2212 山崎製パン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 652 | 665 | 652 | 665 | 72,000 | 665 |
| 2002-12-27 | 652 | 659 | 651 | 652 | 114,000 | 652 |
| 2002-12-26 | 648 | 658 | 644 | 652 | 81,000 | 652 |
| 2002-12-25 | 642 | 649 | 640 | 649 | 60,000 | 649 |
| 2002-12-24 | 639 | 660 | 638 | 659 | 250,000 | 659 |
| 2002-12-20 | 643 | 649 | 631 | 638 | 204,000 | 638 |
| 2002-12-19 | 625 | 632 | 622 | 630 | 253,000 | 630 |
| 2002-12-18 | 642 | 642 | 630 | 633 | 160,000 | 633 |
| 2002-12-17 | 648 | 648 | 642 | 644 | 47,000 | 644 |
| 2002-12-16 | 650 | 654 | 642 | 647 | 146,000 | 647 |
| 2002-12-13 | 666 | 667 | 655 | 659 | 405,000 | 659 |
| 2002-12-12 | 650 | 657 | 650 | 654 | 55,000 | 654 |
| 2002-12-11 | 648 | 655 | 648 | 653 | 76,000 | 653 |
| 2002-12-10 | 647 | 655 | 641 | 644 | 109,000 | 644 |
| 2002-12-09 | 670 | 671 | 657 | 657 | 164,000 | 657 |
| 2002-12-06 | 677 | 680 | 675 | 678 | 301,000 | 678 |
| 2002-12-05 | 670 | 678 | 667 | 676 | 180,000 | 676 |
| 2002-12-04 | 665 | 680 | 663 | 680 | 177,000 | 680 |
| 2002-12-03 | 669 | 675 | 664 | 673 | 84,000 | 673 |
| 2002-12-02 | 681 | 681 | 666 | 670 | 105,000 | 670 |
| 2002-11-29 | 668 | 682 | 666 | 671 | 117,000 | 671 |
| 2002-11-28 | 662 | 674 | 662 | 665 | 111,000 | 665 |
| 2002-11-27 | 665 | 672 | 660 | 660 | 72,000 | 660 |
| 2002-11-26 | 678 | 678 | 669 | 672 | 112,000 | 672 |
| 2002-11-25 | 657 | 680 | 657 | 678 | 223,000 | 678 |
| 2002-11-22 | 646 | 657 | 644 | 648 | 138,000 | 648 |
| 2002-11-21 | 648 | 649 | 642 | 645 | 48,000 | 645 |
| 2002-11-20 | 628 | 652 | 627 | 649 | 113,000 | 649 |
| 2002-11-19 | 639 | 640 | 619 | 627 | 118,000 | 627 |
| 2002-11-18 | 645 | 649 | 632 | 649 | 90,000 | 649 |
| 2002-11-15 | 642 | 661 | 641 | 644 | 121,000 | 644 |
| 2002-11-14 | 638 | 645 | 638 | 641 | 55,000 | 641 |
| 2002-11-13 | 644 | 659 | 640 | 654 | 136,000 | 654 |
| 2002-11-12 | 641 | 657 | 640 | 654 | 112,000 | 654 |
| 2002-11-11 | 657 | 663 | 638 | 641 | 106,000 | 641 |
| 2002-11-08 | 668 | 679 | 658 | 664 | 145,000 | 664 |
| 2002-11-07 | 694 | 695 | 684 | 688 | 126,000 | 688 |
| 2002-11-06 | 685 | 698 | 684 | 694 | 132,000 | 694 |
| 2002-11-05 | 678 | 684 | 677 | 684 | 127,000 | 684 |
| 2002-11-01 | 676 | 676 | 670 | 673 | 63,000 | 673 |
| 2002-10-31 | 677 | 678 | 663 | 666 | 121,000 | 666 |
| 2002-10-30 | 668 | 679 | 668 | 676 | 73,000 | 676 |
| 2002-10-29 | 659 | 670 | 659 | 669 | 72,000 | 669 |
| 2002-10-28 | 665 | 666 | 657 | 664 | 87,000 | 664 |
| 2002-10-25 | 667 | 676 | 658 | 675 | 169,000 | 675 |
| 2002-10-24 | 660 | 673 | 660 | 666 | 150,000 | 666 |
| 2002-10-23 | 662 | 673 | 656 | 673 | 113,000 | 673 |
| 2002-10-22 | 678 | 678 | 665 | 672 | 207,000 | 672 |
| 2002-10-21 | 673 | 679 | 668 | 677 | 195,000 | 677 |
