-04-21 | 988 | 989 | 962 | 964 | 134,000 | 964 |
| 2000-04-20 | 986 | 987 | 965 | 982 | 141,000 | 982 |
| 2000-04-19 | 980 | 992 | 960 | 986 | 164,000 | 986 |
| 2000-04-18 | 1,000 | 1,000 | 930 | 970 | 185,000 | 970 |
| 2000-04-17 | 960 | 968 | 950 | 968 | 145,000 | 968 |
| 2000-04-14 | 971 | 998 | 971 | 977 | 283,000 | 977 |
| 2000-04-13 | 984 | 988 | 964 | 988 | 322,000 | 988 |
| 2000-04-12 | 999 | 999 | 964 | 984 | 396,000 | 984 |
| 2000-04-11 | 1,033 | 1,033 | 1,000 | 1,000 | 275,000 | 1,000 |
| 2000-04-10 | 1,028 | 1,035 | 1,015 | 1,015 | 102,000 | 1,015 |
| 2000-04-07 | 1,007 | 1,019 | 1,003 | 1,009 | 139,000 | 1,009 |
| 2000-04-06 | 1,023 | 1,035 | 1,006 | 1,006 | 402,000 | 1,006 |
| 2000-04-05 | 1,041 | 1,045 | 1,020 | 1,030 | 136,000 | 1,030 |
| 2000-04-04 | 1,045 | 1,045 | 1,020 | 1,039 | 205,000 | 1,039 |
| 2000-04-03 | 1,015 | 1,030 | 1,000 | 1,029 | 206,000 | 1,029 |
| 2000-03-31 | 1,020 | 1,020 | 980 | 980 | 264,000 | 980 |
| 2000-03-30 | 1,020 | 1,046 | 1,020 | 1,020 | 498,000 | 1,020 |
| 2000-03-29 | 976 | 1,001 | 966 | 999 | 370,000 | 999 |
| 2000-03-28 | 969 | 969 | 957 | 966 | 136,000 | 966 |
| 2000-03-27 | 970 | 970 | 950 | 955 | 202,000 | 955 |
| 2000-03-24 | 970 | 970 | 930 | 940 | 258,000 | 940 |
| 2000-03-23 | 910 | 925 | 902 | 925 | 223,000 | 925 |
| 2000-03-22 | 925 | 925 | 900 | 911 | 236,000 | 911 |
| 2000-03-21 | 919 | 929 | 916 | 925 | 153,000 | 925 |
| 2000-03-17 | 911 | 919 | 910 | 915 | 141,000 | 915 |
| 2000-03-16 | 905 | 906 | 900 | 906 | 249,000 | 906 |
| 2000-03-15 | 916 | 920 | 900 | 911 | 213,000 | 911 |
| 2000-03-14 | 910 | 925 | 909 | 915 | 254,000 | 915 |
| 2000-03-13 | 910 | 918 | 890 | 905 | 379,000 | 905 |
| 2000-03-10 | 928 | 932 | 910 | 910 | 497,000 | 910 |
| 2000-03-09 | 939 | 942 | 927 | 928 | 152,000 | 928 |
| 2000-03-08 | 950 | 950 | 930 | 934 | 152,000 | 934 |
| 2000-03-07 | 950 | 965 | 945 | 953 | 173,000 | 953 |
| 2000-03-06 | 965 | 967 | 930 | 931 | 183,000 | 931 |
| 2000-03-03 | 952 | 955 | 943 | 955 | 155,000 | 955 |
| 2000-03-02 | 955 | 955 | 938 | 942 | 169,000 | 942 |
| 2000-03-01 | 940 | 940 | 925 | 925 | 131,000 | 925 |
| 2000-02-29 | 935 | 949 | 915 | 916 | 202,000 | 916 |
| 2000-02-28 | 920 | 951 | 920 | 939 | 162,000 | 939 |
| 2000-02-25 | 934 | 934 | 921 | 928 | 155,000 | 928 |
