2212 山崎製パン(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,1201,1201,0931,094521,0001,094
2007-12-271,1411,1411,1141,131610,0001,131
2007-12-261,1501,1501,1321,140825,0001,140
2007-12-251,1641,1721,1491,150687,0001,150
2007-12-211,1561,1781,1501,178755,0001,178
2007-12-201,1631,1731,1511,155902,0001,155
2007-12-191,1591,1771,1521,1561,249,0001,156
2007-12-181,1511,1621,1391,1591,316,0001,159
2007-12-171,1661,1661,1431,1501,366,0001,150
2007-12-141,1671,1701,1491,1651,274,0001,165
2007-12-131,1791,1791,1531,1561,081,0001,156
2007-12-121,1751,1871,1661,1871,138,0001,187
2007-12-111,1611,1791,1561,1791,482,0001,179
2007-12-101,1641,1681,1471,151974,0001,151
2007-12-071,1701,1841,1461,1661,870,0001,166
2007-12-061,1721,1721,1471,1501,523,0001,150
2007-12-051,1401,1771,1381,1731,541,0001,173
2007-12-041,1421,1441,1301,139724,0001,139
2007-12-031,1311,1481,1291,141727,0001,141
2007-11-301,1251,1391,1251,1291,293,0001,129
2007-11-291,1311,1431,1261,1331,328,0001,133
2007-11-281,1181,1301,1101,1301,052,0001,130
2007-11-271,1301,1371,1081,1341,011,0001,134
2007-11-261,1181,1451,1081,1301,914,0001,130
2007-11-221,0491,1251,0301,1203,597,0001,120
2007-11-219971,0389971,0361,525,0001,036
2007-11-209829979829961,118,000996
2007-11-19985985977981777,000981
2007-11-169901,0049831,001602,0001,001
2007-11-15985998983995658,000995
2007-11-14975981971980857,000980
2007-11-139739859639781,085,000978
2007-11-12998998976983667,000983
2007-11-091,0091,0119951,000805,0001,000
2007-11-08990999979999835,000999
2007-11-071,0061,008986995868,000995
2007-11-069981,0149911,012834,0001,012
2007-11-051,0181,0209991,0121,234,0001,012
2007-11-021,0091,0281,0031,0211,269,0001,021
2007-11-011,0081,0121,0031,010710,0001,010
2007-10-319771,0089731,007981,0001,007
2007-10-30952980952976718,000976
2007-10-29950965947964352,000964
2007-10-26951951939949298,000949
2007-10-25930950927950599,000950
2007-10-24956963936940753,000940
2007-10-23956969955955705,000955
2007-10-22968970951954792,000954
2007-10-19987988966978481,000978
2007-10-189769879709871,031,000987
2007-10-17975979969974827,000974
2007-10-16982982964975683,000975
2007-10-15995997971982441,000982
2007-10-12991995984987555,000987
2007-10-119981,0079819871,442,000987
2007-10-109891,0109879982,284,000998
2007-10-099519709449592,269,000959
2007-10-059069068878911,348,000891
2007-10-04907917903905828,000905
2007-10-038949178869161,000,000916
2007-10-02898898892895663,000895
2007-10-01863887863881814,000881
2007-09-28852867846862703,000862
2007-09-27833848833844664,000844
2007-09-268158278058241,122,000824
2007-09-25828828803804930,000804
2007-09-21829830822828300,000828
2007-09-20836841825832432,000832
2007-09-19834848831836517,000836
2007-09-18850851828828684,000828
2007-09-14850853847851571,000851
2007-09-13852856849851318,000851
2007-09-12854856847852541,000852
2007-09-11853860850851591,000851
2007-09-10856858850851874,000851
2007-09-07871888857872881,000872
2007-09-06860870854862702,000862
2007-09-05885885861865999,000865
2007-09-048779008778971,151,000897
2007-09-03878878863871544,000871
2007-08-31860868854868621,000868
2007-08-30874874852859726,000859
2007-08-29861870852870533,000870
2007-08-28880880864875575,000875
2007-08-278888888648801,222,000880
2007-08-24878888875888794,000888
2007-08-23864874860874796,000874