| 2002-10-18 | 661 | 662 | 660 | 662 | 117,000 | 662 |
| 2002-10-17 | 653 | 667 | 653 | 660 | 103,000 | 660 |
| 2002-10-16 | 665 | 668 | 658 | 663 | 149,000 | 663 |
| 2002-10-15 | 649 | 653 | 644 | 645 | 90,000 | 645 |
| 2002-10-11 | 631 | 637 | 630 | 636 | 122,000 | 636 |
| 2002-10-10 | 621 | 630 | 615 | 630 | 207,000 | 630 |
| 2002-10-09 | 633 | 635 | 628 | 628 | 194,000 | 628 |
| 2002-10-08 | 646 | 649 | 645 | 646 | 111,000 | 646 |
| 2002-10-07 | 648 | 666 | 645 | 656 | 132,000 | 656 |
| 2002-10-04 | 660 | 668 | 657 | 668 | 133,000 | 668 |
| 2002-10-03 | 672 | 672 | 661 | 661 | 277,000 | 661 |
| 2002-10-02 | 665 | 675 | 662 | 668 | 120,000 | 668 |
| 2002-10-01 | 675 | 675 | 670 | 672 | 163,000 | 672 |
| 2002-09-30 | 683 | 683 | 675 | 680 | 193,000 | 680 |
| 2002-09-27 | 667 | 683 | 660 | 683 | 335,000 | 683 |
| 2002-09-26 | 651 | 662 | 651 | 657 | 161,000 | 657 |
| 2002-09-25 | 659 | 659 | 642 | 645 | 137,000 | 645 |
| 2002-09-24 | 651 | 658 | 644 | 658 | 166,000 | 658 |
| 2002-09-20 | 653 | 667 | 650 | 651 | 124,000 | 651 |
| 2002-09-19 | 652 | 666 | 650 | 653 | 303,000 | 653 |
| 2002-09-18 | 643 | 646 | 633 | 646 | 113,000 | 646 |
| 2002-09-17 | 644 | 646 | 638 | 643 | 183,000 | 643 |
| 2002-09-13 | 640 | 640 | 626 | 635 | 485,000 | 635 |
| 2002-09-12 | 645 | 645 | 635 | 639 | 79,000 | 639 |
| 2002-09-11 | 637 | 642 | 635 | 642 | 77,000 | 642 |
| 2002-09-10 | 635 | 639 | 630 | 636 | 117,000 | 636 |
| 2002-09-09 | 632 | 634 | 625 | 631 | 130,000 | 631 |
| 2002-09-06 | 626 | 629 | 622 | 622 | 155,000 | 622 |
| 2002-09-05 | 636 | 636 | 625 | 633 | 207,000 | 633 |
| 2002-09-04 | 639 | 639 | 625 | 630 | 266,000 | 630 |
| 2002-09-03 | 642 | 643 | 633 | 633 | 302,000 | 633 |
| 2002-09-02 | 640 | 643 | 630 | 634 | 177,000 | 634 |
| 2002-08-30 | 634 | 634 | 626 | 633 | 144,000 | 633 |
| 2002-08-29 | 639 | 639 | 627 | 630 | 170,000 | 630 |
| 2002-08-28 | 630 | 639 | 627 | 639 | 184,000 | 639 |
| 2002-08-27 | 640 | 642 | 628 | 629 | 201,000 | 629 |
| 2002-08-26 | 627 | 649 | 627 | 649 | 173,000 | 649 |
| 2002-08-23 | 633 | 636 | 627 | 627 | 205,000 | 627 |
| 2002-08-22 | 628 | 633 | 621 | 629 | 299,000 | 629 |
| 2002-08-21 | 640 | 640 | 627 | 628 | 160,000 | 628 |
| 2002-08-20 | 647 | 647 | 627 | 640 | 214,000 | 640 |
| 2002-08-19 | 654 | 655 | 632 | 637 | 148,000 | 637 |
| 2002-08-16 | 660 | 660 | 651 | 657 | 114,000 | 657 |
| 2002-08-15 | 650 | 662 | 648 | 657 | 156,000 | 657 |
| 2002-08-14 | 651 | 658 | 646 | 647 | 128,000 | 647 |
| 2002-08-13 | 650 | 662 | 648 | 651 | 89,000 | 651 |
| 2002-08-12 | 656 | 660 | 650 | 650 | 89,000 | 650 |
| 2002-08-09 | 662 | 664 | 653 | 656 | 157,000 | 656 |
| 2002-08-08 | 650 | 655 | 645 | 655 | 75,000 | 655 |
