2212 山崎製パン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 949 | 960 | 945 | 960 | 266,000 | 960 |
| 2005-12-29 | 952 | 954 | 944 | 946 | 275,000 | 946 |
| 2005-12-28 | 946 | 953 | 940 | 953 | 278,000 | 953 |
| 2005-12-27 | 955 | 955 | 938 | 948 | 428,000 | 948 |
| 2005-12-26 | 969 | 973 | 966 | 972 | 511,000 | 972 |
| 2005-12-22 | 971 | 971 | 963 | 970 | 486,000 | 970 |
| 2005-12-21 | 969 | 970 | 961 | 968 | 570,000 | 968 |
| 2005-12-20 | 957 | 968 | 956 | 968 | 356,000 | 968 |
| 2005-12-19 | 956 | 956 | 950 | 956 | 265,000 | 956 |
| 2005-12-16 | 954 | 956 | 945 | 950 | 558,000 | 950 |
| 2005-12-15 | 963 | 967 | 956 | 956 | 581,000 | 956 |
| 2005-12-14 | 962 | 968 | 962 | 965 | 479,000 | 965 |
| 2005-12-13 | 966 | 968 | 963 | 964 | 521,000 | 964 |
| 2005-12-12 | 970 | 974 | 963 | 966 | 704,000 | 966 |
| 2005-12-09 | 971 | 974 | 966 | 969 | 989,000 | 969 |
| 2005-12-08 | 967 | 968 | 959 | 966 | 813,000 | 966 |
| 2005-12-07 | 965 | 971 | 964 | 968 | 650,000 | 968 |
| 2005-12-06 | 964 | 969 | 963 | 966 | 880,000 | 966 |
| 2005-12-05 | 950 | 960 | 950 | 960 | 686,000 | 960 |
| 2005-12-02 | 946 | 949 | 944 | 948 | 591,000 | 948 |
| 2005-12-01 | 940 | 944 | 936 | 944 | 559,000 | 944 |
| 2005-11-30 | 948 | 949 | 938 | 938 | 505,000 | 938 |
| 2005-11-29 | 946 | 948 | 944 | 947 | 488,000 | 947 |
| 2005-11-28 | 938 | 942 | 936 | 939 | 356,000 | 939 |
| 2005-11-25 | 938 | 939 | 933 | 934 | 508,000 | 934 |
| 2005-11-24 | 940 | 944 | 937 | 937 | 580,000 | 937 |
| 2005-11-22 | 936 | 939 | 934 | 938 | 403,000 | 938 |
| 2005-11-21 | 935 | 940 | 932 | 935 | 696,000 | 935 |
| 2005-11-18 | 940 | 943 | 932 | 934 | 840,000 | 934 |
| 2005-11-17 | 939 | 940 | 935 | 937 | 485,000 | 937 |
| 2005-11-16 | 944 | 944 | 936 | 939 | 669,000 | 939 |
| 2005-11-15 | 951 | 952 | 941 | 942 | 626,000 | 942 |
| 2005-11-14 | 959 | 959 | 943 | 944 | 667,000 | 944 |
| 2005-11-11 | 938 | 947 | 937 | 942 | 750,000 | 942 |
| 2005-11-10 | 934 | 940 | 934 | 938 | 611,000 | 938 |
| 2005-11-09 | 931 | 938 | 931 | 932 | 579,000 | 932 |
| 2005-11-08 | 941 | 943 | 931 | 931 | 685,000 | 931 |
| 2005-11-07 | 954 | 955 | 935 | 942 | 1,117,000 | 942 |
| 2005-11-04 | 958 | 961 | 950 | 953 | 1,039,000 | 953 |
| 2005-11-02 | 956 | 971 | 949 | 957 | 1,293,000 | 957 |
| 2005-11-01 | 971 | 974 | 951 | 952 | 917,000 | 952 |
