2212 山崎製パン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 879 | 889 | 878 | 889 | 110,000 | 889 |
| 2003-12-29 | 890 | 893 | 881 | 882 | 123,000 | 882 |
| 2003-12-26 | 891 | 893 | 889 | 893 | 101,000 | 893 |
| 2003-12-25 | 880 | 893 | 878 | 891 | 124,000 | 891 |
| 2003-12-24 | 893 | 895 | 889 | 892 | 163,000 | 892 |
| 2003-12-22 | 895 | 897 | 891 | 892 | 184,000 | 892 |
| 2003-12-19 | 890 | 895 | 889 | 891 | 273,000 | 891 |
| 2003-12-18 | 890 | 893 | 889 | 893 | 240,000 | 893 |
| 2003-12-17 | 890 | 899 | 889 | 893 | 250,000 | 893 |
| 2003-12-16 | 885 | 898 | 881 | 889 | 200,000 | 889 |
| 2003-12-15 | 887 | 896 | 885 | 885 | 352,000 | 885 |
| 2003-12-12 | 893 | 898 | 890 | 890 | 355,000 | 890 |
| 2003-12-11 | 894 | 894 | 889 | 890 | 140,000 | 890 |
| 2003-12-10 | 893 | 894 | 890 | 890 | 237,000 | 890 |
| 2003-12-09 | 886 | 896 | 886 | 893 | 182,000 | 893 |
| 2003-12-08 | 903 | 909 | 885 | 889 | 516,000 | 889 |
| 2003-12-05 | 885 | 893 | 881 | 890 | 259,000 | 890 |
| 2003-12-04 | 872 | 895 | 872 | 890 | 410,000 | 890 |
| 2003-12-03 | 859 | 875 | 858 | 872 | 247,000 | 872 |
| 2003-12-02 | 867 | 872 | 857 | 861 | 297,000 | 861 |
| 2003-12-01 | 830 | 873 | 828 | 866 | 377,000 | 866 |
| 2003-11-28 | 840 | 849 | 840 | 840 | 191,000 | 840 |
| 2003-11-27 | 836 | 851 | 836 | 848 | 227,000 | 848 |
| 2003-11-26 | 847 | 847 | 833 | 836 | 267,000 | 836 |
| 2003-11-25 | 838 | 859 | 838 | 857 | 315,000 | 857 |
| 2003-11-21 | 832 | 837 | 826 | 834 | 311,000 | 834 |
| 2003-11-20 | 823 | 840 | 823 | 831 | 276,000 | 831 |
| 2003-11-19 | 815 | 815 | 806 | 809 | 194,000 | 809 |
| 2003-11-18 | 815 | 816 | 795 | 807 | 390,000 | 807 |
| 2003-11-17 | 829 | 829 | 805 | 805 | 233,000 | 805 |
| 2003-11-14 | 822 | 837 | 822 | 829 | 251,000 | 829 |
| 2003-11-13 | 818 | 829 | 817 | 820 | 243,000 | 820 |
| 2003-11-12 | 828 | 840 | 811 | 811 | 247,000 | 811 |
| 2003-11-11 | 835 | 837 | 827 | 832 | 207,000 | 832 |
| 2003-11-10 | 833 | 840 | 830 | 835 | 161,000 | 835 |
| 2003-11-07 | 821 | 834 | 821 | 830 | 167,000 | 830 |
| 2003-11-06 | 825 | 833 | 810 | 811 | 139,000 | 811 |
| 2003-11-05 | 845 | 845 | 831 | 831 | 173,000 | 831 |
| 2003-11-04 | 832 | 854 | 831 | 845 | 250,000 | 845 |
| 2003-10-31 | 830 | 830 | 814 | 814 | 311,000 | 814 |
| 2003-10-30 | 826 | 840 | 825 | 838 | 278,000 | 838 |
| 2003-10-29 | 810 | 821 | 808 | 813 | 206,000 | 813 |
| 2003-10-28 | 803 | 820 | 802 | 811 | 185,000 | 811 |
| 2003-10-27 | 793 | 814 | 793 | 803 | 172,000 | 803 |
| 2003-10-24 | 821 | 821 | 783 | 793 | 219,000 | 793 |
| 2003-10-23 | 824 | 827 | 801 | 801 | 254,000 | 801 |
| 2003-10-22 | 833 | 835 | 816 | 819 | 270,000 | 819 |
| 2003-10-21 | 849 | 849 | 830 | 832 | 284,000 | 832 |
