2212 山崎製パン(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,1831,1831,1471,154454,0001,154
2006-12-281,1901,1951,1791,182179,0001,182
2006-12-271,1841,1871,1781,180161,0001,180
2006-12-261,1721,1841,1511,184318,0001,184
2006-12-251,2081,2081,1861,186523,0001,186
2006-12-221,2081,2181,2061,211412,0001,211
2006-12-211,2021,2031,1831,200441,0001,200
2006-12-201,1781,2021,1781,200537,0001,200
2006-12-191,1941,1941,1761,176467,0001,176
2006-12-181,2001,2021,1941,199436,0001,199
2006-12-151,2051,2101,2001,205299,0001,205
2006-12-141,2101,2121,1931,212724,0001,212
2006-12-131,1921,2111,1911,2111,267,0001,211
2006-12-121,1701,1861,1691,176555,0001,176
2006-12-111,1701,1801,1611,169559,0001,169
2006-12-081,1601,1651,1531,156785,0001,156
2006-12-071,1681,1761,1631,165663,0001,165
2006-12-061,1541,1581,1411,158434,0001,158
2006-12-051,1411,1621,1401,151641,0001,151
2006-12-041,1311,1461,1271,146495,0001,146
2006-12-011,1341,1361,1261,130464,0001,130
2006-11-301,1361,1551,1161,129564,0001,129
2006-11-291,1151,1311,1101,1301,024,0001,130
2006-11-281,1101,1191,1101,115734,0001,115
2006-11-271,1061,1221,1051,118735,0001,118
2006-11-241,1231,1291,1021,1201,512,0001,120
2006-11-221,1511,1521,1191,1401,149,0001,140
2006-11-211,1691,1691,1561,159374,0001,159
2006-11-201,1681,1771,1641,166434,0001,166
2006-11-171,1821,1901,1741,179306,0001,179
2006-11-161,1901,1971,1761,180403,0001,180
2006-11-151,1891,1891,1711,186453,0001,186
2006-11-141,1801,1971,1781,190572,0001,190
2006-11-131,1801,1881,1611,179501,0001,179
2006-11-101,2111,2331,1831,187787,0001,187
2006-11-091,2091,2301,2091,218742,0001,218
2006-11-081,2211,2221,1891,194653,0001,194
2006-11-071,2251,2401,2231,227715,0001,227
2006-11-061,2671,2671,2101,2231,146,0001,223
2006-11-021,2351,2811,2241,2781,587,0001,278
2006-11-011,2131,2551,2131,229756,0001,229
2006-10-311,2311,2311,1921,2131,270,0001,213
2006-10-301,2501,2521,2291,232744,0001,232
2006-10-271,2711,2711,2481,251750,0001,251
2006-10-261,2651,2781,2641,270807,0001,270
2006-10-251,2281,2631,2241,2521,429,0001,252
2006-10-241,2231,2251,2131,222457,0001,222
2006-10-231,2161,2241,2121,222479,0001,222
2006-10-201,2171,2341,2111,226659,0001,226
2006-10-191,2031,2201,2021,206916,0001,206
2006-10-181,1991,2061,1921,202610,0001,202
2006-10-171,2051,2101,1961,198482,0001,198
2006-10-161,1961,2011,1931,198539,0001,198
2006-10-131,1861,2081,1851,197587,0001,197
2006-10-121,1901,1931,1651,166368,0001,166
2006-10-111,1951,2031,1861,189433,0001,189
2006-10-101,1971,2131,1901,195333,0001,195
2006-10-061,2121,2181,1861,193624,0001,193
2006-10-051,2031,2271,2031,224706,0001,224
2006-10-041,2111,2131,1911,196768,0001,196
2006-10-031,1891,2481,1891,2211,901,0001,221
2006-10-021,1581,1801,1471,169553,0001,169
2006-09-291,1351,1541,1311,145401,0001,145
2006-09-281,1471,1471,1311,136333,0001,136
2006-09-271,1311,1411,1231,141460,0001,141
2006-09-261,1221,1221,1061,111383,0001,111
2006-09-251,1081,1231,1051,121508,0001,121
2006-09-221,1101,1231,1071,114663,0001,114
2006-09-211,1221,1281,1051,111264,0001,111
2006-09-201,1291,1591,1241,124991,0001,124
2006-09-191,1041,1201,1041,108856,0001,108
2006-09-151,1071,1071,1011,103717,0001,103
2006-09-141,1161,1161,1051,107748,0001,107
