2212 山崎製パン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30994994979979320,000979
2010-12-29987994983994324,000994
2010-12-28985992983990430,000990
2010-12-27993999991997848,000997
2010-12-24989993986992413,000992
2010-12-22996997990992556,000992
2010-12-219951,002995996473,000996
2010-12-20986996986993503,000993
2010-12-17991996984984610,000984
2010-12-161,0001,000990993570,000993
2010-12-159961,0039941,001451,0001,001
2010-12-14997997993996267,000996
2010-12-13988997986996293,000996
2010-12-10991992984988720,000988
2010-12-09982990982990302,000990
2010-12-08978984978981426,000981
2010-12-07975978970978425,000978
2010-12-06978982970975462,000975
2010-12-03970971968969326,000969
2010-12-02977977962965686,000965
2010-12-01975976965969513,000969
2010-11-30989993979979625,000979
2010-11-29991993983986638,000986
2010-11-26980993980991539,000991
2010-11-25985986977979383,000979
2010-11-24970983964980791,000980
2010-11-22976980974977389,000977
2010-11-19973981966974808,000974
2010-11-18944964942959966,000959
2010-11-17933944932941360,000941
2010-11-16943945933935485,000935
2010-11-15946947940943315,000943
2010-11-12947955945945294,000945
2010-11-11944956942946383,000946
2010-11-10940944938941376,000941
2010-11-09941945938942302,000942
2010-11-08942943933938460,000938
2010-11-05939947935940444,000940
2010-11-04928937925930566,000930
2010-11-02914921912918490,000918
2010-11-019639669169231,262,000923
2010-10-29970982961981535,000981
2010-10-28979980972973699,000973
2010-10-27975987974986422,000986
2010-10-26973980972972288,000972
2010-10-25978982975978230,000978
2010-10-22977988977984201,000984
2010-10-21981985972980662,000980
2010-10-20989992978991520,000991
2010-10-199901,003989995407,000995
2010-10-18977991975988406,000988
2010-10-15971990969970595,000970
2010-10-14972981968971439,000971
2010-10-13981985972972695,000972
2010-10-121,0151,017976977982,000977
2010-10-081,0331,0421,0171,017475,0001,017
2010-10-071,0291,0441,0291,041439,0001,041
2010-10-061,0281,0361,0231,035354,0001,035
2010-10-051,0191,0301,0161,027316,0001,027
2010-10-041,0301,0311,0231,025446,0001,025
2010-10-011,0181,0321,0161,031618,0001,031
2010-09-301,0331,0381,0131,018433,0001,018
2010-09-291,0331,0381,0281,031398,0001,031
2010-09-281,0431,0491,0271,031494,0001,031
2010-09-271,0421,0421,0311,042419,0001,042
2010-09-241,0411,0451,0291,031591,0001,031
2010-09-221,0461,0501,0401,040401,0001,040
2010-09-211,0591,0591,0421,042306,0001,042
2010-09-171,0371,0481,0361,045628,0001,045
2010-09-161,0481,0491,0171,028577,0001,028
2010-09-151,0401,0531,0351,047406,0001,047
2010-09-141,0401,0431,0341,038285,0001,038
2010-09-131,0531,0541,0401,043267,0001,043
2010-09-101,0481,0591,0441,051713,0001,051
2010-09-091,0381,0451,0321,041706,0001,041
2010-09-081,0221,0291,0151,026736,0001,026
2010-09-071,0271,0351,0201,024554,0001,024
2010-09-061,0451,0451,0271,035841,0001,035
2010-09-031,0301,0451,0291,035433,0001,035
2010-09-021,0251,0321,0141,029499,0001,029
2010-09-011,0221,0221,0061,016806,0001,016
2010-08-311,0451,0451,0181,022586,0001,022
2010-08-301,0571,0701,0541,061564,0001,061
2010-08-271,0421,0531,0421,050399,0001,050
2010-08-261,0421,0421,0321,042539,0001,042
2010-08-251,0261,0341,0091,0311,211,0001,031
2010-08-241,0541,0561,0441,050424,0001,050
2010-08-231,0541,0621,0501,053337,0001,053
2010-08-201,0651,0681,0551,055425,0001,055
2010-08-191,0811,0861,0701,078548,0001,078
