2212 山崎製パン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,0071,0111,0071,011121,0001,011
2011-12-291,0141,0141,0041,007216,0001,007
2011-12-281,0141,0181,0081,009291,0001,009
2011-12-271,0361,0371,0301,035582,0001,035
2011-12-261,0421,0431,0371,039271,0001,039
2011-12-221,0311,0431,0301,033352,0001,033
2011-12-211,0251,0331,0221,027346,0001,027
2011-12-201,0101,0201,0081,020495,0001,020
2011-12-191,0121,0161,0091,014328,0001,014
2011-12-161,0131,0181,0111,015439,0001,015
2011-12-151,0131,0181,0051,009296,0001,009
2011-12-141,0211,0241,0141,016355,0001,016
2011-12-131,0201,0311,0201,026497,0001,026
2011-12-121,0241,0401,0211,032764,0001,032
2011-12-091,0121,0181,0071,009774,0001,009
2011-12-081,0081,0141,0051,008617,0001,008
2011-12-071,0051,0151,0051,013350,0001,013
2011-12-061,0081,0219991,006784,0001,006
2011-12-051,0051,0211,0021,018541,0001,018
2011-12-021,0131,0131,0021,013310,0001,013
2011-12-011,0271,0271,0011,004356,0001,004
2011-11-301,0031,0231,0021,019560,0001,019
2011-11-291,0031,006994997340,000997
2011-11-281,0091,012996997414,000997
2011-11-251,0111,0151,0061,006229,0001,006
2011-11-241,0141,0291,0111,016295,0001,016
2011-11-221,0311,0361,0181,023536,0001,023
2011-11-211,0191,0381,0191,031284,0001,031
2011-11-181,0301,0351,0171,018465,0001,018
2011-11-171,0311,0361,0201,033415,0001,033
2011-11-161,0101,0371,0081,030802,0001,030
2011-11-151,0291,0381,0181,038529,0001,038
2011-11-141,0361,0361,0231,029343,0001,029
2011-11-111,0461,0611,0301,034362,0001,034
2011-11-101,0531,0601,0401,045553,0001,045
2011-11-091,0481,0651,0431,064407,0001,064
2011-11-081,0341,0481,0321,039379,0001,039
2011-11-071,0311,0321,0221,028278,0001,028
2011-11-041,0471,0491,0321,036369,0001,036
2011-11-021,0351,0521,0281,036805,0001,036
2011-11-011,0371,0591,0331,048632,0001,048
2011-10-311,0351,0621,0331,0421,020,0001,042
2011-10-281,0441,0471,0081,0221,213,0001,022
2011-10-271,0371,0451,0291,039533,0001,039
2011-10-261,0471,0491,0351,045418,0001,045
2011-10-251,0761,0761,0501,052684,0001,052
2011-10-241,0741,0871,0731,079380,0001,079
2011-10-211,0861,0861,0641,066419,0001,066
2011-10-201,0961,0961,0761,085386,0001,085
2011-10-191,0861,0961,0821,096318,0001,096
2011-10-181,0961,0971,0761,081507,0001,081
2011-10-171,0941,0991,0861,095626,0001,095
2011-10-141,0901,1001,0801,082637,0001,082
2011-10-131,1161,1171,0951,114534,0001,114
2011-10-121,1071,1081,0971,107490,0001,107
2011-10-111,1451,1461,1191,124586,0001,124
2011-10-071,1391,1391,1151,115636,0001,115
2011-10-061,1751,1781,1351,139637,0001,139
2011-10-051,1651,1721,1531,170425,0001,170
2011-10-041,1631,1791,1611,172609,0001,172
2011-10-031,1671,1701,1501,164921,0001,164
2011-09-301,1421,1811,1361,1781,180,0001,178
2011-09-291,1431,1531,1291,139591,0001,139
2011-09-281,1191,1521,1161,140740,0001,140
2011-09-271,1161,1181,1051,118501,0001,118
2011-09-261,1021,1251,1001,116715,0001,116
2011-09-221,0921,1061,0901,101713,0001,101
2011-09-211,0961,1121,0901,106648,0001,106
2011-09-201,0611,1041,0571,0961,418,0001,096
2011-09-161,0781,0781,0541,055889,0001,055
2011-09-151,0881,0931,0721,078752,0001,078
2011-09-141,0791,0871,0741,077816,0001,077
2011-09-131,0731,0781,0651,078369,0001,078
2011-09-121,0821,0861,0651,067720,0001,067
2011-09-091,0811,0971,0811,090773,0001,090
2011-09-081,0911,0971,0821,091833,0001,091
