2212 山崎製パン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 699 | 719 | 699 | 719 | 211,000 | 719 |
| 2001-12-27 | 720 | 721 | 680 | 695 | 334,000 | 695 |
| 2001-12-26 | 730 | 734 | 721 | 721 | 47,000 | 721 |
| 2001-12-25 | 741 | 741 | 729 | 740 | 91,000 | 740 |
| 2001-12-21 | 738 | 745 | 737 | 743 | 121,000 | 743 |
| 2001-12-20 | 756 | 757 | 732 | 748 | 230,000 | 748 |
| 2001-12-19 | 723 | 735 | 723 | 729 | 123,000 | 729 |
| 2001-12-18 | 723 | 734 | 716 | 724 | 156,000 | 724 |
| 2001-12-17 | 740 | 743 | 720 | 721 | 96,000 | 721 |
| 2001-12-14 | 716 | 743 | 716 | 740 | 522,000 | 740 |
| 2001-12-13 | 756 | 758 | 736 | 746 | 113,000 | 746 |
| 2001-12-12 | 750 | 768 | 748 | 768 | 181,000 | 768 |
| 2001-12-11 | 750 | 762 | 750 | 762 | 101,000 | 762 |
| 2001-12-10 | 780 | 781 | 754 | 754 | 159,000 | 754 |
| 2001-12-07 | 796 | 800 | 771 | 780 | 96,000 | 780 |
| 2001-12-06 | 801 | 819 | 801 | 806 | 162,000 | 806 |
| 2001-12-05 | 810 | 817 | 799 | 809 | 354,000 | 809 |
| 2001-12-04 | 781 | 810 | 768 | 810 | 249,000 | 810 |
| 2001-12-03 | 785 | 805 | 781 | 799 | 229,000 | 799 |
| 2001-11-30 | 780 | 825 | 765 | 825 | 392,000 | 825 |
| 2001-11-29 | 766 | 773 | 747 | 773 | 147,000 | 773 |
| 2001-11-28 | 753 | 763 | 745 | 756 | 141,000 | 756 |
| 2001-11-27 | 736 | 760 | 736 | 753 | 134,000 | 753 |
| 2001-11-26 | 733 | 751 | 733 | 738 | 140,000 | 738 |
| 2001-11-22 | 734 | 735 | 725 | 735 | 132,000 | 735 |
| 2001-11-21 | 723 | 732 | 718 | 724 | 263,000 | 724 |
| 2001-11-20 | 739 | 739 | 721 | 723 | 228,000 | 723 |
| 2001-11-19 | 736 | 740 | 725 | 729 | 142,000 | 729 |
| 2001-11-16 | 750 | 750 | 736 | 736 | 108,000 | 736 |
| 2001-11-15 | 731 | 740 | 730 | 740 | 101,000 | 740 |
| 2001-11-14 | 744 | 754 | 730 | 735 | 83,000 | 735 |
| 2001-11-13 | 729 | 744 | 729 | 744 | 56,000 | 744 |
| 2001-11-12 | 745 | 747 | 736 | 739 | 53,000 | 739 |
| 2001-11-09 | 750 | 750 | 722 | 728 | 229,000 | 728 |
| 2001-11-08 | 763 | 772 | 750 | 751 | 126,000 | 751 |
| 2001-11-07 | 795 | 795 | 760 | 760 | 58,000 | 760 |
| 2001-11-06 | 785 | 790 | 780 | 783 | 69,000 | 783 |
| 2001-11-05 | 771 | 780 | 756 | 780 | 69,000 | 780 |
| 2001-11-02 | 790 | 790 | 753 | 761 | 88,000 | 761 |
| 2001-11-01 | 792 | 792 | 765 | 770 | 123,000 | 770 |
| 2001-10-31 | 771 | 799 | 771 | 782 | 113,000 | 782 |
| 2001-10-30 | 758 | 785 | 758 | 780 | 116,000 | 780 |
| 2001-10-29 | 802 | 802 | 763 | 765 | 188,000 | 765 |
| 2001-10-26 | 824 | 824 | 800 | 807 | 87,000 | 807 |
| 2001-10-25 | 799 | 829 | 789 | 825 | 249,000 | 825 |
| 2001-10-24 | 785 | 795 | 783 | 789 | 178,000 | 789 |
| 2001-10-23 | 786 | 786 | 769 | 785 | 167,000 | 785 |
| 2001-10-22 | 774 | 785 | 773 | 781 | 97,000 | 781 |
| 2001-10-19 | 770 | 770 | 757 | 764 | 90,000 | 764 |