| 2003-10-20 | 829 | 848 | 825 | 840 | 200,000 | 840 |
| 2003-10-17 | 840 | 843 | 833 | 835 | 226,000 | 835 |
| 2003-10-16 | 851 | 851 | 837 | 842 | 243,000 | 842 |
| 2003-10-15 | 858 | 869 | 848 | 851 | 254,000 | 851 |
| 2003-10-14 | 860 | 861 | 847 | 857 | 344,000 | 857 |
| 2003-10-10 | 854 | 862 | 852 | 862 | 342,000 | 862 |
| 2003-10-09 | 855 | 860 | 840 | 853 | 157,000 | 853 |
| 2003-10-08 | 858 | 862 | 842 | 855 | 465,000 | 855 |
| 2003-10-07 | 830 | 860 | 830 | 857 | 669,000 | 857 |
| 2003-10-06 | 842 | 843 | 825 | 827 | 578,000 | 827 |
| 2003-10-03 | 848 | 858 | 834 | 858 | 500,000 | 858 |
| 2003-10-02 | 838 | 850 | 822 | 848 | 659,000 | 848 |
| 2003-10-01 | 815 | 838 | 808 | 838 | 739,000 | 838 |
| 2003-09-30 | 801 | 825 | 799 | 809 | 727,000 | 809 |
| 2003-09-29 | 792 | 792 | 778 | 781 | 279,000 | 781 |
| 2003-09-26 | 780 | 793 | 776 | 788 | 762,000 | 788 |
| 2003-09-25 | 784 | 784 | 770 | 770 | 462,000 | 770 |
| 2003-09-24 | 786 | 786 | 775 | 784 | 506,000 | 784 |
| 2003-09-22 | 780 | 784 | 775 | 782 | 290,000 | 782 |
| 2003-09-19 | 777 | 783 | 772 | 779 | 451,000 | 779 |
| 2003-09-18 | 780 | 785 | 767 | 768 | 520,000 | 768 |
| 2003-09-17 | 785 | 788 | 777 | 780 | 381,000 | 780 |
| 2003-09-16 | 776 | 778 | 770 | 777 | 357,000 | 777 |
| 2003-09-12 | 776 | 776 | 764 | 766 | 550,000 | 766 |
| 2003-09-11 | 755 | 769 | 751 | 758 | 516,000 | 758 |
| 2003-09-10 | 770 | 770 | 750 | 755 | 854,000 | 755 |
| 2003-09-09 | 780 | 784 | 775 | 776 | 259,000 | 776 |
| 2003-09-08 | 780 | 784 | 771 | 774 | 341,000 | 774 |
| 2003-09-05 | 771 | 778 | 770 | 774 | 235,000 | 774 |
| 2003-09-04 | 773 | 773 | 767 | 770 | 226,000 | 770 |
| 2003-09-03 | 775 | 775 | 763 | 771 | 411,000 | 771 |
| 2003-09-02 | 766 | 767 | 756 | 766 | 387,000 | 766 |
| 2003-09-01 | 763 | 769 | 761 | 763 | 224,000 | 763 |
| 2003-08-29 | 753 | 757 | 750 | 751 | 349,000 | 751 |
| 2003-08-28 | 765 | 766 | 755 | 755 | 385,000 | 755 |
| 2003-08-27 | 774 | 776 | 762 | 772 | 418,000 | 772 |
| 2003-08-26 | 780 | 780 | 771 | 773 | 194,000 | 773 |
| 2003-08-25 | 767 | 791 | 765 | 786 | 444,000 | 786 |
| 2003-08-22 | 790 | 790 | 768 | 775 | 414,000 | 775 |
| 2003-08-21 | 801 | 808 | 798 | 799 | 344,000 | 799 |
| 2003-08-20 | 791 | 805 | 785 | 800 | 384,000 | 800 |
| 2003-08-19 | 794 | 796 | 784 | 792 | 190,000 | 792 |
| 2003-08-18 | 773 | 795 | 766 | 790 | 287,000 | 790 |
| 2003-08-15 | 774 | 776 | 765 | 765 | 301,000 | 765 |
| 2003-08-14 | 770 | 779 | 753 | 777 | 297,000 | 777 |
| 2003-08-13 | 765 | 777 | 764 | 774 | 424,000 | 774 |
| 2003-08-12 | 755 | 757 | 750 | 755 | 209,000 | 755 |
| 2003-08-11 | 765 | 767 | 745 | 753 | 393,000 | 753 |
| 2003-08-08 | 746 | 754 | 745 | 749 | 210,000 | 749 |
| 2003-08-07 | 735 | 758 | 735 | 745 | 643,000 | 745 |