| 2005-10-31 | 987 | 987 | 967 | 968 | 1,125,000 | 968 |
| 2005-10-28 | 995 | 997 | 989 | 995 | 384,000 | 995 |
| 2005-10-27 | 996 | 1,003 | 994 | 1,003 | 303,000 | 1,003 |
| 2005-10-26 | 1,004 | 1,007 | 989 | 992 | 451,000 | 992 |
| 2005-10-25 | 990 | 1,015 | 989 | 1,007 | 415,000 | 1,007 |
| 2005-10-24 | 994 | 996 | 984 | 986 | 197,000 | 986 |
| 2005-10-21 | 987 | 997 | 985 | 995 | 346,000 | 995 |
| 2005-10-20 | 995 | 996 | 985 | 989 | 231,000 | 989 |
| 2005-10-19 | 991 | 996 | 985 | 995 | 238,000 | 995 |
| 2005-10-18 | 995 | 1,002 | 984 | 984 | 252,000 | 984 |
| 2005-10-17 | 1,000 | 1,000 | 992 | 994 | 215,000 | 994 |
| 2005-10-14 | 1,007 | 1,007 | 997 | 999 | 202,000 | 999 |
| 2005-10-13 | 996 | 1,009 | 996 | 1,006 | 385,000 | 1,006 |
| 2005-10-12 | 997 | 1,009 | 990 | 995 | 321,000 | 995 |
| 2005-10-11 | 991 | 995 | 983 | 995 | 327,000 | 995 |
| 2005-10-07 | 980 | 994 | 975 | 981 | 313,000 | 981 |
| 2005-10-06 | 1,002 | 1,002 | 980 | 980 | 326,000 | 980 |
| 2005-10-05 | 1,004 | 1,005 | 993 | 1,001 | 375,000 | 1,001 |
| 2005-10-04 | 986 | 1,011 | 986 | 1,005 | 447,000 | 1,005 |
| 2005-10-03 | 995 | 995 | 976 | 981 | 436,000 | 981 |
| 2005-09-30 | 1,001 | 1,015 | 994 | 994 | 284,000 | 994 |
| 2005-09-29 | 1,010 | 1,015 | 999 | 1,015 | 320,000 | 1,015 |
| 2005-09-28 | 1,004 | 1,011 | 1,004 | 1,009 | 172,000 | 1,009 |
| 2005-09-27 | 1,009 | 1,015 | 1,002 | 1,002 | 385,000 | 1,002 |
| 2005-09-26 | 1,001 | 1,010 | 995 | 1,010 | 378,000 | 1,010 |
| 2005-09-22 | 1,004 | 1,007 | 992 | 1,000 | 483,000 | 1,000 |
| 2005-09-21 | 988 | 1,010 | 982 | 998 | 461,000 | 998 |
| 2005-09-20 | 980 | 987 | 979 | 983 | 361,000 | 983 |
| 2005-09-16 | 962 | 966 | 959 | 965 | 179,000 | 965 |
| 2005-09-15 | 957 | 962 | 955 | 958 | 216,000 | 958 |
| 2005-09-14 | 960 | 967 | 957 | 961 | 200,000 | 961 |
| 2005-09-13 | 971 | 973 | 968 | 969 | 212,000 | 969 |
| 2005-09-12 | 965 | 978 | 964 | 971 | 413,000 | 971 |
| 2005-09-09 | 944 | 959 | 939 | 957 | 944,000 | 957 |
| 2005-09-08 | 934 | 935 | 930 | 934 | 246,000 | 934 |
| 2005-09-07 | 938 | 938 | 927 | 927 | 200,000 | 927 |
| 2005-09-06 | 935 | 935 | 927 | 930 | 312,000 | 930 |
| 2005-09-05 | 938 | 938 | 929 | 930 | 351,000 | 930 |
| 2005-09-02 | 941 | 947 | 925 | 929 | 825,000 | 929 |
| 2005-09-01 | 949 | 955 | 947 | 947 | 165,000 | 947 |