| 2002-08-07 | 649 | 653 | 644 | 644 | 278,000 | 644 |
| 2002-08-06 | 640 | 650 | 635 | 643 | 315,000 | 643 |
| 2002-08-05 | 625 | 635 | 624 | 633 | 64,000 | 633 |
| 2002-08-02 | 631 | 634 | 622 | 629 | 179,000 | 629 |
| 2002-08-01 | 648 | 648 | 621 | 621 | 224,000 | 621 |
| 2002-07-31 | 650 | 650 | 638 | 638 | 239,000 | 638 |
| 2002-07-30 | 659 | 659 | 646 | 651 | 235,000 | 651 |
| 2002-07-29 | 658 | 670 | 641 | 669 | 393,000 | 669 |
| 2002-07-26 | 659 | 671 | 647 | 669 | 272,000 | 669 |
| 2002-07-25 | 666 | 669 | 657 | 657 | 223,000 | 657 |
| 2002-07-24 | 665 | 666 | 656 | 656 | 178,000 | 656 |
| 2002-07-23 | 660 | 670 | 655 | 666 | 123,000 | 666 |
| 2002-07-22 | 655 | 680 | 655 | 668 | 161,000 | 668 |
| 2002-07-19 | 670 | 670 | 656 | 658 | 103,000 | 658 |
| 2002-07-18 | 680 | 681 | 670 | 675 | 156,000 | 675 |
| 2002-07-17 | 650 | 673 | 649 | 668 | 192,000 | 668 |
| 2002-07-16 | 662 | 670 | 650 | 650 | 320,000 | 650 |
| 2002-07-15 | 681 | 685 | 661 | 661 | 143,000 | 661 |
| 2002-07-12 | 687 | 697 | 681 | 681 | 102,000 | 681 |
| 2002-07-11 | 700 | 700 | 684 | 688 | 90,000 | 688 |
| 2002-07-10 | 701 | 719 | 701 | 701 | 103,000 | 701 |
| 2002-07-09 | 685 | 730 | 685 | 720 | 340,000 | 720 |
| 2002-07-08 | 706 | 707 | 686 | 686 | 100,000 | 686 |
| 2002-07-05 | 691 | 705 | 691 | 705 | 111,000 | 705 |
| 2002-07-04 | 700 | 710 | 692 | 692 | 125,000 | 692 |
| 2002-07-03 | 676 | 705 | 675 | 701 | 174,000 | 701 |
| 2002-07-02 | 677 | 678 | 663 | 677 | 277,000 | 677 |
| 2002-07-01 | 673 | 679 | 670 | 678 | 168,000 | 678 |
| 2002-06-28 | 690 | 690 | 660 | 670 | 510,000 | 670 |
| 2002-06-27 | 694 | 694 | 671 | 680 | 222,000 | 680 |
| 2002-06-26 | 688 | 688 | 672 | 674 | 135,000 | 674 |
| 2002-06-25 | 691 | 694 | 674 | 678 | 298,000 | 678 |
| 2002-06-24 | 684 | 693 | 684 | 692 | 170,000 | 692 |
| 2002-06-21 | 679 | 696 | 679 | 684 | 202,000 | 684 |
| 2002-06-20 | 680 | 683 | 670 | 679 | 287,000 | 679 |
| 2002-06-19 | 695 | 697 | 685 | 693 | 237,000 | 693 |
| 2002-06-18 | 700 | 709 | 693 | 693 | 225,000 | 693 |
| 2002-06-17 | 711 | 711 | 690 | 692 | 198,000 | 692 |
| 2002-06-14 | 731 | 733 | 712 | 712 | 701,000 | 712 |
| 2002-06-13 | 730 | 734 | 704 | 711 | 232,000 | 711 |
| 2002-06-12 | 744 | 744 | 720 | 731 | 284,000 | 731 |
| 2002-06-11 | 768 | 771 | 745 | 746 | 219,000 | 746 |
| 2002-06-10 | 760 | 780 | 760 | 769 | 184,000 | 769 |
| 2002-06-07 | 768 | 773 | 759 | 760 | 179,000 | 760 |
| 2002-06-06 | 800 | 800 | 764 | 769 | 196,000 | 769 |
| 2002-06-05 | 781 | 810 | 781 | 790 | 144,000 | 790 |
| 2002-06-04 | 790 | 797 | 773 | 788 | 142,000 | 788 |
| 2002-06-03 | 796 | 810 | 790 | 800 | 178,000 | 800 |
| 2002-05-31 | 820 | 826 | 787 | 787 | 385,000 | 787 |
| 2002-05-30 | 811 | 825 | 811 | 823 | 162,000 | 823 |
