2212 山崎製パン(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 942 | 960 | 942 | 954 | 137,000 | 954 |
| 2004-12-29 | 946 | 947 | 935 | 936 | 245,000 | 936 |
| 2004-12-28 | 947 | 949 | 941 | 948 | 146,000 | 948 |
| 2004-12-27 | 939 | 948 | 939 | 947 | 208,000 | 947 |
| 2004-12-24 | 952 | 957 | 950 | 951 | 291,000 | 951 |
| 2004-12-22 | 949 | 951 | 942 | 950 | 324,000 | 950 |
| 2004-12-21 | 943 | 952 | 937 | 939 | 400,000 | 939 |
| 2004-12-20 | 948 | 948 | 937 | 937 | 356,000 | 937 |
| 2004-12-17 | 945 | 953 | 942 | 942 | 253,000 | 942 |
| 2004-12-16 | 938 | 948 | 938 | 938 | 187,000 | 938 |
| 2004-12-15 | 934 | 946 | 932 | 941 | 288,000 | 941 |
| 2004-12-14 | 938 | 943 | 931 | 943 | 297,000 | 943 |
| 2004-12-13 | 938 | 945 | 934 | 937 | 175,000 | 937 |
| 2004-12-10 | 938 | 939 | 929 | 938 | 402,000 | 938 |
| 2004-12-09 | 935 | 935 | 924 | 929 | 328,000 | 929 |
| 2004-12-08 | 930 | 934 | 918 | 934 | 432,000 | 934 |
| 2004-12-07 | 934 | 940 | 934 | 938 | 224,000 | 938 |
| 2004-12-06 | 934 | 940 | 931 | 940 | 280,000 | 940 |
| 2004-12-03 | 946 | 947 | 938 | 944 | 512,000 | 944 |
| 2004-12-02 | 937 | 949 | 931 | 948 | 329,000 | 948 |
| 2004-12-01 | 930 | 937 | 928 | 930 | 396,000 | 930 |
| 2004-11-30 | 951 | 951 | 930 | 934 | 419,000 | 934 |
| 2004-11-29 | 936 | 950 | 936 | 950 | 145,000 | 950 |
| 2004-11-26 | 944 | 944 | 934 | 935 | 130,000 | 935 |
| 2004-11-25 | 944 | 951 | 934 | 944 | 314,000 | 944 |
| 2004-11-24 | 927 | 944 | 924 | 936 | 233,000 | 936 |
| 2004-11-22 | 935 | 938 | 919 | 921 | 318,000 | 921 |
| 2004-11-19 | 941 | 941 | 935 | 939 | 158,000 | 939 |
| 2004-11-18 | 944 | 946 | 933 | 934 | 219,000 | 934 |
| 2004-11-17 | 944 | 948 | 938 | 939 | 261,000 | 939 |
| 2004-11-16 | 954 | 954 | 944 | 944 | 173,000 | 944 |
| 2004-11-15 | 940 | 953 | 940 | 949 | 166,000 | 949 |
| 2004-11-12 | 936 | 942 | 930 | 941 | 201,000 | 941 |
| 2004-11-11 | 949 | 949 | 928 | 928 | 204,000 | 928 |
| 2004-11-10 | 955 | 957 | 942 | 943 | 164,000 | 943 |
| 2004-11-09 | 950 | 958 | 946 | 952 | 205,000 | 952 |
| 2004-11-08 | 957 | 957 | 940 | 940 | 181,000 | 940 |
| 2004-11-05 | 952 | 957 | 947 | 957 | 252,000 | 957 |
| 2004-11-04 | 958 | 964 | 936 | 944 | 387,000 | 944 |
| 2004-11-02 | 952 | 957 | 942 | 957 | 209,000 | 957 |
| 2004-11-01 | 936 | 955 | 921 | 951 | 245,000 | 951 |
| 2004-10-29 | 941 | 949 | 933 | 935 | 266,000 | 935 |
| 2004-10-28 | 947 | 952 | 941 | 946 | 206,000 | 946 |
