2212 山崎製パン(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,1211,1231,1011,101270,0001,101
2009-12-291,0981,1221,0911,120401,0001,120
2009-12-281,1041,1071,0951,098525,0001,098
2009-12-251,1121,1191,1121,117589,0001,117
2009-12-241,1191,1221,1101,115730,0001,115
2009-12-221,1261,1291,1081,113782,0001,113
2009-12-211,1301,1371,1251,125488,0001,125
2009-12-181,1251,1301,1171,126473,0001,126
2009-12-171,1341,1351,1211,125433,0001,125
2009-12-161,1221,1391,1211,127319,0001,127
2009-12-151,1301,1301,1191,121281,0001,121
2009-12-141,1311,1381,1131,122750,0001,122
2009-12-111,1151,1151,1041,112491,0001,112
2009-12-101,1071,1281,1051,108639,0001,108
2009-12-091,0901,1101,0901,107505,0001,107
2009-12-081,0851,1071,0851,098463,0001,098
2009-12-071,1061,1061,0901,090498,0001,090
2009-12-041,1081,1151,0811,089604,0001,089
2009-12-031,0881,1051,0831,103571,0001,103
2009-12-021,0901,0921,0691,078670,0001,078
2009-12-011,0691,0891,0641,086491,0001,086
2009-11-301,0791,0791,0501,067775,0001,067
2009-11-271,0521,0611,0461,049281,0001,049
2009-11-261,0581,0641,0521,061295,0001,061
2009-11-251,0741,0741,0531,058398,0001,058
2009-11-241,0701,0731,0591,067821,0001,067
2009-11-201,0531,0651,0461,065523,0001,065
2009-11-191,0591,0801,0531,065954,0001,065
2009-11-181,0591,0601,0461,058509,0001,058
2009-11-171,0751,0751,0561,066509,0001,066
2009-11-161,0611,0691,0501,068601,0001,068
2009-11-131,0331,0581,0331,052720,0001,052
2009-11-121,0661,0661,0351,040555,0001,040
2009-11-111,0751,0761,0681,073388,0001,073
2009-11-101,0761,0771,0631,070380,0001,070
2009-11-091,0881,0881,0651,072536,0001,072
2009-11-061,0961,0991,0731,077587,0001,077
2009-11-051,0951,0951,0731,0951,072,0001,095
2009-11-041,1161,1161,0871,098678,0001,098
2009-11-021,0701,1251,0701,125658,0001,125
2009-10-301,1571,1571,1091,115780,0001,115
2009-10-291,1321,1521,1281,1371,288,0001,137
2009-10-281,1211,1561,1141,1511,507,0001,151
2009-10-271,1531,1531,1061,1222,441,0001,122
2009-10-261,1991,2081,1861,202928,0001,202
2009-10-231,1721,1861,1551,184638,0001,184
2009-10-221,1751,1781,1471,171830,0001,171
2009-10-211,1871,1881,1681,176862,0001,176
2009-10-201,2011,2071,1951,201344,0001,201
2009-10-191,2051,2071,1921,200494,0001,200
2009-10-161,2181,2291,2001,207489,0001,207
2009-10-151,2111,2221,2021,213601,0001,213
2009-10-141,2101,2271,1981,222387,0001,222
2009-10-131,2001,2181,1841,206625,0001,206
2009-10-091,2231,2251,2081,217619,0001,217
2009-10-081,2261,2391,2161,219366,0001,219
2009-10-071,2181,2221,1991,219274,0001,219
2009-10-061,2561,2671,2121,228826,0001,228
2009-10-051,2491,2931,2401,2761,448,0001,276
2009-10-021,2321,2381,2101,229835,0001,229
2009-10-011,2171,2331,2081,232548,0001,232
2009-09-301,2061,2161,1911,216399,0001,216
2009-09-291,2051,2081,1931,200335,0001,200
2009-09-281,2031,2281,1951,204431,0001,204
2009-09-251,2041,2151,1761,198540,0001,198
2009-09-241,2021,2271,1951,222705,0001,222
2009-09-181,1851,1891,1661,182408,0001,182
2009-09-171,1761,1871,1661,184380,0001,184
2009-09-161,1831,2001,1691,175393,0001,175
2009-09-151,1921,1921,1781,184331,0001,184
2009-09-141,1821,1911,1771,189393,0001,189
2009-09-111,1981,2031,1861,193621,0001,193
2009-09-101,2041,2131,2041,210488,0001,210
2009-09-091,2061,2151,2021,211260,0001,211
2009-09-081,2231,2271,2111,211336,0001,211
2009-09-071,2271,2381,2201,221235,0001,221
2009-09-041,2441,2451,2211,226449,0001,226
2009-09-031,2261,2551,2251,248477,0001,248
2009-09-021,2371,2401,2141,235726,0001,235
2009-09-011,2501,2531,2361,245512,0001,245