| 2002-05-29 | 817 | 828 | 811 | 811 | 181,000 | 811 |
| 2002-05-28 | 790 | 818 | 790 | 818 | 126,000 | 818 |
| 2002-05-27 | 800 | 819 | 800 | 800 | 138,000 | 800 |
| 2002-05-24 | 794 | 800 | 788 | 800 | 140,000 | 800 |
| 2002-05-23 | 795 | 802 | 785 | 785 | 260,000 | 785 |
| 2002-05-22 | 784 | 796 | 784 | 790 | 177,000 | 790 |
| 2002-05-21 | 790 | 790 | 773 | 784 | 123,000 | 784 |
| 2002-05-20 | 774 | 794 | 767 | 780 | 306,000 | 780 |
| 2002-05-17 | 759 | 769 | 752 | 761 | 312,000 | 761 |
| 2002-05-16 | 763 | 770 | 749 | 769 | 131,000 | 769 |
| 2002-05-15 | 771 | 774 | 761 | 761 | 167,000 | 761 |
| 2002-05-14 | 755 | 775 | 751 | 771 | 445,000 | 771 |
| 2002-05-13 | 730 | 757 | 730 | 752 | 307,000 | 752 |
| 2002-05-10 | 725 | 734 | 725 | 731 | 80,000 | 731 |
| 2002-05-09 | 742 | 743 | 726 | 726 | 71,000 | 726 |
| 2002-05-08 | 743 | 746 | 743 | 743 | 42,000 | 743 |
| 2002-05-07 | 750 | 750 | 741 | 742 | 69,000 | 742 |
| 2002-05-02 | 730 | 744 | 730 | 743 | 109,000 | 743 |
| 2002-05-01 | 720 | 730 | 713 | 726 | 93,000 | 726 |
| 2002-04-30 | 729 | 729 | 710 | 710 | 205,000 | 710 |
| 2002-04-26 | 740 | 746 | 731 | 736 | 130,000 | 736 |
| 2002-04-25 | 745 | 750 | 738 | 747 | 206,000 | 747 |
| 2002-04-24 | 731 | 740 | 731 | 736 | 99,000 | 736 |
| 2002-04-23 | 730 | 737 | 728 | 733 | 74,000 | 733 |
| 2002-04-22 | 731 | 737 | 730 | 735 | 71,000 | 735 |
| 2002-04-19 | 730 | 744 | 730 | 738 | 182,000 | 738 |
| 2002-04-18 | 739 | 740 | 728 | 732 | 114,000 | 732 |
| 2002-04-17 | 747 | 747 | 739 | 739 | 119,000 | 739 |
| 2002-04-16 | 715 | 745 | 707 | 745 | 238,000 | 745 |
| 2002-04-15 | 714 | 720 | 710 | 720 | 130,000 | 720 |
| 2002-04-12 | 745 | 753 | 710 | 724 | 214,000 | 724 |
| 2002-04-11 | 758 | 758 | 746 | 755 | 197,000 | 755 |
| 2002-04-10 | 756 | 759 | 738 | 738 | 238,000 | 738 |
| 2002-04-09 | 755 | 757 | 739 | 749 | 85,000 | 749 |
| 2002-04-08 | 760 | 760 | 743 | 754 | 85,000 | 754 |
| 2002-04-05 | 745 | 758 | 730 | 758 | 282,000 | 758 |
| 2002-04-04 | 730 | 745 | 729 | 745 | 139,000 | 745 |
| 2002-04-03 | 714 | 719 | 711 | 719 | 71,000 | 719 |
| 2002-04-02 | 704 | 710 | 699 | 704 | 47,000 | 704 |
| 2002-04-01 | 698 | 700 | 686 | 694 | 91,000 | 694 |
| 2002-03-29 | 723 | 724 | 680 | 680 | 127,000 | 680 |
| 2002-03-28 | 743 | 743 | 723 | 723 | 89,000 | 723 |
| 2002-03-27 | 718 | 749 | 718 | 739 | 133,000 | 739 |
| 2002-03-26 | 715 | 724 | 715 | 717 | 109,000 | 717 |
| 2002-03-25 | 736 | 741 | 710 | 725 | 235,000 | 725 |
| 2002-03-22 | 749 | 755 | 736 | 736 | 124,000 | 736 |
| 2002-03-20 | 765 | 765 | 730 | 755 | 173,000 | 755 |
| 2002-03-19 | 727 | 751 | 726 | 751 | 148,000 | 751 |
| 2002-03-18 | 720 | 730 | 720 | 721 | 99,000 | 721 |