| 2003-08-06 | 733 | 733 | 724 | 725 | 201,000 | 725 |
| 2003-08-05 | 720 | 734 | 716 | 732 | 312,000 | 732 |
| 2003-08-04 | 723 | 729 | 717 | 717 | 151,000 | 717 |
| 2003-08-01 | 730 | 730 | 713 | 713 | 121,000 | 713 |
| 2003-07-31 | 724 | 727 | 710 | 718 | 244,000 | 718 |
| 2003-07-30 | 732 | 736 | 721 | 725 | 186,000 | 725 |
| 2003-07-29 | 736 | 743 | 730 | 737 | 198,000 | 737 |
| 2003-07-28 | 735 | 736 | 730 | 736 | 243,000 | 736 |
| 2003-07-25 | 750 | 750 | 734 | 734 | 241,000 | 734 |
| 2003-07-24 | 749 | 752 | 743 | 749 | 182,000 | 749 |
| 2003-07-23 | 745 | 756 | 737 | 748 | 129,000 | 748 |
| 2003-07-22 | 753 | 756 | 731 | 735 | 197,000 | 735 |
| 2003-07-18 | 756 | 772 | 749 | 749 | 283,000 | 749 |
| 2003-07-17 | 763 | 766 | 755 | 755 | 184,000 | 755 |
| 2003-07-16 | 770 | 770 | 755 | 755 | 240,000 | 755 |
| 2003-07-15 | 790 | 790 | 753 | 760 | 330,000 | 760 |
| 2003-07-14 | 762 | 772 | 762 | 770 | 190,000 | 770 |
| 2003-07-11 | 758 | 770 | 758 | 766 | 236,000 | 766 |
| 2003-07-10 | 755 | 779 | 755 | 758 | 306,000 | 758 |
| 2003-07-09 | 769 | 774 | 762 | 764 | 377,000 | 764 |
| 2003-07-08 | 778 | 778 | 758 | 760 | 511,000 | 760 |
| 2003-07-07 | 765 | 770 | 756 | 758 | 295,000 | 758 |
| 2003-07-04 | 772 | 782 | 766 | 766 | 294,000 | 766 |
| 2003-07-03 | 792 | 792 | 775 | 782 | 697,000 | 782 |
| 2003-07-02 | 792 | 792 | 770 | 782 | 240,000 | 782 |
| 2003-07-01 | 776 | 790 | 772 | 782 | 261,000 | 782 |
| 2003-06-30 | 785 | 792 | 764 | 765 | 348,000 | 765 |
| 2003-06-27 | 775 | 784 | 770 | 773 | 137,000 | 773 |
| 2003-06-26 | 782 | 789 | 771 | 778 | 182,000 | 778 |
| 2003-06-25 | 770 | 775 | 763 | 775 | 242,000 | 775 |
| 2003-06-24 | 764 | 780 | 750 | 763 | 699,000 | 763 |
| 2003-06-23 | 802 | 803 | 781 | 782 | 639,000 | 782 |
| 2003-06-20 | 808 | 821 | 800 | 800 | 587,000 | 800 |
| 2003-06-19 | 815 | 819 | 808 | 808 | 325,000 | 808 |
| 2003-06-18 | 815 | 828 | 815 | 815 | 266,000 | 815 |
| 2003-06-17 | 838 | 843 | 823 | 825 | 222,000 | 825 |
| 2003-06-16 | 829 | 838 | 821 | 838 | 87,000 | 838 |
| 2003-06-13 | 830 | 843 | 824 | 826 | 577,000 | 826 |
| 2003-06-12 | 810 | 822 | 808 | 820 | 252,000 | 820 |
| 2003-06-11 | 810 | 821 | 806 | 806 | 136,000 | 806 |
| 2003-06-10 | 802 | 813 | 800 | 811 | 163,000 | 811 |
| 2003-06-09 | 812 | 820 | 807 | 810 | 328,000 | 810 |
| 2003-06-06 | 830 | 835 | 817 | 822 | 232,000 | 822 |
| 2003-06-05 | 822 | 830 | 820 | 820 | 211,000 | 820 |
| 2003-06-04 | 820 | 825 | 811 | 822 | 122,000 | 822 |
| 2003-06-03 | 808 | 819 | 802 | 815 | 294,000 | 815 |
| 2003-06-02 | 821 | 837 | 818 | 818 | 299,000 | 818 |
| 2003-05-30 | 820 | 836 | 814 | 820 | 492,000 | 820 |
| 2003-05-29 | 831 | 842 | 826 | 830 | 284,000 | 830 |