| 2004-10-27 | 930 | 945 | 926 | 933 | 281,000 | 933 |
| 2004-10-26 | 928 | 938 | 926 | 932 | 270,000 | 932 |
| 2004-10-25 | 921 | 934 | 912 | 928 | 270,000 | 928 |
| 2004-10-22 | 930 | 930 | 911 | 924 | 195,000 | 924 |
| 2004-10-21 | 935 | 939 | 920 | 921 | 144,000 | 921 |
| 2004-10-20 | 944 | 944 | 928 | 935 | 176,000 | 935 |
| 2004-10-19 | 940 | 949 | 937 | 944 | 216,000 | 944 |
| 2004-10-18 | 943 | 947 | 932 | 944 | 572,000 | 944 |
| 2004-10-15 | 956 | 956 | 931 | 940 | 276,000 | 940 |
| 2004-10-14 | 971 | 971 | 955 | 955 | 149,000 | 955 |
| 2004-10-13 | 972 | 979 | 972 | 973 | 85,000 | 973 |
| 2004-10-12 | 975 | 987 | 970 | 982 | 161,000 | 982 |
| 2004-10-08 | 990 | 993 | 978 | 983 | 129,000 | 983 |
| 2004-10-07 | 993 | 993 | 976 | 985 | 205,000 | 985 |
| 2004-10-06 | 983 | 983 | 970 | 983 | 230,000 | 983 |
| 2004-10-05 | 985 | 995 | 973 | 983 | 228,000 | 983 |
| 2004-10-04 | 986 | 1,001 | 970 | 995 | 583,000 | 995 |
| 2004-10-01 | 966 | 980 | 960 | 980 | 178,000 | 980 |
| 2004-09-30 | 958 | 968 | 950 | 960 | 338,000 | 960 |
| 2004-09-29 | 958 | 965 | 953 | 957 | 171,000 | 957 |
| 2004-09-28 | 958 | 967 | 953 | 961 | 223,000 | 961 |
| 2004-09-27 | 954 | 965 | 943 | 965 | 157,000 | 965 |
| 2004-09-24 | 945 | 962 | 937 | 962 | 292,000 | 962 |
| 2004-09-22 | 960 | 965 | 944 | 965 | 198,000 | 965 |
| 2004-09-21 | 979 | 980 | 961 | 961 | 120,000 | 961 |
| 2004-09-17 | 968 | 970 | 958 | 970 | 392,000 | 970 |
| 2004-09-16 | 977 | 980 | 958 | 958 | 224,000 | 958 |
| 2004-09-15 | 988 | 988 | 976 | 976 | 279,000 | 976 |
| 2004-09-14 | 983 | 985 | 975 | 985 | 168,000 | 985 |
| 2004-09-13 | 987 | 987 | 976 | 984 | 155,000 | 984 |
| 2004-09-10 | 980 | 986 | 971 | 977 | 622,000 | 977 |
| 2004-09-09 | 991 | 998 | 981 | 981 | 352,000 | 981 |
| 2004-09-08 | 999 | 1,003 | 987 | 988 | 506,000 | 988 |
| 2004-09-07 | 1,002 | 1,002 | 992 | 998 | 193,000 | 998 |
| 2004-09-06 | 1,001 | 1,005 | 996 | 1,003 | 213,000 | 1,003 |
| 2004-09-03 | 1,002 | 1,007 | 992 | 997 | 141,000 | 997 |
| 2004-09-02 | 1,001 | 1,014 | 1,000 | 1,005 | 312,000 | 1,005 |
| 2004-09-01 | 1,002 | 1,014 | 997 | 1,005 | 219,000 | 1,005 |
| 2004-08-31 | 1,004 | 1,014 | 981 | 982 | 264,000 | 982 |
| 2004-08-30 | 1,018 | 1,021 | 1,007 | 1,008 | 133,000 | 1,008 |
| 2004-08-27 | 1,032 | 1,037 | 1,003 | 1,019 | 968,000 | 1,019 |
| 2004-08-26 | 1,018 | 1,019 | 987 | 999 | 270,000 | 999 |
| 2004-08-25 | 988 | 1,016 | 973 | 1,006 | 1,402,000 | 1,006 |