| 2002-03-15 | 716 | 732 | 716 | 719 | 171,000 | 719 |
| 2002-03-14 | 723 | 730 | 710 | 712 | 127,000 | 712 |
| 2002-03-13 | 735 | 740 | 721 | 722 | 147,000 | 722 |
| 2002-03-12 | 732 | 743 | 732 | 735 | 98,000 | 735 |
| 2002-03-11 | 730 | 742 | 730 | 742 | 230,000 | 742 |
| 2002-03-08 | 734 | 761 | 734 | 749 | 575,000 | 749 |
| 2002-03-07 | 765 | 780 | 762 | 764 | 157,000 | 764 |
| 2002-03-06 | 757 | 765 | 750 | 759 | 171,000 | 759 |
| 2002-03-05 | 759 | 765 | 739 | 765 | 183,000 | 765 |
| 2002-03-04 | 728 | 770 | 728 | 760 | 283,000 | 760 |
| 2002-03-01 | 698 | 718 | 698 | 718 | 182,000 | 718 |
| 2002-02-28 | 710 | 720 | 698 | 698 | 168,000 | 698 |
| 2002-02-27 | 704 | 707 | 697 | 704 | 237,000 | 704 |
| 2002-02-26 | 702 | 708 | 699 | 707 | 126,000 | 707 |
| 2002-02-25 | 715 | 715 | 698 | 703 | 223,000 | 703 |
| 2002-02-22 | 695 | 706 | 693 | 705 | 127,000 | 705 |
| 2002-02-21 | 667 | 696 | 667 | 696 | 172,000 | 696 |
| 2002-02-20 | 660 | 684 | 660 | 679 | 86,000 | 679 |
| 2002-02-19 | 671 | 673 | 650 | 660 | 69,000 | 660 |
| 2002-02-18 | 680 | 681 | 665 | 669 | 131,000 | 669 |
| 2002-02-15 | 671 | 681 | 656 | 660 | 146,000 | 660 |
| 2002-02-14 | 673 | 682 | 670 | 670 | 146,000 | 670 |
| 2002-02-13 | 675 | 680 | 671 | 674 | 164,000 | 674 |
| 2002-02-12 | 648 | 669 | 648 | 665 | 130,000 | 665 |
| 2002-02-08 | 623 | 641 | 623 | 641 | 208,000 | 641 |
| 2002-02-07 | 634 | 635 | 629 | 630 | 90,000 | 630 |
| 2002-02-06 | 623 | 633 | 620 | 625 | 89,000 | 625 |
| 2002-02-05 | 647 | 648 | 630 | 630 | 71,000 | 630 |
| 2002-02-04 | 649 | 651 | 643 | 650 | 66,000 | 650 |
| 2002-02-01 | 645 | 660 | 630 | 639 | 142,000 | 639 |
| 2002-01-31 | 655 | 667 | 645 | 653 | 138,000 | 653 |
| 2002-01-30 | 651 | 669 | 650 | 669 | 80,000 | 669 |
| 2002-01-29 | 675 | 675 | 662 | 671 | 54,000 | 671 |
| 2002-01-28 | 651 | 675 | 650 | 675 | 72,000 | 675 |
| 2002-01-25 | 675 | 679 | 661 | 661 | 146,000 | 661 |
| 2002-01-24 | 669 | 675 | 663 | 675 | 245,000 | 675 |
| 2002-01-23 | 662 | 676 | 662 | 670 | 128,000 | 670 |
| 2002-01-22 | 698 | 698 | 682 | 682 | 112,000 | 682 |
| 2002-01-21 | 681 | 698 | 676 | 698 | 180,000 | 698 |
| 2002-01-18 | 657 | 671 | 650 | 671 | 177,000 | 671 |
| 2002-01-17 | 643 | 659 | 643 | 657 | 154,000 | 657 |
| 2002-01-16 | 647 | 656 | 641 | 653 | 171,000 | 653 |
| 2002-01-15 | 645 | 659 | 645 | 657 | 104,000 | 657 |
| 2002-01-11 | 661 | 661 | 640 | 645 | 203,000 | 645 |
| 2002-01-10 | 679 | 679 | 661 | 661 | 122,000 | 661 |
| 2002-01-09 | 666 | 680 | 665 | 670 | 100,000 | 670 |
| 2002-01-08 | 681 | 697 | 661 | 661 | 278,000 | 661 |
| 2002-01-07 | 690 | 692 | 680 | 680 | 277,000 | 680 |
| 2002-01-04 | 718 | 718 | 695 | 700 | 63,000 | 700 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