| 2003-05-28 | 815 | 832 | 814 | 821 | 246,000 | 821 |
| 2003-05-27 | 828 | 829 | 809 | 810 | 239,000 | 810 |
| 2003-05-26 | 832 | 840 | 831 | 834 | 169,000 | 834 |
| 2003-05-23 | 820 | 839 | 820 | 833 | 290,000 | 833 |
| 2003-05-22 | 813 | 829 | 806 | 819 | 367,000 | 819 |
| 2003-05-21 | 844 | 853 | 821 | 822 | 373,000 | 822 |
| 2003-05-20 | 839 | 847 | 831 | 844 | 363,000 | 844 |
| 2003-05-19 | 849 | 849 | 822 | 845 | 345,000 | 845 |
| 2003-05-16 | 805 | 855 | 803 | 855 | 608,000 | 855 |
| 2003-05-15 | 819 | 819 | 799 | 799 | 360,000 | 799 |
| 2003-05-14 | 793 | 816 | 788 | 813 | 481,000 | 813 |
| 2003-05-13 | 788 | 809 | 788 | 803 | 674,000 | 803 |
| 2003-05-12 | 762 | 779 | 757 | 777 | 341,000 | 777 |
| 2003-05-09 | 740 | 757 | 733 | 757 | 301,000 | 757 |
| 2003-05-08 | 735 | 743 | 731 | 731 | 164,000 | 731 |
| 2003-05-07 | 748 | 749 | 736 | 736 | 277,000 | 736 |
| 2003-05-06 | 755 | 765 | 750 | 750 | 303,000 | 750 |
| 2003-05-02 | 751 | 758 | 747 | 755 | 455,000 | 755 |
| 2003-05-01 | 750 | 754 | 746 | 751 | 285,000 | 751 |
| 2003-04-30 | 736 | 750 | 734 | 746 | 397,000 | 746 |
| 2003-04-28 | 710 | 739 | 710 | 739 | 439,000 | 739 |
| 2003-04-25 | 697 | 714 | 697 | 710 | 574,000 | 710 |
| 2003-04-24 | 686 | 692 | 684 | 687 | 130,000 | 687 |
| 2003-04-23 | 677 | 696 | 677 | 692 | 218,000 | 692 |
| 2003-04-22 | 683 | 688 | 676 | 676 | 257,000 | 676 |
| 2003-04-21 | 676 | 685 | 672 | 682 | 136,000 | 682 |
| 2003-04-18 | 665 | 670 | 664 | 666 | 170,000 | 666 |
| 2003-04-17 | 681 | 685 | 676 | 685 | 293,000 | 685 |
| 2003-04-16 | 682 | 689 | 681 | 688 | 235,000 | 688 |
| 2003-04-15 | 668 | 683 | 665 | 681 | 369,000 | 681 |
| 2003-04-14 | 640 | 650 | 638 | 650 | 243,000 | 650 |
| 2003-04-11 | 643 | 664 | 641 | 655 | 317,000 | 655 |
| 2003-04-10 | 661 | 662 | 643 | 649 | 185,000 | 649 |
| 2003-04-09 | 673 | 673 | 658 | 662 | 160,000 | 662 |
| 2003-04-08 | 680 | 680 | 670 | 674 | 117,000 | 674 |
| 2003-04-07 | 679 | 686 | 679 | 686 | 57,000 | 686 |
| 2003-04-04 | 682 | 690 | 681 | 687 | 100,000 | 687 |
| 2003-04-03 | 680 | 682 | 675 | 681 | 114,000 | 681 |
| 2003-04-02 | 678 | 678 | 669 | 670 | 160,000 | 670 |
| 2003-04-01 | 665 | 679 | 660 | 675 | 108,000 | 675 |
| 2003-03-31 | 670 | 674 | 655 | 664 | 148,000 | 664 |
| 2003-03-28 | 690 | 691 | 681 | 681 | 169,000 | 681 |
| 2003-03-27 | 675 | 691 | 673 | 690 | 209,000 | 690 |
| 2003-03-26 | 668 | 678 | 668 | 674 | 125,000 | 674 |
| 2003-03-25 | 679 | 679 | 670 | 678 | 187,000 | 678 |
| 2003-03-24 | 668 | 680 | 665 | 680 | 198,000 | 680 |
| 2003-03-20 | 648 | 670 | 647 | 658 | 218,000 | 658 |
| 2003-03-19 | 634 | 649 | 628 | 647 | 164,000 | 647 |
| 2003-03-18 | 630 | 637 | 625 | 628 | 204,000 | 628 |