2007-08-22862871855855605,000855
2007-08-218448698448611,003,000861
2007-08-208488598348431,045,000843
2007-08-17837851828847921,000847
2007-08-16842844825838784,000838
2007-08-15852857844845993,000845
2007-08-14855861851860736,000860
2007-08-138498708488601,174,000860
2007-08-108658728428451,559,000845
2007-08-098879128608682,554,000868
2007-08-088778818668781,224,000878
2007-08-078958958728741,043,000874
2007-08-068978988778891,065,000889
2007-08-039409408969001,844,000900
2007-08-029509539299401,401,000940
2007-08-01952957945947658,000947
2007-07-31957957943951454,000951
2007-07-30952963939953674,000953
2007-07-27948951934947485,000947
2007-07-26950964949958538,000958
2007-07-25966973948952788,000952
2007-07-24968970956965765,000965
2007-07-23987987960967802,000967
2007-07-209881,004984990910,000990
2007-07-19964983964978389,000978
2007-07-18970972952958424,000958
2007-07-17976980970972420,000972
2007-07-13982984973974442,000974
2007-07-12984988970973419,000973
2007-07-11994999983984648,000984
2007-07-101,0031,005989993552,000993
2007-07-091,0021,0091,0001,008218,0001,008
2007-07-061,0151,0169961,001655,0001,001
2007-07-051,0111,0171,0111,015413,0001,015
2007-07-041,0221,0261,0121,015785,0001,015
2007-07-031,0311,0351,0201,021792,0001,021
2007-07-021,0451,0461,0371,037548,0001,037
2007-06-291,0531,0551,0411,052599,0001,052
2007-06-281,0521,0561,0431,056652,0001,056
2007-06-271,0371,0531,0351,052502,0001,052
2007-06-261,0471,0491,0341,049218,0001,049
2007-06-251,0381,0581,0331,044631,0001,044
2007-06-221,0461,0461,0301,038426,0001,038
2007-06-211,0551,0581,0431,055390,0001,055
2007-06-201,0411,0541,0361,050433,0001,050
2007-06-191,0461,0461,0351,041305,0001,041
2007-06-181,0461,0511,0441,047615,0001,047
2007-06-151,0351,0401,0301,035330,0001,035
2007-06-141,0251,0451,0241,038408,0001,038
2007-06-131,0241,0301,0201,024416,0001,024
2007-06-121,0311,0321,0211,024492,0001,024
2007-06-111,0391,0401,0261,034220,0001,034
2007-06-081,0441,0441,0211,026872,0001,026
2007-06-071,0431,0511,0281,047807,0001,047
2007-06-061,0541,0561,0401,043539,0001,043
2007-06-051,0621,0661,0571,063413,0001,063
2007-06-041,0681,0691,0511,053786,0001,053
2007-06-011,0891,0891,0651,067886,0001,067
2007-05-311,0521,0931,0521,093789,0001,093
2007-05-301,0801,0821,0651,071321,0001,071
2007-05-291,0721,0801,0651,079259,0001,079
2007-05-281,0641,0741,0631,071437,0001,071
2007-05-251,0781,0801,0611,063564,0001,063
2007-05-241,0911,0991,0761,093602,0001,093
2007-05-231,0871,1131,0841,098585,0001,098
2007-05-221,0701,0811,0631,080358,0001,080
2007-05-211,0801,0811,0661,069334,0001,069
2007-05-181,0971,1001,0681,076629,0001,076
2007-05-171,1081,1201,0921,096667,0001,096
2007-05-161,0941,1021,0821,100849,0001,100
2007-05-151,0971,0971,0791,084432,0001,084
2007-05-141,1141,1141,0981,098611,0001,098
2007-05-111,1111,1111,0871,100703,0001,100
2007-05-101,1131,1221,1081,112778,0001,112
2007-05-091,1021,1101,0971,099517,0001,099
2007-05-081,1111,1221,1041,108718,0001,108
2007-05-071,1181,1251,1051,111520,0001,111
2007-05-021,1271,1321,1051,115709,0001,115
2007-05-011,1251,1501,1111,1321,185,0001,132
2007-04-271,1241,1291,1111,115392,0001,115
2007-04-261,1111,1301,1081,123701,0001,123
2007-04-251,1291,1291,0941,109920,0001,109
2007-04-241,0941,1171,0891,113941,0001,113