| 2001-10-18 | 778 | 778 | 755 | 760 | 100,000 | 760 |
| 2001-10-17 | 756 | 780 | 756 | 768 | 141,000 | 768 |
| 2001-10-16 | 746 | 755 | 745 | 755 | 87,000 | 755 |
| 2001-10-15 | 745 | 755 | 745 | 755 | 103,000 | 755 |
| 2001-10-12 | 776 | 776 | 725 | 745 | 138,000 | 745 |
| 2001-10-11 | 750 | 758 | 746 | 758 | 94,000 | 758 |
| 2001-10-10 | 746 | 747 | 722 | 723 | 101,000 | 723 |
| 2001-10-09 | 738 | 757 | 735 | 740 | 104,000 | 740 |
| 2001-10-05 | 771 | 772 | 738 | 738 | 115,000 | 738 |
| 2001-10-04 | 772 | 780 | 764 | 771 | 126,000 | 771 |
| 2001-10-03 | 788 | 788 | 752 | 752 | 143,000 | 752 |
| 2001-10-02 | 780 | 780 | 751 | 769 | 191,000 | 769 |
| 2001-10-01 | 729 | 800 | 719 | 790 | 233,000 | 790 |
| 2001-09-28 | 705 | 729 | 705 | 729 | 143,000 | 729 |
| 2001-09-27 | 708 | 725 | 706 | 721 | 105,000 | 721 |
| 2001-09-26 | 709 | 712 | 700 | 712 | 99,000 | 712 |
| 2001-09-25 | 729 | 729 | 706 | 707 | 131,000 | 707 |
| 2001-09-21 | 713 | 713 | 700 | 704 | 89,000 | 704 |
| 2001-09-20 | 729 | 729 | 706 | 714 | 97,000 | 714 |
| 2001-09-19 | 701 | 730 | 700 | 729 | 88,000 | 729 |
| 2001-09-18 | 692 | 730 | 690 | 710 | 158,000 | 710 |
| 2001-09-17 | 705 | 705 | 692 | 692 | 113,000 | 692 |
| 2001-09-14 | 713 | 720 | 704 | 714 | 191,000 | 714 |
| 2001-09-13 | 698 | 717 | 695 | 703 | 90,000 | 703 |
| 2001-09-12 | 720 | 725 | 700 | 701 | 84,000 | 701 |
| 2001-09-11 | 755 | 755 | 732 | 744 | 81,000 | 744 |
| 2001-09-10 | 761 | 761 | 735 | 735 | 93,000 | 735 |
| 2001-09-07 | 761 | 769 | 760 | 767 | 51,000 | 767 |
| 2001-09-06 | 770 | 781 | 768 | 780 | 63,000 | 780 |
| 2001-09-05 | 770 | 777 | 760 | 771 | 69,000 | 771 |
| 2001-09-04 | 765 | 780 | 765 | 780 | 87,000 | 780 |
| 2001-09-03 | 797 | 797 | 765 | 765 | 97,000 | 765 |
| 2001-08-31 | 780 | 800 | 780 | 798 | 178,000 | 798 |
| 2001-08-30 | 792 | 797 | 783 | 788 | 134,000 | 788 |
| 2001-08-29 | 800 | 802 | 794 | 797 | 199,000 | 797 |
| 2001-08-28 | 792 | 800 | 792 | 797 | 147,000 | 797 |
| 2001-08-27 | 791 | 808 | 790 | 792 | 172,000 | 792 |
| 2001-08-24 | 808 | 811 | 787 | 791 | 165,000 | 791 |
| 2001-08-23 | 808 | 817 | 805 | 808 | 171,000 | 808 |
| 2001-08-22 | 818 | 818 | 805 | 805 | 191,000 | 805 |
| 2001-08-21 | 820 | 823 | 802 | 808 | 138,000 | 808 |
| 2001-08-20 | 842 | 842 | 825 | 825 | 92,000 | 825 |
| 2001-08-17 | 835 | 859 | 832 | 833 | 107,000 | 833 |
| 2001-08-16 | 835 | 857 | 833 | 845 | 91,000 | 845 |
| 2001-08-15 | 845 | 845 | 836 | 845 | 99,000 | 845 |
| 2001-08-14 | 843 | 845 | 836 | 836 | 103,000 | 836 |
| 2001-08-13 | 840 | 846 | 839 | 843 | 103,000 | 843 |
| 2001-08-10 | 847 | 850 | 830 | 839 | 86,000 | 839 |
| 2001-08-09 | 836 | 845 | 827 | 827 | 130,000 | 827 |
