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