2006-09-131,1381,1381,1171,118370,0001,118
2006-09-121,1451,1451,1201,126634,0001,126
2006-09-111,1681,1681,1321,132640,0001,132
2006-09-081,1551,1691,1461,168864,0001,168
2006-09-071,1821,1841,1501,151580,0001,151
2006-09-061,1681,1901,1681,170581,0001,170
2006-09-051,1781,1811,1591,176882,0001,176
2006-09-041,1811,1891,1811,183431,0001,183
2006-09-011,2081,2081,1871,192469,0001,192
2006-08-311,1951,2151,1901,214913,0001,214
2006-08-301,1791,1941,1741,177736,0001,177
2006-08-291,1531,1731,1531,167367,0001,167
2006-08-281,1451,1681,1451,154371,0001,154
2006-08-251,1461,1631,1371,155477,0001,155
2006-08-241,1601,1651,1481,152396,0001,152
2006-08-231,1661,1851,1641,170592,0001,170
2006-08-221,1781,1781,1651,170732,0001,170
2006-08-211,1791,1921,1711,171627,0001,171
2006-08-181,1531,1801,1511,1781,017,0001,178
2006-08-171,1651,1661,1541,154446,0001,154
2006-08-161,1551,1701,1531,163527,0001,163
2006-08-151,1471,1591,1391,153587,0001,153
2006-08-141,1361,1491,1201,147788,0001,147
2006-08-111,1501,1511,1431,146835,0001,146
2006-08-101,1411,1651,1311,1541,674,0001,154
2006-08-091,0991,1501,0971,1472,987,0001,147
2006-08-081,0701,0831,0651,082772,0001,082
2006-08-071,0541,0861,0531,0541,086,0001,054
2006-08-041,0401,0571,0351,0541,110,0001,054
2006-08-031,0271,0401,0241,039389,0001,039
2006-08-021,0391,0391,0131,027455,0001,027
2006-08-011,0431,0451,0231,040956,0001,040
2006-07-311,0441,0441,0211,026997,0001,026
2006-07-281,0001,0059901,004598,0001,004
2006-07-279871,007981990313,000990
2006-07-26984992980986358,000986
2006-07-25988988979984348,000984
2006-07-24985985967980728,000980
2006-07-219901,005982987380,000987
2006-07-201,0331,0349981,010789,0001,010
2006-07-191,0031,003985987682,000987
2006-07-189851,009978983719,000983
2006-07-149961,003983991659,000991
2006-07-131,0011,0129919961,010,000996
2006-07-121,0411,0419951,0071,445,0001,007
2006-07-111,0501,0681,0251,0401,613,0001,040
2006-07-101,0091,0421,0021,042647,0001,042
2006-07-071,0331,0331,0081,013813,0001,013
2006-07-061,0301,0351,0221,028639,0001,028
2006-07-051,0221,0401,0211,0301,100,0001,030
2006-07-041,0041,0241,0041,021686,0001,021
2006-07-031,0261,0429941,0022,521,0001,002
2006-06-301,0221,0251,0091,025793,0001,025
2006-06-299951,0079941,002448,0001,002
2006-06-289651,001965995999,000995
2006-06-27950967947967546,000967
2006-06-26946955936952262,000952
2006-06-23963964946955229,000955
2006-06-22947962940962322,000962
2006-06-21952957938946275,000946
2006-06-20944957942949311,000949
2006-06-19927940922940233,000940
2006-06-16930937916934706,000934
2006-06-15924930918928310,000928
2006-06-14918922909920243,000920
2006-06-13922930917918258,000918
2006-06-12935937919933267,000933
2006-06-09929940903928621,000928
2006-06-08938940905922627,000922
2006-06-07936954936952260,000952
2006-06-06946953940946553,000946
2006-06-05943950938945301,000945
2006-06-02960960935958408,000958
2006-06-01959963950959657,000959
2006-05-31941958932943533,000943
2006-05-30947947930940539,000940
2006-05-29961963940955485,000955
2006-05-26960969940946336,000946
2006-05-25956956935945561,000945
2006-05-24965965924955889,000955
2006-05-23984996971975659,000975
2006-05-22980993970975332,000975
2006-05-19967978952970596,000970