2009-08-311,2491,2731,2401,260536,0001,260
2009-08-281,2391,2471,2341,245448,0001,245
2009-08-271,2491,2661,2361,246292,0001,246
2009-08-261,2511,2591,2361,257625,0001,257
2009-08-251,2561,2741,2451,252724,0001,252
2009-08-241,2281,2851,2251,265977,0001,265
2009-08-211,2021,2191,1851,212590,0001,212
2009-08-201,1901,2081,1741,204443,0001,204
2009-08-191,2131,2131,1821,193495,0001,193
2009-08-181,2031,2121,1951,205359,0001,205
2009-08-171,2011,2051,1801,191494,0001,191
2009-08-141,1841,2141,1831,208578,0001,208
2009-08-131,2211,2211,1741,204694,0001,204
2009-08-121,2261,2291,2161,219472,0001,219
2009-08-111,2131,2261,2101,223560,0001,223
2009-08-101,2291,2341,1971,215890,0001,215
2009-08-071,1931,2271,1901,2151,608,0001,215
2009-08-061,1381,1661,1321,166814,0001,166
2009-08-051,1441,1591,1441,150613,0001,150
2009-08-041,1651,1651,1421,156562,0001,156
2009-08-031,1901,1901,1371,1591,480,0001,159
2009-07-311,1701,1931,1551,1891,181,0001,189
2009-07-301,1801,1831,1641,170882,0001,170
2009-07-291,1631,1801,1571,179895,0001,179
2009-07-281,1501,1621,1321,161720,0001,161
2009-07-271,1281,1451,1211,139511,0001,139
2009-07-241,1451,1451,1121,1281,074,0001,128
2009-07-231,1601,1651,1431,144892,0001,144
2009-07-221,1581,1671,1351,1581,064,0001,158
2009-07-211,1511,1651,1441,158971,0001,158
2009-07-171,1141,1481,1121,1201,021,0001,120
2009-07-161,0951,1171,0931,110730,0001,110
2009-07-151,0831,0981,0661,083700,0001,083
2009-07-141,0981,0981,0651,0851,041,0001,085
2009-07-131,0901,1091,0841,088793,0001,088
2009-07-101,0731,0931,0571,0891,015,0001,089
2009-07-091,0791,0881,0561,065877,0001,065
2009-07-081,0761,1091,0761,092967,0001,092
2009-07-071,0641,0991,0611,092972,0001,092
2009-07-061,0431,0651,0371,050692,0001,050
2009-07-031,0681,0721,0471,056366,0001,056
2009-07-021,0831,0831,0561,067519,0001,067
2009-07-011,0771,0841,0631,065673,0001,065
2009-06-301,0831,0881,0681,088813,0001,088
2009-06-291,0661,0751,0531,056413,0001,056
2009-06-261,0661,0681,0511,064485,0001,064
2009-06-251,0711,0791,0451,060636,0001,060
2009-06-241,0751,0821,0681,071491,0001,071
2009-06-231,0501,0771,0441,066675,0001,066
2009-06-221,0651,0841,0581,075548,0001,075
2009-06-191,0951,0951,0521,066871,0001,066
2009-06-181,0451,0911,0401,0861,412,0001,086
2009-06-171,0191,0451,0121,044909,0001,044
2009-06-161,0261,0261,0141,018502,0001,018
2009-06-151,0181,0291,0121,028564,0001,028
2009-06-121,0181,0181,0051,009759,0001,009
2009-06-111,0141,0141,0051,010395,0001,010
2009-06-101,0001,0149991,011682,0001,011
2009-06-099961,0069921,000614,0001,000
2009-06-089991,003989994641,000994
2009-06-05986995982995893,000995
2009-06-04982989973977845,000977
2009-06-03997998986986633,000986
2009-06-029991,000992997424,000997
2009-06-01989994985991489,000991
2009-05-29988990980982576,000982
2009-05-28992995988989443,000989
2009-05-27994997991993543,000993
2009-05-261,0001,004990992627,000992
2009-05-259851,000980993797,000993
2009-05-22991991980986697,000986
2009-05-211,0011,002986990757,000990
2009-05-201,0121,0141,0021,006456,0001,006
2009-05-191,0171,0171,0021,012389,0001,012
2009-05-181,0171,0171,0011,001334,0001,001
2009-05-151,0301,0311,0081,018725,0001,018
2009-05-141,0221,0351,0151,031650,0001,031
2009-05-131,0121,0241,0031,024697,0001,024
2009-05-121,0111,0151,0071,011469,0001,011
2009-05-111,0001,0099961,009614,0001,009
2009-05-08993999990999689,000999
2009-05-079981,012992999586,000999
2009-05-011,0031,005991997613,000997
2009-04-301,0161,0219971,0041,491,0001,004