| 2004-08-24 | 954 | 955 | 943 | 948 | 534,000 | 948 |
| 2004-08-23 | 953 | 963 | 952 | 954 | 376,000 | 954 |
| 2004-08-20 | 950 | 965 | 948 | 950 | 362,000 | 950 |
| 2004-08-19 | 974 | 975 | 939 | 953 | 733,000 | 953 |
| 2004-08-18 | 991 | 991 | 966 | 984 | 165,000 | 984 |
| 2004-08-17 | 976 | 987 | 970 | 972 | 365,000 | 972 |
| 2004-08-16 | 971 | 984 | 964 | 966 | 644,000 | 966 |
| 2004-08-13 | 1,003 | 1,006 | 988 | 988 | 274,000 | 988 |
| 2004-08-12 | 1,026 | 1,026 | 1,006 | 1,014 | 183,000 | 1,014 |
| 2004-08-11 | 1,010 | 1,026 | 1,000 | 1,025 | 499,000 | 1,025 |
| 2004-08-10 | 1,008 | 1,023 | 1,002 | 1,003 | 680,000 | 1,003 |
| 2004-08-09 | 1,045 | 1,045 | 1,017 | 1,020 | 466,000 | 1,020 |
| 2004-08-06 | 1,054 | 1,057 | 1,034 | 1,045 | 281,000 | 1,045 |
| 2004-08-05 | 1,059 | 1,059 | 1,043 | 1,054 | 225,000 | 1,054 |
| 2004-08-04 | 1,051 | 1,058 | 1,040 | 1,058 | 174,000 | 1,058 |
| 2004-08-03 | 1,059 | 1,059 | 1,040 | 1,051 | 130,000 | 1,051 |
| 2004-08-02 | 1,050 | 1,059 | 1,040 | 1,059 | 99,000 | 1,059 |
| 2004-07-30 | 1,055 | 1,060 | 1,046 | 1,059 | 105,000 | 1,059 |
| 2004-07-29 | 1,045 | 1,048 | 1,034 | 1,045 | 132,000 | 1,045 |
| 2004-07-28 | 1,039 | 1,050 | 1,035 | 1,045 | 103,000 | 1,045 |
| 2004-07-27 | 1,040 | 1,045 | 1,037 | 1,038 | 95,000 | 1,038 |
| 2004-07-26 | 1,035 | 1,045 | 1,035 | 1,039 | 103,000 | 1,039 |
| 2004-07-23 | 1,055 | 1,062 | 1,043 | 1,054 | 306,000 | 1,054 |
| 2004-07-22 | 1,040 | 1,050 | 1,033 | 1,045 | 110,000 | 1,045 |
| 2004-07-21 | 1,050 | 1,060 | 1,050 | 1,054 | 129,000 | 1,054 |
| 2004-07-20 | 1,030 | 1,053 | 1,030 | 1,041 | 116,000 | 1,041 |
| 2004-07-16 | 1,030 | 1,042 | 1,024 | 1,039 | 155,000 | 1,039 |
| 2004-07-15 | 1,040 | 1,054 | 1,030 | 1,048 | 118,000 | 1,048 |
| 2004-07-14 | 1,069 | 1,070 | 1,043 | 1,043 | 191,000 | 1,043 |
| 2004-07-13 | 1,069 | 1,069 | 1,053 | 1,062 | 104,000 | 1,062 |
| 2004-07-12 | 1,049 | 1,076 | 1,049 | 1,064 | 107,000 | 1,064 |
| 2004-07-09 | 1,055 | 1,062 | 1,036 | 1,059 | 349,000 | 1,059 |
| 2004-07-08 | 1,050 | 1,067 | 1,050 | 1,064 | 214,000 | 1,064 |
| 2004-07-07 | 1,062 | 1,065 | 1,047 | 1,054 | 286,000 | 1,054 |
| 2004-07-06 | 1,061 | 1,071 | 1,061 | 1,062 | 299,000 | 1,062 |
| 2004-07-05 | 1,071 | 1,075 | 1,067 | 1,070 | 288,000 | 1,070 |
| 2004-07-02 | 1,069 | 1,082 | 1,056 | 1,081 | 300,000 | 1,081 |
| 2004-07-01 | 1,072 | 1,077 | 1,055 | 1,069 | 268,000 | 1,069 |
| 2004-06-30 | 1,065 | 1,089 | 1,064 | 1,072 | 642,000 | 1,072 |