2011-09-071,1051,1091,0791,0821,033,0001,082
2011-09-061,1021,1101,0861,0871,087,0001,087
2011-09-051,1171,1191,0971,101872,0001,101
2011-09-021,1181,1211,1101,117289,0001,117
2011-09-011,1261,1271,1151,119689,0001,119
2011-08-311,1171,1201,1071,120695,0001,120
2011-08-301,1171,1221,1051,110760,0001,110
2011-08-291,1291,1361,1151,117725,0001,117
2011-08-261,1151,1261,1101,115716,0001,115
2011-08-251,1531,1581,1121,118874,0001,118
2011-08-241,1431,1551,1371,150572,0001,150
2011-08-231,1201,1461,1191,142609,0001,142
2011-08-221,1191,1231,1041,118596,0001,118
2011-08-191,0911,1201,0901,119893,0001,119
2011-08-181,1051,1081,1001,103289,0001,103
2011-08-171,0951,1041,0941,099460,0001,099
2011-08-161,1001,1011,0881,101287,0001,101
2011-08-151,1141,1141,0871,096508,0001,096
2011-08-121,1141,1141,0851,099637,0001,099
2011-08-111,0701,1131,0701,112879,0001,112
2011-08-101,0901,0941,0731,092774,0001,092
2011-08-091,0671,0841,0621,080941,0001,080
2011-08-081,0881,0961,0841,084434,0001,084
2011-08-051,0921,1121,0921,098790,0001,098
2011-08-041,1101,1251,1061,113846,0001,113
2011-08-031,0741,1221,0721,1161,905,0001,116
2011-08-021,0631,0771,0621,074410,0001,074
2011-08-011,0651,0791,0621,073508,0001,073
2011-07-291,0611,0701,0611,066354,0001,066
2011-07-281,0711,0711,0571,060501,0001,060
2011-07-271,0661,0701,0571,070408,0001,070
2011-07-261,0651,0751,0561,071494,0001,071
2011-07-251,0601,0641,0561,062433,0001,062
2011-07-221,0521,0561,0511,054554,0001,054
2011-07-211,0511,0511,0331,039899,0001,039
2011-07-201,0651,0651,0551,058414,0001,058
2011-07-191,0821,0831,0601,061520,0001,061
2011-07-151,0861,0881,0781,083377,0001,083
2011-07-141,0891,0931,0821,083447,0001,083
2011-07-131,0831,0951,0821,089604,0001,089
2011-07-121,0691,0851,0651,085680,0001,085
2011-07-111,0741,0771,0701,075232,0001,075
2011-07-081,0791,0851,0761,076296,0001,076
2011-07-071,0671,0821,0601,077553,0001,077
2011-07-061,0671,0721,0591,067531,0001,067
2011-07-051,0661,0691,0571,061571,0001,061
2011-07-041,0741,0741,0611,066318,0001,066
2011-07-011,0761,0771,0621,065631,0001,065
2011-06-301,0761,0761,0651,076573,0001,076
2011-06-291,0721,0741,0461,0741,012,0001,074
2011-06-281,0701,0771,0601,072517,0001,072
2011-06-271,0681,0701,0571,058333,0001,058
2011-06-241,0601,0721,0601,068501,0001,068
2011-06-231,0611,0731,0581,059485,0001,059
2011-06-221,0591,0671,0461,060629,0001,060
2011-06-211,0451,0601,0451,058623,0001,058
2011-06-201,0301,0431,0301,040348,0001,040
2011-06-171,0451,0471,0251,030330,0001,030
2011-06-161,0451,0521,0371,037359,0001,037
2011-06-151,0471,0521,0391,052649,0001,052
2011-06-141,0201,0441,0201,042556,0001,042
2011-06-131,0241,0261,0181,024229,0001,024
2011-06-101,0271,0341,0191,026899,0001,026
2011-06-091,0141,0201,0111,018797,0001,018
2011-06-081,0191,0201,0051,008450,0001,008
2011-06-071,0191,0281,0171,020843,0001,020
2011-06-061,0081,0241,0061,014602,0001,014
2011-06-031,0201,0201,0031,006536,0001,006
2011-06-021,0221,0231,0131,020280,0001,020
2011-06-011,0381,0381,0131,021711,0001,021
2011-05-311,0161,0371,0161,037799,0001,037
2011-05-301,0211,0229981,0101,118,0001,010
2011-05-271,0351,0391,0231,033289,0001,033
2011-05-261,0421,0471,0331,035580,0001,035
2011-05-251,0381,0451,0341,037483,0001,037
2011-05-241,0271,0381,0271,037336,0001,037
2011-05-231,0251,0351,0191,032338,0001,032
2011-05-201,0401,0501,0331,035516,0001,035