2007-04-231,0991,1061,0871,093518,0001,093
2007-04-201,0821,0931,0791,091547,0001,091
2007-04-191,0791,0841,0651,072586,0001,072
2007-04-181,0691,0911,0691,088601,0001,088
2007-04-171,0841,0841,0601,067450,0001,067
2007-04-161,0851,0941,0771,082540,0001,082
2007-04-131,0921,0961,0761,078446,0001,078
2007-04-121,0901,0951,0761,078802,0001,078
2007-04-111,1001,1001,0821,088397,0001,088
2007-04-101,0861,0991,0721,096865,0001,096
2007-04-091,0701,0891,0701,087479,0001,087
2007-04-061,0681,0761,0621,068420,0001,068
2007-04-051,0621,0811,0621,0741,024,0001,074
2007-04-041,0581,0651,0511,057817,0001,057
2007-04-031,0661,0691,0481,057660,0001,057
2007-04-021,0701,0851,0621,0641,107,0001,064
2007-03-301,0821,0841,0701,075672,0001,075
2007-03-291,0811,0931,0661,082947,0001,082
2007-03-281,0931,0941,0671,078889,0001,078
2007-03-271,1051,1051,0821,092557,0001,092
2007-03-261,1021,1081,0901,105654,0001,105
2007-03-231,0931,1031,0821,0971,017,0001,097
2007-03-221,1001,1021,0891,0941,105,0001,094
2007-03-201,0901,0941,0771,0831,065,0001,083
2007-03-191,0741,0811,0631,076986,0001,076
2007-03-161,0561,0731,0531,058893,0001,058
2007-03-151,0621,0691,0491,0511,301,0001,051
2007-03-141,0681,0721,0471,0571,187,0001,057
2007-03-131,0861,0971,0741,088900,0001,088
2007-03-121,0891,0941,0701,079952,0001,079
2007-03-091,0721,0891,0631,0781,617,0001,078
2007-03-081,0501,0671,0351,0621,415,0001,062
2007-03-071,0521,0751,0441,0481,556,0001,048
2007-03-061,0301,0501,0111,0471,937,0001,047
2007-03-051,0701,0701,0471,0501,586,0001,050
2007-03-021,0891,0971,0711,0771,309,0001,077
2007-03-011,0901,0931,0691,0881,564,0001,088
2007-02-281,0601,0971,0411,0951,268,0001,095
2007-02-271,1401,1401,1121,1191,335,0001,119
2007-02-261,1331,1411,1301,132999,0001,132
2007-02-231,1481,1501,1261,1321,252,0001,132
2007-02-221,1771,1781,1421,1441,611,0001,144
2007-02-211,1651,1811,1581,1791,350,0001,179
2007-02-201,1451,1641,1341,153514,0001,153
2007-02-191,1601,1601,1511,155498,0001,155
2007-02-161,1591,1711,1571,163529,0001,163
2007-02-151,1621,1631,1501,156433,0001,156
2007-02-141,1571,1621,1471,149643,0001,149
2007-02-131,1521,1681,1441,162831,0001,162
2007-02-091,1681,1681,1491,164997,0001,164
2007-02-081,1751,1791,1581,167817,0001,167
2007-02-071,1751,1851,1621,174748,0001,174
2007-02-061,1721,1751,1541,175983,0001,175
2007-02-051,1591,1651,1401,161996,0001,161
2007-02-021,1651,1691,1501,152501,0001,152
2007-02-011,1361,1451,1331,143315,0001,143
2007-01-311,1731,1741,1231,125917,0001,125
2007-01-301,1701,1781,1591,161278,0001,161
2007-01-291,1761,1781,1651,167437,0001,167
2007-01-261,1531,1681,1531,167263,0001,167
2007-01-251,1751,1751,1591,164313,0001,164
2007-01-241,1721,1761,1661,172491,0001,172
2007-01-231,1751,1761,1601,171369,0001,171
2007-01-221,1901,1901,1761,184543,0001,184
2007-01-191,1691,1691,1571,162607,0001,162
2007-01-181,1741,1751,1531,156458,0001,156
2007-01-171,1651,1701,1411,1611,099,0001,161
2007-01-161,1631,1661,1541,155789,0001,155
2007-01-151,1561,1681,1521,162520,0001,162
2007-01-121,1331,1591,1331,152599,0001,152
2007-01-111,1521,1661,1261,132586,0001,132
2007-01-101,1841,1851,1471,157567,0001,157
2007-01-091,1801,1901,1691,184614,0001,184
2007-01-051,1881,1961,1691,171540,0001,171
2007-01-041,1581,1701,1571,168287,0001,168

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