| 2004-06-29 | 1,026 | 1,048 | 1,025 | 1,045 | 605,000 | 1,045 |
| 2004-06-28 | 1,023 | 1,035 | 1,016 | 1,030 | 370,000 | 1,030 |
| 2004-06-25 | 1,027 | 1,030 | 1,015 | 1,023 | 142,000 | 1,023 |
| 2004-06-24 | 1,023 | 1,033 | 1,018 | 1,020 | 153,000 | 1,020 |
| 2004-06-23 | 1,039 | 1,039 | 1,013 | 1,017 | 185,000 | 1,017 |
| 2004-06-22 | 1,018 | 1,037 | 1,015 | 1,020 | 223,000 | 1,020 |
| 2004-06-21 | 1,005 | 1,033 | 1,005 | 1,017 | 421,000 | 1,017 |
| 2004-06-18 | 1,028 | 1,035 | 990 | 1,021 | 329,000 | 1,021 |
| 2004-06-17 | 1,044 | 1,049 | 1,030 | 1,048 | 167,000 | 1,048 |
| 2004-06-16 | 1,072 | 1,072 | 1,042 | 1,045 | 386,000 | 1,045 |
| 2004-06-15 | 1,027 | 1,041 | 1,017 | 1,039 | 249,000 | 1,039 |
| 2004-06-14 | 1,030 | 1,053 | 1,030 | 1,047 | 199,000 | 1,047 |
| 2004-06-11 | 1,048 | 1,058 | 1,040 | 1,041 | 688,000 | 1,041 |
| 2004-06-10 | 1,039 | 1,044 | 1,022 | 1,042 | 228,000 | 1,042 |
| 2004-06-09 | 1,020 | 1,046 | 1,011 | 1,040 | 422,000 | 1,040 |
| 2004-06-08 | 1,022 | 1,022 | 1,002 | 1,010 | 351,000 | 1,010 |
| 2004-06-07 | 1,009 | 1,023 | 1,005 | 1,022 | 306,000 | 1,022 |
| 2004-06-04 | 983 | 1,001 | 982 | 1,000 | 212,000 | 1,000 |
| 2004-06-03 | 1,000 | 1,007 | 970 | 989 | 499,000 | 989 |
| 2004-06-02 | 1,015 | 1,015 | 993 | 995 | 425,000 | 995 |
| 2004-06-01 | 1,019 | 1,031 | 1,011 | 1,015 | 134,000 | 1,015 |
| 2004-05-31 | 1,025 | 1,027 | 1,000 | 1,019 | 271,000 | 1,019 |
| 2004-05-28 | 1,009 | 1,026 | 1,005 | 1,024 | 245,000 | 1,024 |
| 2004-05-27 | 1,015 | 1,017 | 999 | 1,006 | 244,000 | 1,006 |
| 2004-05-26 | 1,019 | 1,020 | 993 | 1,018 | 514,000 | 1,018 |
| 2004-05-25 | 1,020 | 1,020 | 993 | 1,000 | 259,000 | 1,000 |
| 2004-05-24 | 1,011 | 1,023 | 1,003 | 1,020 | 366,000 | 1,020 |
| 2004-05-21 | 1,003 | 1,027 | 1,003 | 1,018 | 217,000 | 1,018 |
| 2004-05-20 | 996 | 1,030 | 995 | 1,014 | 395,000 | 1,014 |
| 2004-05-19 | 998 | 1,020 | 998 | 1,016 | 231,000 | 1,016 |
| 2004-05-18 | 990 | 1,019 | 989 | 998 | 337,000 | 998 |
| 2004-05-17 | 998 | 1,015 | 993 | 993 | 270,000 | 993 |
| 2004-05-14 | 998 | 1,028 | 997 | 1,018 | 342,000 | 1,018 |
| 2004-05-13 | 1,058 | 1,058 | 986 | 987 | 623,000 | 987 |
| 2004-05-12 | 1,051 | 1,055 | 1,021 | 1,045 | 492,000 | 1,045 |
| 2004-05-11 | 974 | 1,027 | 973 | 1,011 | 1,130,000 | 1,011 |
| 2004-05-10 | 976 | 996 | 949 | 972 | 637,000 | 972 |
| 2004-05-07 | 1,040 | 1,040 | 1,015 | 1,016 | 627,000 | 1,016 |
| 2004-05-06 | 1,080 | 1,085 | 1,056 | 1,070 | 366,000 | 1,070 |