2010-08-181,0631,0861,0571,0811,089,0001,081
2010-08-171,0551,0671,0551,067498,0001,067
2010-08-161,0601,0671,0591,067482,0001,067
2010-08-131,0561,0871,0531,080869,0001,080
2010-08-121,0521,0701,0481,068937,0001,068
2010-08-111,0561,0641,0461,0581,061,0001,058
2010-08-101,0741,0791,0621,069833,0001,069
2010-08-091,0621,0991,0601,0841,592,0001,084
2010-08-061,0471,0521,0181,0381,921,0001,038
2010-08-051,0601,0701,0541,0551,051,0001,055
2010-08-041,0951,0961,0511,0541,689,0001,054
2010-08-031,1001,1231,0891,1111,080,0001,111
2010-08-021,0951,1011,0831,092622,0001,092
2010-07-301,1291,1311,0921,095882,0001,095
2010-07-291,1341,1421,1291,137538,0001,137
2010-07-281,1511,1541,1291,133927,0001,133
2010-07-271,1491,1541,1441,150519,0001,150
2010-07-261,1601,1621,1401,149763,0001,149
2010-07-231,1641,1681,1531,160574,0001,160
2010-07-221,1561,1621,1471,151468,0001,151
2010-07-211,1661,1661,1551,156368,0001,156
2010-07-201,1441,1641,1441,162533,0001,162
2010-07-161,1761,1871,1521,157726,0001,157
2010-07-151,1811,1871,1751,176387,0001,176
2010-07-141,1731,1861,1691,180523,0001,180
2010-07-131,1861,1871,1691,169549,0001,169
2010-07-121,2041,2061,1931,195476,0001,195
2010-07-091,2091,2181,1961,214537,0001,214
2010-07-081,2131,2191,2011,211541,0001,211
2010-07-071,2091,2111,2001,207506,0001,207
2010-07-061,2021,2181,1981,206455,0001,206
2010-07-051,2061,2121,2021,205428,0001,205
2010-07-021,2221,2221,2011,214912,0001,214
2010-07-011,1981,2151,1901,215900,0001,215
2010-06-301,1851,2051,1771,198922,0001,198
2010-06-291,1991,1991,1741,184625,0001,184
2010-06-281,1901,2001,1871,199301,0001,199
2010-06-251,1801,1971,1801,193549,0001,193
2010-06-241,1951,2011,1891,194300,0001,194
2010-06-231,1981,2091,1921,196281,0001,196
2010-06-221,2061,2121,2011,205226,0001,205
2010-06-211,2081,2221,2061,215393,0001,215
2010-06-181,1931,2061,1841,202392,0001,202
2010-06-171,1791,1971,1741,192454,0001,192
2010-06-161,1811,1891,1681,178401,0001,178
2010-06-151,1801,1841,1741,177290,0001,177
2010-06-141,1681,1791,1671,179374,0001,179
2010-06-111,1801,1801,1571,167713,0001,167
2010-06-101,1611,1671,1571,165406,0001,165
2010-06-091,1391,1621,1381,154725,0001,154
2010-06-081,1511,1691,1461,151585,0001,151
2010-06-071,1501,1541,1401,147514,0001,147
2010-06-041,1721,1851,1611,176477,0001,176
2010-06-031,1721,1801,1681,179372,0001,179
2010-06-021,1601,1831,1531,172847,0001,172
2010-06-011,1291,1431,1261,141326,0001,141
2010-05-311,1191,1401,1141,127335,0001,127
2010-05-281,1401,1401,1131,114733,0001,114
2010-05-271,1041,1341,1021,122545,0001,122
2010-05-261,1451,1521,1061,1161,387,0001,116
2010-05-251,1511,1581,1381,151731,0001,151
2010-05-241,1511,1531,1411,147480,0001,147
2010-05-211,1491,1681,1451,151475,0001,151
2010-05-201,1741,1751,1601,172384,0001,172
2010-05-191,1831,1831,1611,169460,0001,169
2010-05-181,1911,1961,1791,187494,0001,187
2010-05-171,1811,1861,1731,176408,0001,176
2010-05-141,1861,2071,1821,199579,0001,199
2010-05-131,1921,1941,1791,187493,0001,187
2010-05-121,1701,1881,1571,188692,0001,188
2010-05-111,1581,1901,1541,1701,114,0001,170
2010-05-101,1551,1551,1261,1451,455,0001,145
2010-05-071,1601,1731,1351,162905,0001,162
2010-05-061,1891,1891,1601,175686,0001,175
2010-04-301,2021,2121,1901,204753,0001,204
2010-04-281,1781,1991,1751,196577,0001,196
2010-04-271,2041,2071,1931,201394,0001,201
2010-04-261,2091,2201,2061,214422,0001,214