| 2005-08-31 | 953 | 953 | 943 | 944 | 163,000 | 944 |
| 2005-08-30 | 949 | 958 | 948 | 955 | 141,000 | 955 |
| 2005-08-29 | 957 | 959 | 949 | 950 | 186,000 | 950 |
| 2005-08-26 | 955 | 958 | 949 | 956 | 137,000 | 956 |
| 2005-08-25 | 965 | 974 | 954 | 955 | 321,000 | 955 |
| 2005-08-24 | 950 | 967 | 950 | 964 | 219,000 | 964 |
| 2005-08-23 | 957 | 964 | 957 | 960 | 255,000 | 960 |
| 2005-08-22 | 951 | 958 | 951 | 957 | 240,000 | 957 |
| 2005-08-19 | 948 | 953 | 947 | 950 | 222,000 | 950 |
| 2005-08-18 | 950 | 951 | 946 | 947 | 211,000 | 947 |
| 2005-08-17 | 955 | 955 | 943 | 947 | 327,000 | 947 |
| 2005-08-16 | 950 | 954 | 942 | 954 | 197,000 | 954 |
| 2005-08-15 | 950 | 951 | 939 | 950 | 341,000 | 950 |
| 2005-08-12 | 950 | 953 | 945 | 952 | 375,000 | 952 |
| 2005-08-11 | 947 | 953 | 938 | 950 | 554,000 | 950 |
| 2005-08-10 | 928 | 940 | 927 | 939 | 427,000 | 939 |
| 2005-08-09 | 902 | 926 | 895 | 925 | 374,000 | 925 |
| 2005-08-08 | 905 | 905 | 882 | 892 | 403,000 | 892 |
| 2005-08-05 | 921 | 921 | 906 | 909 | 318,000 | 909 |
| 2005-08-04 | 923 | 926 | 920 | 922 | 234,000 | 922 |
| 2005-08-03 | 920 | 927 | 915 | 923 | 300,000 | 923 |
| 2005-08-02 | 922 | 924 | 920 | 921 | 170,000 | 921 |
| 2005-08-01 | 929 | 929 | 920 | 922 | 224,000 | 922 |
| 2005-07-29 | 927 | 932 | 925 | 927 | 256,000 | 927 |
| 2005-07-28 | 930 | 934 | 926 | 926 | 151,000 | 926 |
| 2005-07-27 | 925 | 935 | 925 | 930 | 139,000 | 930 |
| 2005-07-26 | 933 | 934 | 927 | 928 | 130,000 | 928 |
| 2005-07-25 | 940 | 940 | 922 | 925 | 453,000 | 925 |
| 2005-07-22 | 943 | 943 | 932 | 937 | 165,000 | 937 |
| 2005-07-21 | 935 | 944 | 935 | 937 | 152,000 | 937 |
| 2005-07-20 | 943 | 945 | 932 | 932 | 189,000 | 932 |
| 2005-07-19 | 946 | 946 | 941 | 942 | 131,000 | 942 |
| 2005-07-15 | 947 | 949 | 940 | 940 | 121,000 | 940 |
| 2005-07-14 | 943 | 952 | 943 | 943 | 100,000 | 943 |
| 2005-07-13 | 947 | 947 | 938 | 942 | 117,000 | 942 |
| 2005-07-12 | 948 | 953 | 941 | 941 | 160,000 | 941 |
| 2005-07-11 | 941 | 950 | 937 | 940 | 156,000 | 940 |
| 2005-07-08 | 936 | 948 | 932 | 939 | 196,000 | 939 |
| 2005-07-07 | 944 | 956 | 933 | 938 | 391,000 | 938 |
| 2005-07-06 | 954 | 964 | 950 | 957 | 285,000 | 957 |
| 2005-07-05 | 959 | 964 | 952 | 952 | 138,000 | 952 |
| 2005-07-04 | 963 | 965 | 956 | 961 | 148,000 | 961 |