| 2004-04-30 | 1,099 | 1,099 | 1,050 | 1,082 | 269,000 | 1,082 |
| 2004-04-28 | 1,103 | 1,112 | 1,091 | 1,099 | 219,000 | 1,099 |
| 2004-04-27 | 1,107 | 1,110 | 1,090 | 1,093 | 194,000 | 1,093 |
| 2004-04-26 | 1,106 | 1,122 | 1,097 | 1,106 | 411,000 | 1,106 |
| 2004-04-23 | 1,117 | 1,134 | 1,110 | 1,114 | 518,000 | 1,114 |
| 2004-04-22 | 1,094 | 1,116 | 1,090 | 1,107 | 481,000 | 1,107 |
| 2004-04-21 | 1,116 | 1,118 | 1,102 | 1,103 | 289,000 | 1,103 |
| 2004-04-20 | 1,124 | 1,124 | 1,115 | 1,122 | 265,000 | 1,122 |
| 2004-04-19 | 1,127 | 1,128 | 1,112 | 1,123 | 349,000 | 1,123 |
| 2004-04-16 | 1,124 | 1,135 | 1,121 | 1,126 | 281,000 | 1,126 |
| 2004-04-15 | 1,121 | 1,130 | 1,110 | 1,124 | 688,000 | 1,124 |
| 2004-04-14 | 1,093 | 1,123 | 1,093 | 1,120 | 411,000 | 1,120 |
| 2004-04-13 | 1,096 | 1,105 | 1,087 | 1,098 | 275,000 | 1,098 |
| 2004-04-12 | 1,081 | 1,099 | 1,081 | 1,096 | 320,000 | 1,096 |
| 2004-04-09 | 1,060 | 1,083 | 1,056 | 1,080 | 310,000 | 1,080 |
| 2004-04-08 | 1,060 | 1,091 | 1,040 | 1,080 | 735,000 | 1,080 |
| 2004-04-07 | 1,065 | 1,089 | 1,065 | 1,080 | 431,000 | 1,080 |
| 2004-04-06 | 1,089 | 1,099 | 1,072 | 1,085 | 473,000 | 1,085 |
| 2004-04-05 | 1,119 | 1,120 | 1,072 | 1,072 | 585,000 | 1,072 |
| 2004-04-02 | 1,028 | 1,070 | 1,016 | 1,059 | 947,000 | 1,059 |
| 2004-04-01 | 1,000 | 1,029 | 994 | 1,021 | 527,000 | 1,021 |
| 2004-03-31 | 1,002 | 1,018 | 997 | 1,015 | 306,000 | 1,015 |
| 2004-03-30 | 1,006 | 1,006 | 985 | 1,001 | 219,000 | 1,001 |
| 2004-03-29 | 1,004 | 1,010 | 996 | 1,008 | 229,000 | 1,008 |
| 2004-03-26 | 1,002 | 1,007 | 990 | 999 | 435,000 | 999 |
| 2004-03-25 | 1,000 | 1,005 | 995 | 1,002 | 742,000 | 1,002 |
| 2004-03-24 | 999 | 999 | 982 | 996 | 440,000 | 996 |
| 2004-03-23 | 990 | 1,002 | 970 | 1,000 | 508,000 | 1,000 |
| 2004-03-22 | 990 | 1,000 | 983 | 995 | 182,000 | 995 |
| 2004-03-19 | 1,012 | 1,012 | 996 | 996 | 379,000 | 996 |
| 2004-03-18 | 1,010 | 1,018 | 997 | 1,012 | 918,000 | 1,012 |
| 2004-03-17 | 964 | 995 | 962 | 990 | 681,000 | 990 |
| 2004-03-16 | 980 | 982 | 967 | 974 | 508,000 | 974 |
| 2004-03-15 | 978 | 1,000 | 971 | 976 | 347,000 | 976 |
| 2004-03-12 | 978 | 988 | 972 | 977 | 440,000 | 977 |
| 2004-03-11 | 1,012 | 1,012 | 997 | 998 | 259,000 | 998 |
| 2004-03-10 | 1,000 | 1,031 | 995 | 1,012 | 589,000 | 1,012 |
| 2004-03-09 | 995 | 1,000 | 990 | 1,000 | 362,000 | 1,000 |
| 2004-03-08 | 996 | 999 | 994 | 995 | 204,000 | 995 |