| 2001-08-08 | 858 | 860 | 839 | 840 | 69,000 | 840 |
| 2001-08-07 | 835 | 864 | 835 | 860 | 148,000 | 860 |
| 2001-08-06 | 824 | 840 | 824 | 835 | 48,000 | 835 |
| 2001-08-03 | 840 | 851 | 820 | 820 | 145,000 | 820 |
| 2001-08-02 | 857 | 859 | 849 | 849 | 142,000 | 849 |
| 2001-08-01 | 844 | 845 | 825 | 845 | 129,000 | 845 |
| 2001-07-31 | 825 | 841 | 825 | 841 | 87,000 | 841 |
| 2001-07-30 | 830 | 830 | 818 | 825 | 63,000 | 825 |
| 2001-07-27 | 835 | 835 | 822 | 822 | 52,000 | 822 |
| 2001-07-26 | 820 | 835 | 818 | 835 | 63,000 | 835 |
| 2001-07-25 | 830 | 830 | 816 | 821 | 174,000 | 821 |
| 2001-07-24 | 805 | 825 | 802 | 823 | 241,000 | 823 |
| 2001-07-23 | 810 | 815 | 792 | 796 | 112,000 | 796 |
| 2001-07-19 | 802 | 813 | 800 | 809 | 113,000 | 809 |
| 2001-07-18 | 830 | 830 | 802 | 806 | 95,000 | 806 |
| 2001-07-17 | 816 | 820 | 810 | 820 | 72,000 | 820 |
| 2001-07-16 | 838 | 838 | 820 | 826 | 111,000 | 826 |
| 2001-07-13 | 825 | 825 | 818 | 821 | 137,000 | 821 |
| 2001-07-12 | 831 | 832 | 817 | 818 | 96,000 | 818 |
| 2001-07-11 | 838 | 838 | 827 | 828 | 104,000 | 828 |
| 2001-07-10 | 864 | 864 | 843 | 845 | 69,000 | 845 |
| 2001-07-09 | 840 | 854 | 835 | 854 | 167,000 | 854 |
| 2001-07-06 | 837 | 839 | 833 | 836 | 73,000 | 836 |
| 2001-07-05 | 850 | 850 | 834 | 840 | 265,000 | 840 |
| 2001-07-04 | 856 | 856 | 832 | 840 | 526,000 | 840 |
| 2001-07-03 | 894 | 894 | 863 | 866 | 387,000 | 866 |
| 2001-07-02 | 912 | 919 | 865 | 884 | 265,000 | 884 |
| 2001-06-29 | 934 | 935 | 909 | 909 | 394,000 | 909 |
| 2001-06-28 | 920 | 927 | 912 | 927 | 114,000 | 927 |
| 2001-06-27 | 921 | 925 | 918 | 920 | 80,000 | 920 |
| 2001-06-26 | 930 | 930 | 922 | 929 | 82,000 | 929 |
| 2001-06-25 | 930 | 930 | 924 | 927 | 145,000 | 927 |
| 2001-06-22 | 920 | 927 | 909 | 924 | 228,000 | 924 |
| 2001-06-21 | 905 | 918 | 900 | 918 | 161,000 | 918 |
| 2001-06-20 | 899 | 905 | 892 | 905 | 137,000 | 905 |
| 2001-06-19 | 900 | 910 | 898 | 900 | 174,000 | 900 |
| 2001-06-18 | 890 | 904 | 880 | 886 | 116,000 | 886 |
| 2001-06-15 | 887 | 900 | 879 | 900 | 266,000 | 900 |
| 2001-06-14 | 865 | 888 | 865 | 883 | 91,000 | 883 |
| 2001-06-13 | 860 | 888 | 854 | 859 | 174,000 | 859 |
| 2001-06-12 | 886 | 890 | 860 | 860 | 89,000 | 860 |
| 2001-06-11 | 885 | 900 | 885 | 896 | 66,000 | 896 |
| 2001-06-08 | 879 | 893 | 863 | 890 | 366,000 | 890 |
| 2001-06-07 | 889 | 890 | 886 | 888 | 55,000 | 888 |
| 2001-06-06 | 874 | 890 | 871 | 890 | 82,000 | 890 |
| 2001-06-05 | 871 | 890 | 863 | 875 | 54,000 | 875 |
| 2001-06-04 | 870 | 870 | 862 | 869 | 49,000 | 869 |
| 2001-06-01 | 891 | 892 | 857 | 860 | 101,000 | 860 |
| 2001-05-31 | 880 | 882 | 861 | 861 | 80,000 | 861 |
| 2001-05-30 | 900 | 900 | 895 | 900 | 63,000 | 900 |