2011-05-191,0431,0441,0281,034571,0001,034
2011-05-181,0261,0521,0251,0431,458,0001,043
2011-05-171,0241,0311,0081,018950,0001,018
2011-05-161,0081,008996999506,000999
2011-05-131,0101,0139921,003729,0001,003
2011-05-121,0221,0241,0071,010843,0001,010
2011-05-111,0371,0371,0191,025782,0001,025
2011-05-101,0351,0441,0281,038856,0001,038
2011-05-091,0441,0461,0281,033712,0001,033
2011-05-061,0181,0501,0181,0481,373,0001,048
2011-05-021,0361,0361,0151,0171,486,0001,017
2011-04-281,0291,0401,0221,040599,0001,040
2011-04-271,0321,0381,0231,027614,0001,027
2011-04-261,0151,0331,0111,024911,0001,024
2011-04-251,0381,0511,0131,015992,0001,015
2011-04-221,0141,0231,0001,015744,0001,015
2011-04-211,0201,0311,0201,026782,0001,026
2011-04-201,0171,0531,0071,0192,330,0001,019
2011-04-199971,008987999600,000999
2011-04-189941,0169921,010838,0001,010
2011-04-15997997986986409,000986
2011-04-141,0081,008988996583,000996
2011-04-139871,0139821,010637,0001,010
2011-04-129971,005987989425,000989
2011-04-111,0111,0111,0041,006313,0001,006
2011-04-089921,0199911,0111,118,0001,011
2011-04-07977989974987752,000987
2011-04-06950974948973831,000973
2011-04-05958959941946468,000946
2011-04-04961964952956308,000956
2011-04-01970978959959702,000959
2011-03-31967970956969410,000969
2011-03-30950960936960580,000960
2011-03-29949966949959732,000959
2011-03-28933943927943525,000943
2011-03-25933941926939422,000939
2011-03-24921930918922550,000922
2011-03-23933934914920554,000920
2011-03-22939943924933630,000933
2011-03-18900929900924756,000924
2011-03-17868898863891576,000891
2011-03-16865902860902970,000902
2011-03-159369368318381,219,000838
2011-03-149801,0089669811,369,000981
2011-03-119961,0049919991,049,000999
2011-03-10983997983994528,000994
2011-03-09983993982989396,000989
2011-03-08987992982982357,000982
2011-03-07995995982987283,000987
2011-03-049981,000991997444,000997
2011-03-039931,000993998271,000998
2011-03-029981,002993995646,000995
2011-03-019971,0089971,006736,0001,006
2011-02-289991,0029869941,309,000994
2011-02-259701,0129651,0043,013,0001,004
2011-02-24949955945949627,000949
2011-02-23966966951952942,000952
2011-02-22964967959966765,000966
2011-02-21956965956963501,000963
2011-02-18954958949955520,000955
2011-02-17945949936947883,000947
2011-02-169429429309321,225,000932
2011-02-159599609429441,453,000944
2011-02-14966973964970332,000970
2011-02-10968969962964530,000964
2011-02-09970972966968213,000968
2011-02-08971971965967214,000967
2011-02-07971974966970228,000970
2011-02-04969975967971416,000971
2011-02-03965970960970503,000970
2011-02-02972974964965418,000965
2011-02-01978978965966494,000966
2011-01-31978979963978519,000978
2011-01-28970985968983758,000983
2011-01-27971977969970343,000970
2011-01-26972975970972297,000972
2011-01-25975975968972344,000972
2011-01-24966972961971367,000971
2011-01-21976976962965538,000965
2011-01-20974978970976227,000976
2011-01-19969979967979450,000979
2011-01-18966975965969413,000969
2011-01-17975975965966510,000966
2011-01-14977978973975532,000975
2011-01-13975983974982377,000982
2011-01-12977979974978459,000978
2011-01-11973980972980306,000980
2011-01-07974975970972545,000972
2011-01-06981982973974534,000974
2011-01-05985985978980180,000980
2011-01-04984987981982275,000982

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