| 2003-03-17 | 636 | 636 | 618 | 624 | 206,000 | 624 |
| 2003-03-14 | 652 | 659 | 626 | 626 | 492,000 | 626 |
| 2003-03-13 | 633 | 644 | 633 | 640 | 59,000 | 640 |
| 2003-03-12 | 640 | 645 | 630 | 641 | 65,000 | 641 |
| 2003-03-11 | 630 | 651 | 627 | 640 | 197,000 | 640 |
| 2003-03-10 | 645 | 645 | 626 | 627 | 179,000 | 627 |
| 2003-03-07 | 650 | 654 | 648 | 652 | 172,000 | 652 |
| 2003-03-06 | 659 | 667 | 652 | 654 | 295,000 | 654 |
| 2003-03-05 | 661 | 670 | 657 | 658 | 185,000 | 658 |
| 2003-03-04 | 674 | 674 | 666 | 666 | 137,000 | 666 |
| 2003-03-03 | 661 | 675 | 661 | 675 | 153,000 | 675 |
| 2003-02-28 | 661 | 673 | 661 | 667 | 199,000 | 667 |
| 2003-02-27 | 655 | 660 | 655 | 660 | 91,000 | 660 |
| 2003-02-26 | 651 | 662 | 651 | 658 | 76,000 | 658 |
| 2003-02-25 | 661 | 661 | 655 | 656 | 223,000 | 656 |
| 2003-02-24 | 658 | 660 | 655 | 660 | 161,000 | 660 |
| 2003-02-21 | 658 | 661 | 654 | 661 | 185,000 | 661 |
| 2003-02-20 | 654 | 661 | 652 | 661 | 114,000 | 661 |
| 2003-02-19 | 655 | 665 | 652 | 654 | 142,000 | 654 |
| 2003-02-18 | 648 | 665 | 648 | 662 | 282,000 | 662 |
| 2003-02-17 | 648 | 660 | 647 | 649 | 181,000 | 649 |
| 2003-02-14 | 639 | 649 | 638 | 647 | 183,000 | 647 |
| 2003-02-13 | 643 | 645 | 637 | 638 | 393,000 | 638 |
| 2003-02-12 | 635 | 642 | 634 | 642 | 186,000 | 642 |
| 2003-02-10 | 625 | 633 | 625 | 633 | 71,000 | 633 |
| 2003-02-07 | 619 | 625 | 619 | 624 | 144,000 | 624 |
| 2003-02-06 | 626 | 628 | 615 | 619 | 109,000 | 619 |
| 2003-02-05 | 625 | 641 | 624 | 625 | 156,000 | 625 |
| 2003-02-04 | 635 | 635 | 628 | 635 | 132,000 | 635 |
| 2003-02-03 | 614 | 629 | 611 | 629 | 99,000 | 629 |
| 2003-01-31 | 610 | 619 | 608 | 613 | 135,000 | 613 |
| 2003-01-30 | 615 | 617 | 607 | 610 | 114,000 | 610 |
| 2003-01-29 | 624 | 625 | 615 | 615 | 191,000 | 615 |
| 2003-01-28 | 629 | 633 | 625 | 625 | 130,000 | 625 |
| 2003-01-27 | 629 | 633 | 627 | 629 | 145,000 | 629 |
| 2003-01-24 | 636 | 639 | 631 | 634 | 190,000 | 634 |
| 2003-01-23 | 635 | 637 | 630 | 635 | 218,000 | 635 |
| 2003-01-22 | 639 | 642 | 634 | 636 | 131,000 | 636 |
| 2003-01-21 | 637 | 645 | 635 | 639 | 226,000 | 639 |
| 2003-01-20 | 634 | 636 | 631 | 636 | 126,000 | 636 |
| 2003-01-17 | 640 | 640 | 636 | 636 | 206,000 | 636 |
| 2003-01-16 | 640 | 643 | 637 | 643 | 114,000 | 643 |
| 2003-01-15 | 652 | 652 | 643 | 645 | 136,000 | 645 |
| 2003-01-14 | 646 | 661 | 646 | 654 | 60,000 | 654 |
| 2003-01-10 | 654 | 657 | 645 | 645 | 78,000 | 645 |
| 2003-01-09 | 645 | 656 | 645 | 656 | 85,000 | 656 |
| 2003-01-08 | 667 | 667 | 646 | 646 | 97,000 | 646 |
| 2003-01-07 | 680 | 680 | 662 | 670 | 89,000 | 670 |
| 2003-01-06 | 674 | 677 | 674 | 676 | 54,000 | 676 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