| 2005-07-01 | 960 | 969 | 952 | 962 | 158,000 | 962 |
| 2005-06-30 | 961 | 966 | 953 | 957 | 373,000 | 957 |
| 2005-06-29 | 952 | 960 | 952 | 960 | 205,000 | 960 |
| 2005-06-28 | 943 | 952 | 941 | 952 | 153,000 | 952 |
| 2005-06-27 | 942 | 944 | 938 | 942 | 176,000 | 942 |
| 2005-06-24 | 946 | 955 | 945 | 952 | 130,000 | 952 |
| 2005-06-23 | 960 | 960 | 949 | 951 | 274,000 | 951 |
| 2005-06-22 | 955 | 960 | 933 | 960 | 302,000 | 960 |
| 2005-06-21 | 956 | 962 | 954 | 957 | 170,000 | 957 |
| 2005-06-20 | 957 | 960 | 950 | 955 | 188,000 | 955 |
| 2005-06-17 | 948 | 955 | 945 | 954 | 100,000 | 954 |
| 2005-06-16 | 941 | 949 | 938 | 946 | 224,000 | 946 |
| 2005-06-15 | 935 | 942 | 935 | 941 | 179,000 | 941 |
| 2005-06-14 | 930 | 933 | 925 | 930 | 112,000 | 930 |
| 2005-06-13 | 932 | 939 | 930 | 930 | 138,000 | 930 |
| 2005-06-10 | 932 | 935 | 925 | 931 | 283,000 | 931 |
| 2005-06-09 | 936 | 936 | 922 | 922 | 125,000 | 922 |
| 2005-06-08 | 932 | 938 | 931 | 937 | 121,000 | 937 |
| 2005-06-07 | 925 | 932 | 921 | 927 | 281,000 | 927 |
| 2005-06-06 | 933 | 936 | 923 | 934 | 204,000 | 934 |
| 2005-06-03 | 935 | 935 | 927 | 932 | 243,000 | 932 |
| 2005-06-02 | 935 | 941 | 928 | 928 | 275,000 | 928 |
| 2005-06-01 | 930 | 934 | 923 | 934 | 309,000 | 934 |
| 2005-05-31 | 922 | 942 | 918 | 935 | 503,000 | 935 |
| 2005-05-30 | 918 | 923 | 917 | 922 | 205,000 | 922 |
| 2005-05-27 | 912 | 922 | 912 | 918 | 287,000 | 918 |
| 2005-05-26 | 909 | 919 | 909 | 915 | 218,000 | 915 |
| 2005-05-25 | 910 | 918 | 905 | 916 | 280,000 | 916 |
| 2005-05-24 | 920 | 920 | 912 | 917 | 160,000 | 917 |
| 2005-05-23 | 916 | 919 | 908 | 917 | 159,000 | 917 |
| 2005-05-20 | 920 | 920 | 913 | 913 | 171,000 | 913 |
| 2005-05-19 | 914 | 920 | 909 | 917 | 263,000 | 917 |
| 2005-05-18 | 911 | 917 | 903 | 912 | 240,000 | 912 |
| 2005-05-17 | 920 | 926 | 907 | 907 | 233,000 | 907 |
| 2005-05-16 | 934 | 936 | 915 | 916 | 227,000 | 916 |
| 2005-05-13 | 940 | 941 | 933 | 933 | 273,000 | 933 |
| 2005-05-12 | 946 | 952 | 942 | 947 | 246,000 | 947 |
| 2005-05-11 | 947 | 947 | 938 | 941 | 184,000 | 941 |
| 2005-05-10 | 952 | 953 | 943 | 946 | 295,000 | 946 |
| 2005-05-09 | 943 | 952 | 939 | 952 | 267,000 | 952 |
| 2005-05-06 | 942 | 951 | 931 | 942 | 474,000 | 942 |
| 2005-05-02 | 935 | 952 | 931 | 952 | 270,000 | 952 |