| 2004-03-05 | 997 | 998 | 991 | 994 | 487,000 | 994 |
| 2004-03-04 | 970 | 995 | 957 | 987 | 672,000 | 987 |
| 2004-03-03 | 949 | 975 | 944 | 969 | 848,000 | 969 |
| 2004-03-02 | 936 | 950 | 932 | 948 | 461,000 | 948 |
| 2004-03-01 | 952 | 952 | 933 | 941 | 560,000 | 941 |
| 2004-02-27 | 941 | 954 | 927 | 954 | 383,000 | 954 |
| 2004-02-26 | 930 | 946 | 930 | 941 | 459,000 | 941 |
| 2004-02-25 | 933 | 935 | 925 | 925 | 390,000 | 925 |
| 2004-02-24 | 925 | 940 | 924 | 934 | 824,000 | 934 |
| 2004-02-23 | 892 | 919 | 887 | 915 | 734,000 | 915 |
| 2004-02-20 | 879 | 885 | 864 | 885 | 458,000 | 885 |
| 2004-02-19 | 891 | 895 | 883 | 884 | 403,000 | 884 |
| 2004-02-18 | 879 | 898 | 877 | 898 | 462,000 | 898 |
| 2004-02-17 | 844 | 875 | 844 | 873 | 373,000 | 873 |
| 2004-02-16 | 840 | 850 | 840 | 842 | 137,000 | 842 |
| 2004-02-13 | 846 | 852 | 843 | 848 | 320,000 | 848 |
| 2004-02-12 | 846 | 853 | 846 | 850 | 262,000 | 850 |
| 2004-02-10 | 848 | 855 | 844 | 850 | 145,000 | 850 |
| 2004-02-09 | 852 | 860 | 830 | 833 | 680,000 | 833 |
| 2004-02-06 | 847 | 862 | 843 | 861 | 432,000 | 861 |
| 2004-02-05 | 853 | 863 | 852 | 857 | 238,000 | 857 |
| 2004-02-04 | 843 | 865 | 839 | 850 | 319,000 | 850 |
| 2004-02-03 | 839 | 846 | 828 | 837 | 351,000 | 837 |
| 2004-02-02 | 833 | 850 | 830 | 834 | 279,000 | 834 |
| 2004-01-30 | 837 | 838 | 822 | 832 | 299,000 | 832 |
| 2004-01-29 | 834 | 835 | 817 | 834 | 312,000 | 834 |
| 2004-01-28 | 837 | 840 | 835 | 838 | 229,000 | 838 |
| 2004-01-27 | 844 | 848 | 836 | 838 | 216,000 | 838 |
| 2004-01-26 | 840 | 845 | 833 | 836 | 224,000 | 836 |
| 2004-01-23 | 847 | 847 | 836 | 841 | 254,000 | 841 |
| 2004-01-22 | 850 | 852 | 844 | 846 | 264,000 | 846 |
| 2004-01-21 | 850 | 856 | 841 | 847 | 239,000 | 847 |
| 2004-01-20 | 849 | 859 | 842 | 850 | 219,000 | 850 |
| 2004-01-19 | 853 | 860 | 849 | 850 | 314,000 | 850 |
| 2004-01-16 | 836 | 853 | 836 | 850 | 270,000 | 850 |
| 2004-01-15 | 845 | 852 | 830 | 830 | 599,000 | 830 |
| 2004-01-14 | 860 | 862 | 835 | 835 | 390,000 | 835 |
| 2004-01-13 | 869 | 869 | 853 | 859 | 357,000 | 859 |
| 2004-01-09 | 873 | 876 | 863 | 868 | 481,000 | 868 |
| 2004-01-08 | 881 | 892 | 875 | 883 | 404,000 | 883 |
| 2004-01-07 | 887 | 896 | 882 | 896 | 318,000 | 896 |
| 2004-01-06 | 889 | 894 | 877 | 888 | 216,000 | 888 |
| 2004-01-05 | 892 | 899 | 861 | 889 | 201,000 | 889 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