| 2001-05-29 | 882 | 900 | 882 | 900 | 67,000 | 900 |
| 2001-05-28 | 881 | 899 | 881 | 887 | 74,000 | 887 |
| 2001-05-25 | 885 | 890 | 880 | 880 | 146,000 | 880 |
| 2001-05-24 | 900 | 905 | 880 | 905 | 90,000 | 905 |
| 2001-05-23 | 892 | 905 | 892 | 900 | 140,000 | 900 |
| 2001-05-22 | 889 | 899 | 883 | 889 | 170,000 | 889 |
| 2001-05-21 | 872 | 881 | 868 | 881 | 176,000 | 881 |
| 2001-05-18 | 880 | 888 | 875 | 882 | 107,000 | 882 |
| 2001-05-17 | 890 | 892 | 884 | 890 | 87,000 | 890 |
| 2001-05-16 | 892 | 895 | 880 | 880 | 74,000 | 880 |
| 2001-05-15 | 898 | 898 | 885 | 892 | 93,000 | 892 |
| 2001-05-14 | 895 | 900 | 894 | 898 | 122,000 | 898 |
| 2001-05-11 | 908 | 908 | 894 | 894 | 140,000 | 894 |
| 2001-05-10 | 910 | 920 | 907 | 909 | 125,000 | 909 |
| 2001-05-09 | 920 | 929 | 910 | 920 | 145,000 | 920 |
| 2001-05-08 | 940 | 940 | 922 | 937 | 160,000 | 937 |
| 2001-05-07 | 921 | 940 | 918 | 940 | 240,000 | 940 |
| 2001-05-02 | 920 | 920 | 900 | 920 | 163,000 | 920 |
| 2001-05-01 | 895 | 918 | 890 | 918 | 274,000 | 918 |
| 2001-04-27 | 878 | 889 | 875 | 889 | 258,000 | 889 |
| 2001-04-26 | 872 | 885 | 866 | 873 | 149,000 | 873 |
| 2001-04-25 | 893 | 895 | 867 | 868 | 219,000 | 868 |
| 2001-04-24 | 866 | 875 | 864 | 873 | 117,000 | 873 |
| 2001-04-23 | 875 | 888 | 860 | 861 | 160,000 | 861 |
| 2001-04-20 | 889 | 890 | 880 | 890 | 106,000 | 890 |
| 2001-04-19 | 882 | 890 | 880 | 890 | 172,000 | 890 |
| 2001-04-18 | 870 | 880 | 869 | 872 | 182,000 | 872 |
| 2001-04-17 | 870 | 875 | 868 | 875 | 141,000 | 875 |
| 2001-04-16 | 860 | 880 | 860 | 880 | 193,000 | 880 |
| 2001-04-13 | 860 | 863 | 851 | 857 | 137,000 | 857 |
| 2001-04-12 | 850 | 859 | 848 | 851 | 97,000 | 851 |
| 2001-04-11 | 845 | 846 | 823 | 831 | 157,000 | 831 |
| 2001-04-10 | 865 | 865 | 845 | 849 | 88,000 | 849 |
| 2001-04-09 | 872 | 872 | 844 | 845 | 96,000 | 845 |
| 2001-04-06 | 871 | 871 | 845 | 845 | 106,000 | 845 |
| 2001-04-05 | 875 | 875 | 860 | 873 | 96,000 | 873 |
| 2001-04-04 | 849 | 875 | 841 | 874 | 275,000 | 874 |
| 2001-04-03 | 827 | 850 | 827 | 834 | 99,000 | 834 |
| 2001-04-02 | 853 | 864 | 816 | 817 | 234,000 | 817 |
| 2001-03-30 | 890 | 890 | 844 | 844 | 159,000 | 844 |
| 2001-03-29 | 876 | 890 | 870 | 878 | 82,000 | 878 |
| 2001-03-28 | 896 | 896 | 873 | 876 | 107,000 | 876 |
| 2001-03-27 | 894 | 898 | 870 | 898 | 236,000 | 898 |
| 2001-03-26 | 868 | 898 | 862 | 898 | 175,000 | 898 |
| 2001-03-23 | 868 | 868 | 856 | 857 | 205,000 | 857 |
| 2001-03-22 | 870 | 870 | 848 | 848 | 155,000 | 848 |
| 2001-03-21 | 845 | 880 | 845 | 880 | 199,000 | 880 |
| 2001-03-19 | 840 | 860 | 840 | 845 | 109,000 | 845 |
| 2001-03-16 | 849 | 866 | 837 | 844 | 405,000 | 844 |