| 2005-04-28 | 942 | 945 | 927 | 931 | 272,000 | 931 |
| 2005-04-27 | 935 | 946 | 933 | 944 | 144,000 | 944 |
| 2005-04-26 | 941 | 950 | 936 | 938 | 229,000 | 938 |
| 2005-04-25 | 948 | 955 | 943 | 944 | 361,000 | 944 |
| 2005-04-22 | 933 | 942 | 931 | 939 | 338,000 | 939 |
| 2005-04-21 | 913 | 931 | 904 | 923 | 665,000 | 923 |
| 2005-04-20 | 946 | 946 | 914 | 917 | 803,000 | 917 |
| 2005-04-19 | 939 | 947 | 930 | 944 | 277,000 | 944 |
| 2005-04-18 | 956 | 956 | 928 | 930 | 446,000 | 930 |
| 2005-04-15 | 984 | 985 | 953 | 956 | 565,000 | 956 |
| 2005-04-14 | 992 | 995 | 982 | 989 | 212,000 | 989 |
| 2005-04-13 | 995 | 999 | 991 | 996 | 110,000 | 996 |
| 2005-04-12 | 1,002 | 1,002 | 987 | 987 | 173,000 | 987 |
| 2005-04-11 | 998 | 1,004 | 995 | 1,002 | 211,000 | 1,002 |
| 2005-04-08 | 1,005 | 1,008 | 999 | 1,008 | 255,000 | 1,008 |
| 2005-04-07 | 1,008 | 1,013 | 1,002 | 1,013 | 224,000 | 1,013 |
| 2005-04-06 | 1,006 | 1,010 | 1,004 | 1,006 | 226,000 | 1,006 |
| 2005-04-05 | 1,015 | 1,025 | 1,004 | 1,004 | 335,000 | 1,004 |
| 2005-04-04 | 1,002 | 1,022 | 1,002 | 1,021 | 196,000 | 1,021 |
| 2005-04-01 | 1,002 | 1,017 | 990 | 1,017 | 329,000 | 1,017 |
| 2005-03-31 | 1,003 | 1,012 | 995 | 1,012 | 397,000 | 1,012 |
| 2005-03-30 | 1,008 | 1,021 | 1,004 | 1,017 | 179,000 | 1,017 |
| 2005-03-29 | 1,029 | 1,033 | 1,004 | 1,008 | 217,000 | 1,008 |
| 2005-03-28 | 1,022 | 1,029 | 1,005 | 1,028 | 198,000 | 1,028 |
| 2005-03-25 | 1,030 | 1,033 | 1,014 | 1,021 | 187,000 | 1,021 |
| 2005-03-24 | 1,018 | 1,031 | 1,011 | 1,023 | 300,000 | 1,023 |
| 2005-03-23 | 1,044 | 1,044 | 1,006 | 1,028 | 495,000 | 1,028 |
| 2005-03-22 | 1,019 | 1,048 | 1,019 | 1,045 | 737,000 | 1,045 |
| 2005-03-18 | 1,015 | 1,044 | 1,009 | 1,039 | 723,000 | 1,039 |
| 2005-03-17 | 989 | 1,006 | 989 | 1,002 | 604,000 | 1,002 |
| 2005-03-16 | 982 | 989 | 974 | 980 | 680,000 | 980 |
| 2005-03-15 | 1,003 | 1,004 | 985 | 1,002 | 258,000 | 1,002 |
| 2005-03-14 | 1,016 | 1,020 | 1,007 | 1,009 | 237,000 | 1,009 |
| 2005-03-11 | 1,015 | 1,028 | 1,008 | 1,021 | 799,000 | 1,021 |
| 2005-03-10 | 993 | 1,008 | 993 | 1,006 | 275,000 | 1,006 |
| 2005-03-09 | 987 | 1,000 | 987 | 995 | 286,000 | 995 |
| 2005-03-08 | 992 | 995 | 985 | 993 | 201,000 | 993 |
| 2005-03-07 | 986 | 995 | 985 | 991 | 240,000 | 991 |
| 2005-03-04 | 963 | 988 | 959 | 982 | 528,000 | 982 |