2009-04-281,0251,0381,0151,015839,0001,015
2009-04-271,0511,0671,0231,034559,0001,034
2009-04-241,0431,0641,0421,0561,009,0001,056
2009-04-231,0371,0491,0311,039962,0001,039
2009-04-221,0501,0581,0331,0361,049,0001,036
2009-04-211,0261,0731,0251,0691,438,0001,069
2009-04-201,0501,0581,0291,0321,380,0001,032
2009-04-171,0431,0621,0261,0302,196,0001,030
2009-04-161,0551,0731,0551,0631,011,0001,063
2009-04-151,0371,0671,0361,0591,331,0001,059
2009-04-141,0271,0351,0181,026870,0001,026
2009-04-131,0461,0461,0261,030544,0001,030
2009-04-101,0601,0601,0391,044869,0001,044
2009-04-091,0441,0601,0441,053937,0001,053
2009-04-081,0421,0621,0341,0421,458,0001,042
2009-04-071,0181,0481,0121,0421,802,0001,042
2009-04-061,0191,0301,0021,0091,351,0001,009
2009-04-031,0801,0861,0031,0182,308,0001,018
2009-04-021,0921,0941,0751,080567,0001,080
2009-04-011,0731,0941,0591,0841,157,0001,084
2009-03-311,0781,0791,0491,0561,060,0001,056
2009-03-301,0731,0941,0571,062608,0001,062
2009-03-271,0891,0961,0721,072930,0001,072
2009-03-261,0731,0731,0561,069761,0001,069
2009-03-251,0371,0731,0331,0731,097,0001,073
2009-03-241,0611,0631,0341,0491,041,0001,049
2009-03-231,0681,0691,0381,056922,0001,056
2009-03-191,0371,0591,0331,051752,0001,051
2009-03-181,0021,0659741,0571,928,0001,057
2009-03-171,0711,0771,0361,0421,108,0001,042
2009-03-161,0531,0741,0531,067863,0001,067
2009-03-131,0381,0651,0101,0502,472,0001,050
2009-03-121,1161,1161,0411,0582,727,0001,058
2009-03-111,2181,2181,1851,193414,0001,193
2009-03-101,1871,2071,1701,185579,0001,185
2009-03-091,2061,2191,1951,207723,0001,207
2009-03-061,1601,2081,1541,194725,0001,194
2009-03-051,1991,2321,1861,220595,0001,220
2009-03-041,1621,1881,1531,183739,0001,183
2009-03-031,1721,1761,1521,162589,0001,162
2009-03-021,2001,2171,1921,212414,0001,212
2009-02-271,2141,2431,2111,238458,0001,238
2009-02-261,2021,2441,1981,231968,0001,231
2009-02-251,2261,2261,1431,1841,752,0001,184
2009-02-241,1361,1551,1211,146638,0001,146
2009-02-231,1151,1571,0991,156782,0001,156
2009-02-201,1181,1241,0951,1151,076,0001,115
2009-02-191,1261,1301,1041,117485,0001,117
2009-02-181,1341,1341,1051,110384,0001,110
2009-02-171,1441,1441,1211,126287,0001,126
2009-02-161,1461,1531,1311,143369,0001,143
2009-02-131,1461,1481,0921,126834,0001,126
2009-02-121,0881,1391,0821,126731,0001,126
2009-02-101,1101,1231,0941,118687,0001,118
2009-02-091,1641,1711,1261,130534,0001,130
2009-02-061,1731,1891,1511,159944,0001,159
2009-02-051,2341,2341,1681,1701,337,0001,170
2009-02-041,2251,2271,2011,225521,0001,225
2009-02-031,2131,2461,2071,226473,0001,226
2009-02-021,2211,2391,2211,237417,0001,237
2009-01-301,2391,2461,1971,220870,0001,220
2009-01-291,2121,2391,1951,239650,0001,239
2009-01-281,2161,2351,2031,217493,0001,217
2009-01-271,2481,2551,2391,247581,0001,247
2009-01-261,2081,2501,2081,240672,0001,240
2009-01-231,1971,2191,1901,214676,0001,214
2009-01-221,1691,2051,1621,196834,0001,196
2009-01-211,1401,1681,1401,154667,0001,154
2009-01-201,1691,1791,1461,156324,0001,156
2009-01-191,2201,2291,1671,168488,0001,168
2009-01-161,1781,1811,1571,180483,0001,180
2009-01-151,1511,1731,1511,159698,0001,159
2009-01-141,1721,1751,1551,163593,0001,163
2009-01-131,2081,2271,1581,1721,034,0001,172
2009-01-091,1871,1971,1731,1881,032,0001,188
2009-01-081,2181,2441,2061,207801,0001,207
2009-01-071,2981,2981,2181,2181,276,0001,218
2009-01-061,3491,3491,3121,318388,0001,318
2009-01-051,3951,3951,3491,351176,0001,351

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