| 2000-02-24 | 938 | 948 | 909 | 909 | 126,000 | 909 |
| 2000-02-23 | 915 | 945 | 905 | 937 | 235,000 | 937 |
| 2000-02-22 | 910 | 915 | 905 | 910 | 191,000 | 910 |
| 2000-02-21 | 925 | 925 | 910 | 910 | 177,000 | 910 |
| 2000-02-18 | 933 | 940 | 929 | 939 | 162,000 | 939 |
| 2000-02-17 | 902 | 918 | 900 | 900 | 222,000 | 900 |
| 2000-02-16 | 905 | 910 | 900 | 901 | 318,000 | 901 |
| 2000-02-15 | 926 | 929 | 902 | 905 | 221,000 | 905 |
| 2000-02-14 | 930 | 938 | 908 | 920 | 398,000 | 920 |
| 2000-02-10 | 990 | 991 | 920 | 920 | 492,000 | 920 |
| 2000-02-09 | 990 | 999 | 990 | 993 | 133,000 | 993 |
| 2000-02-08 | 992 | 1,005 | 988 | 991 | 234,000 | 991 |
| 2000-02-07 | 1,003 | 1,011 | 990 | 990 | 317,000 | 990 |
| 2000-02-04 | 1,016 | 1,019 | 1,000 | 1,000 | 292,000 | 1,000 |
| 2000-02-03 | 1,022 | 1,047 | 1,015 | 1,015 | 164,000 | 1,015 |
| 2000-02-02 | 1,036 | 1,049 | 1,020 | 1,022 | 224,000 | 1,022 |
| 2000-02-01 | 1,058 | 1,063 | 1,015 | 1,049 | 272,000 | 1,049 |
| 2000-01-31 | 1,031 | 1,090 | 1,030 | 1,052 | 139,000 | 1,052 |
| 2000-01-28 | 1,045 | 1,050 | 1,030 | 1,030 | 84,000 | 1,030 |
| 2000-01-27 | 1,071 | 1,080 | 1,030 | 1,050 | 188,000 | 1,050 |
| 2000-01-26 | 1,065 | 1,090 | 1,065 | 1,070 | 191,000 | 1,070 |
| 2000-01-25 | 1,099 | 1,099 | 1,080 | 1,080 | 259,000 | 1,080 |
| 2000-01-24 | 1,095 | 1,097 | 1,066 | 1,079 | 319,000 | 1,079 |
| 2000-01-21 | 1,093 | 1,094 | 1,065 | 1,075 | 324,000 | 1,075 |
| 2000-01-20 | 1,080 | 1,082 | 1,060 | 1,061 | 232,000 | 1,061 |
| 2000-01-19 | 1,069 | 1,093 | 1,060 | 1,065 | 307,000 | 1,065 |
| 2000-01-18 | 1,080 | 1,080 | 1,050 | 1,080 | 246,000 | 1,080 |
| 2000-01-17 | 1,040 | 1,079 | 1,028 | 1,060 | 413,000 | 1,060 |
| 2000-01-14 | 1,051 | 1,053 | 1,010 | 1,020 | 438,000 | 1,020 |
| 2000-01-13 | 1,000 | 1,039 | 1,000 | 1,031 | 766,000 | 1,031 |
| 2000-01-12 | 998 | 1,004 | 980 | 990 | 509,000 | 990 |
| 2000-01-11 | 1,000 | 1,005 | 990 | 990 | 867,000 | 990 |
| 2000-01-07 | 1,035 | 1,035 | 1,000 | 1,010 | 493,000 | 1,010 |
| 2000-01-06 | 1,051 | 1,060 | 1,010 | 1,028 | 322,000 | 1,028 |
| 2000-01-05 | 1,100 | 1,110 | 1,050 | 1,050 | 194,000 | 1,050 |
| 2000-01-04 | 1,100 | 1,154 | 1,100 | 1,106 | 40,000 | 1,106 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