| 2005-03-03 | 967 | 969 | 957 | 963 | 240,000 | 963 |
| 2005-03-02 | 959 | 968 | 956 | 968 | 254,000 | 968 |
| 2005-03-01 | 955 | 956 | 951 | 952 | 303,000 | 952 |
| 2005-02-28 | 959 | 959 | 951 | 951 | 347,000 | 951 |
| 2005-02-25 | 959 | 962 | 954 | 956 | 237,000 | 956 |
| 2005-02-24 | 957 | 967 | 954 | 963 | 231,000 | 963 |
| 2005-02-23 | 964 | 967 | 951 | 951 | 258,000 | 951 |
| 2005-02-22 | 964 | 971 | 960 | 960 | 155,000 | 960 |
| 2005-02-21 | 964 | 972 | 959 | 963 | 179,000 | 963 |
| 2005-02-18 | 962 | 963 | 958 | 958 | 112,000 | 958 |
| 2005-02-17 | 958 | 965 | 953 | 960 | 314,000 | 960 |
| 2005-02-16 | 967 | 970 | 942 | 949 | 457,000 | 949 |
| 2005-02-15 | 977 | 980 | 970 | 974 | 186,000 | 974 |
| 2005-02-14 | 981 | 981 | 971 | 973 | 111,000 | 973 |
| 2005-02-10 | 980 | 982 | 973 | 980 | 68,000 | 980 |
| 2005-02-09 | 985 | 985 | 975 | 976 | 89,000 | 976 |
| 2005-02-08 | 980 | 990 | 977 | 984 | 132,000 | 984 |
| 2005-02-07 | 979 | 987 | 965 | 984 | 381,000 | 984 |
| 2005-02-04 | 986 | 988 | 978 | 984 | 397,000 | 984 |
| 2005-02-03 | 985 | 989 | 983 | 983 | 467,000 | 983 |
| 2005-02-02 | 988 | 1,000 | 984 | 1,000 | 377,000 | 1,000 |
| 2005-02-01 | 982 | 984 | 973 | 984 | 141,000 | 984 |
| 2005-01-31 | 987 | 989 | 978 | 989 | 200,000 | 989 |
| 2005-01-28 | 981 | 990 | 976 | 986 | 118,000 | 986 |
| 2005-01-27 | 990 | 991 | 978 | 982 | 145,000 | 982 |
| 2005-01-26 | 983 | 990 | 973 | 986 | 150,000 | 986 |
| 2005-01-25 | 972 | 982 | 969 | 979 | 173,000 | 979 |
| 2005-01-24 | 969 | 975 | 965 | 972 | 103,000 | 972 |
| 2005-01-21 | 969 | 977 | 965 | 970 | 133,000 | 970 |
| 2005-01-20 | 973 | 973 | 955 | 970 | 336,000 | 970 |
| 2005-01-19 | 999 | 999 | 981 | 983 | 191,000 | 983 |
| 2005-01-18 | 997 | 1,003 | 990 | 998 | 410,000 | 998 |
| 2005-01-17 | 992 | 997 | 992 | 997 | 212,000 | 997 |
| 2005-01-14 | 978 | 994 | 974 | 989 | 372,000 | 989 |
| 2005-01-13 | 977 | 978 | 974 | 977 | 233,000 | 977 |
| 2005-01-12 | 982 | 982 | 975 | 979 | 243,000 | 979 |
| 2005-01-11 | 980 | 983 | 966 | 983 | 405,000 | 983 |
| 2005-01-07 | 951 | 961 | 949 | 961 | 256,000 | 961 |
| 2005-01-06 | 945 | 950 | 945 | 948 | 175,000 | 948 |
| 2005-01-05 | 947 | 947 | 941 | 943 | 244,000 | 943 |
| 2005-01-04 | 955 | 955 | 945 | 955 | 77,000 | 955 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