2006-05-18980980961969601,000969
2006-05-171,0091,009984996721,000996
2006-05-161,0071,018973979866,000979
2006-05-159921,0079901,006533,0001,006
2006-05-121,0061,0189941,011650,0001,011
2006-05-111,0281,0381,0221,026655,0001,026
2006-05-101,0331,0441,0231,026743,0001,026
2006-05-091,0271,0461,0261,041827,0001,041
2006-05-081,0301,0371,0271,032984,0001,032
2006-05-021,0171,0351,0091,027849,0001,027
2006-05-011,0101,0241,0081,0201,151,0001,020
2006-04-289981,0209941,0191,302,0001,019
2006-04-279961,0189921,0081,152,0001,008
2006-04-269649989619951,408,000995
2006-04-259669709599631,076,000963
2006-04-249519699469651,483,000965
2006-04-219409659409521,253,000952
2006-04-20931940929940540,000940
2006-04-19929935924926133,000926
2006-04-18925933924931197,000931
2006-04-17937937922922298,000922
2006-04-14937937929932223,000932
2006-04-13938942932937624,000937
2006-04-12930937927929434,000929
2006-04-11931931923928283,000928
2006-04-10927935921926617,000926
2006-04-07924927918924543,000924
2006-04-06922924912917782,000917
2006-04-05921926920921529,000921
2006-04-04926929920921786,000921
2006-04-03923929919925453,000925
2006-03-31939939921921321,000921
2006-03-30945945935936225,000936
2006-03-29944948936941232,000941
2006-03-28946949941944239,000944
2006-03-27953955953954240,000954
2006-03-24946951941951527,000951
2006-03-23935950932947735,000947
2006-03-22929933926928327,000928
2006-03-20927934926934254,000934
2006-03-17922934921926445,000926
2006-03-16936936917919280,000919
2006-03-15932936927930194,000930
2006-03-14933937927927270,000927
2006-03-13931943931938256,000938
2006-03-10934938924928562,000928
2006-03-09930944928944420,000944
2006-03-08930943930936420,000936
2006-03-07939942930939507,000939
2006-03-06929939922939340,000939
2006-03-03935943932939656,000939
2006-03-02935939924931373,000931
2006-03-01934934921928629,000928
2006-02-28923939914939805,000939
2006-02-27925935913913599,000913
2006-02-24919928919925628,000925
2006-02-23905920900916864,000916
2006-02-22876908876899794,000899
2006-02-21875879871874727,000874
2006-02-20880890873885576,000885
2006-02-17888888875885445,000885
2006-02-16880888880888259,000888
2006-02-15875890873882578,000882
2006-02-148868868618691,142,000869
2006-02-13905905888888594,000888
2006-02-109159158818881,214,000888
2006-02-09908920908918392,000918
2006-02-08920921906906347,000906
2006-02-07923924915924237,000924
2006-02-06920927910924423,000924
2006-02-03920920915918277,000918
2006-02-02915921915917438,000917
2006-02-01920920909914254,000914
2006-01-31932932917923288,000923
2006-01-30914929911924704,000924
2006-01-27907907898904458,000904
2006-01-26890898890896623,000896
2006-01-25896898888888966,000888
2006-01-24896907892899622,000899
2006-01-23903906891892581,000892
2006-01-20915919902916343,000916
2006-01-19900920895918445,000918
2006-01-18924927894895482,000895
2006-01-17933938924924453,000924
2006-01-16938940932933385,000933
2006-01-13940942939940316,000940
2006-01-12943944935941686,000941
2006-01-11937943937943511,000943
2006-01-10943944936940592,000940
2006-01-06948950941942465,000942
2006-01-05953953948948324,000948
2006-01-04950952942948275,000948

分割・併合履歴 : [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株