| 2001-03-15 | 792 | 869 | 786 | 869 | 388,000 | 869 |
| 2001-03-14 | 805 | 815 | 790 | 792 | 138,000 | 792 |
| 2001-03-13 | 780 | 804 | 755 | 795 | 173,000 | 795 |
| 2001-03-12 | 780 | 800 | 780 | 794 | 160,000 | 794 |
| 2001-03-09 | 824 | 824 | 811 | 820 | 489,000 | 820 |
| 2001-03-08 | 795 | 825 | 785 | 825 | 453,000 | 825 |
| 2001-03-07 | 770 | 799 | 754 | 799 | 408,000 | 799 |
| 2001-03-06 | 736 | 752 | 730 | 752 | 157,000 | 752 |
| 2001-03-05 | 730 | 760 | 730 | 735 | 150,000 | 735 |
| 2001-03-02 | 744 | 744 | 730 | 730 | 182,000 | 730 |
| 2001-03-01 | 742 | 751 | 738 | 743 | 212,000 | 743 |
| 2001-02-28 | 765 | 769 | 745 | 745 | 146,000 | 745 |
| 2001-02-27 | 751 | 759 | 745 | 758 | 160,000 | 758 |
| 2001-02-26 | 767 | 767 | 754 | 754 | 163,000 | 754 |
| 2001-02-23 | 755 | 774 | 750 | 767 | 252,000 | 767 |
| 2001-02-22 | 754 | 758 | 750 | 754 | 68,000 | 754 |
| 2001-02-21 | 750 | 757 | 748 | 755 | 114,000 | 755 |
| 2001-02-20 | 750 | 757 | 745 | 757 | 96,000 | 757 |
| 2001-02-19 | 750 | 757 | 743 | 749 | 102,000 | 749 |
| 2001-02-16 | 750 | 782 | 750 | 780 | 233,000 | 780 |
| 2001-02-15 | 738 | 750 | 737 | 742 | 48,000 | 742 |
| 2001-02-14 | 731 | 750 | 731 | 744 | 58,000 | 744 |
| 2001-02-13 | 750 | 750 | 742 | 747 | 56,000 | 747 |
| 2001-02-09 | 739 | 750 | 739 | 748 | 104,000 | 748 |
| 2001-02-08 | 740 | 746 | 731 | 733 | 75,000 | 733 |
| 2001-02-07 | 735 | 741 | 733 | 736 | 55,000 | 736 |
| 2001-02-06 | 731 | 738 | 731 | 734 | 84,000 | 734 |
| 2001-02-05 | 736 | 753 | 731 | 749 | 174,000 | 749 |
| 2001-02-02 | 736 | 745 | 736 | 745 | 158,000 | 745 |
| 2001-02-01 | 760 | 760 | 735 | 736 | 193,000 | 736 |
| 2001-01-31 | 765 | 765 | 750 | 750 | 180,000 | 750 |
| 2001-01-30 | 759 | 765 | 750 | 765 | 242,000 | 765 |
| 2001-01-29 | 770 | 771 | 754 | 760 | 185,000 | 760 |
| 2001-01-26 | 770 | 781 | 770 | 775 | 90,000 | 775 |
| 2001-01-25 | 785 | 785 | 773 | 773 | 111,000 | 773 |
| 2001-01-24 | 774 | 779 | 772 | 773 | 53,000 | 773 |
| 2001-01-23 | 770 | 784 | 769 | 784 | 90,000 | 784 |
| 2001-01-22 | 770 | 775 | 762 | 762 | 151,000 | 762 |
| 2001-01-19 | 770 | 786 | 765 | 765 | 214,000 | 765 |
| 2001-01-18 | 781 | 790 | 775 | 790 | 106,000 | 790 |
| 2001-01-17 | 780 | 785 | 772 | 780 | 113,000 | 780 |
| 2001-01-16 | 768 | 787 | 768 | 787 | 102,000 | 787 |
| 2001-01-15 | 777 | 784 | 765 | 768 | 98,000 | 768 |
| 2001-01-12 | 795 | 795 | 777 | 777 | 89,000 | 777 |
| 2001-01-11 | 780 | 790 | 777 | 784 | 105,000 | 784 |
| 2001-01-10 | 786 | 797 | 785 | 797 | 120,000 | 797 |
| 2001-01-09 | 788 | 793 | 780 | 793 | 57,000 | 793 |
| 2001-01-05 | 787 | 798 | 786 | 798 | 125,000 | 798 |
| 2001-01-04 | 802 | 802 | 787 | 787 | 54,000 | 787 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