2010-04-231,2061,2101,1991,207325,0001,207
2010-04-221,1971,2071,1951,204428,0001,204
2010-04-211,1931,2061,1831,204652,0001,204
2010-04-201,1981,2091,1951,195421,0001,195
2010-04-191,2101,2171,1931,197558,0001,197
2010-04-161,2171,2331,2071,226865,0001,226
2010-04-151,1851,2301,1851,2141,131,0001,214
2010-04-141,1811,1871,1741,182574,0001,182
2010-04-131,1771,1791,1691,172379,0001,172
2010-04-121,1871,1881,1781,180358,0001,180
2010-04-091,1641,1791,1631,174757,0001,174
2010-04-081,1471,1631,1471,158377,0001,158
2010-04-071,1451,1591,1401,158575,0001,158
2010-04-061,1431,1481,1371,140607,0001,140
2010-04-051,1521,1551,1371,141532,0001,141
2010-04-021,1651,1661,1501,151296,0001,151
2010-04-011,1681,1701,1491,162604,0001,162
2010-03-311,1501,1651,1471,157504,0001,157
2010-03-301,1441,1501,1421,150245,0001,150
2010-03-291,1451,1491,1381,142360,0001,142
2010-03-261,1391,1581,1361,158551,0001,158
2010-03-251,1381,1401,1301,132345,0001,132
2010-03-241,1481,1491,1381,141421,0001,141
2010-03-231,1541,1551,1351,136239,0001,136
2010-03-191,1391,1551,1361,147522,0001,147
2010-03-181,1381,1441,1271,130356,0001,130
2010-03-171,1311,1381,1201,133769,0001,133
2010-03-161,1351,1351,1191,120526,0001,120
2010-03-151,1361,1391,1321,135421,0001,135
2010-03-121,1371,1401,1231,128532,0001,128
2010-03-111,1411,1411,1291,134319,0001,134
2010-03-101,1321,1421,1321,133327,0001,133
2010-03-091,1431,1501,1391,141252,0001,141
2010-03-081,1521,1521,1301,139491,0001,139
2010-03-051,1351,1471,1281,139413,0001,139
2010-03-041,1351,1361,1211,126762,0001,126
2010-03-031,1331,1371,1281,134877,0001,134
2010-03-021,1421,1541,1351,147617,0001,147
2010-03-011,1351,1571,1351,147638,0001,147
2010-02-261,1481,1661,1451,162770,0001,162
2010-02-251,1581,1621,1411,145872,0001,145
2010-02-241,1781,1801,1611,169585,0001,169
2010-02-231,1671,1871,1641,183728,0001,183
2010-02-221,1511,1731,1501,166903,0001,166
2010-02-191,1511,1561,1381,139584,0001,139
2010-02-181,1591,1711,1581,167589,0001,167
2010-02-171,1451,1581,1391,154768,0001,154
2010-02-161,1301,1341,1211,130548,0001,130
2010-02-151,1311,1411,1151,1311,260,0001,131
2010-02-121,1031,1031,0871,101471,0001,101
2010-02-101,0681,0961,0671,092616,0001,092
2010-02-091,0661,0741,0661,067340,0001,067
2010-02-081,0881,0911,0751,079323,0001,079
2010-02-051,0691,0891,0611,087730,0001,087
2010-02-041,0801,0861,0751,083372,0001,083
2010-02-031,0981,1051,0791,084516,0001,084
2010-02-021,0921,1051,0841,102494,0001,102
2010-02-011,0931,0931,0721,091461,0001,091
2010-01-291,0801,1081,0751,0951,030,0001,095
2010-01-281,0601,0831,0601,081790,0001,081
2010-01-271,0601,0791,0571,059593,0001,059
2010-01-261,0591,0651,0451,045585,0001,045
2010-01-251,0761,0771,0631,065419,0001,065
2010-01-221,0821,0821,0651,071450,0001,071
2010-01-211,0791,0881,0741,088641,0001,088
2010-01-201,0781,0831,0721,074459,0001,074
2010-01-191,0671,0801,0671,077367,0001,077
2010-01-181,0801,0841,0561,071317,0001,071
2010-01-151,0741,0781,0651,078633,0001,078
2010-01-141,0841,0841,0711,075960,0001,075
2010-01-131,0721,0761,0661,072592,0001,072
2010-01-121,0661,0751,0651,073641,0001,073
2010-01-081,0561,0731,0521,070926,0001,070
2010-01-071,0751,0751,0571,058779,0001,058
2010-01-061,0751,0791,0611,077709,0001,077
2010-01-051,0771,0851,0681,074749,0001,074
2010-01-041,1001,1101,0951,099277,0001,099

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