2212 山崎製パン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	962	964	958	962	472,000	962
2012-12-27	962	968	962	963	642,000	963
2012-12-26	964	965	953	962	645,000	962
2012-12-25	979	982	975	980	1,162,000	980
2012-12-21	979	980	973	978	728,000	978
2012-12-20	970	977	969	974	669,000	974
2012-12-19	972	974	965	970	745,000	970
2012-12-18	962	971	960	971	855,000	971
2012-12-17	966	966	956	962	988,000	962
2012-12-14	964	967	960	965	692,000	965
2012-12-13	966	966	958	962	581,000	962
2012-12-12	965	967	963	963	423,000	963
2012-12-11	969	971	964	965	650,000	965
2012-12-10	969	970	965	969	453,000	969
2012-12-07	967	970	962	965	741,000	965
2012-12-06	969	972	965	969	629,000	969
2012-12-05	965	968	963	967	506,000	967
2012-12-04	966	968	963	967	320,000	967
2012-12-03	969	969	962	964	433,000	964
2012-11-30	964	967	961	965	603,000	965
2012-11-29	953	963	952	962	457,000	962
2012-11-28	956	961	949	949	617,000	949
2012-11-27	958	961	952	955	728,000	955
2012-11-26	955	965	951	954	838,000	954
2012-11-22	952	955	949	950	431,000	950
2012-11-21	961	961	945	952	670,000	952
2012-11-20	956	962	953	956	634,000	956
2012-11-19	938	953	938	953	610,000	953
2012-11-16	938	939	928	935	1,072,000	935
2012-11-15	937	942	935	937	686,000	937
2012-11-14	936	941	932	938	437,000	938
2012-11-13	939	939	933	938	386,000	938
2012-11-12	940	942	937	939	468,000	939
2012-11-09	935	945	935	942	734,000	942
2012-11-08	941	942	933	939	749,000	939
2012-11-07	945	946	940	942	670,000	942
2012-11-06	945	946	940	944	606,000	944
2012-11-05	942	947	940	942	547,000	942
2012-11-02	950	950	939	940	1,079,000	940
2012-11-01	957	957	940	944	997,000	944
2012-10-31	979	979	954	960	1,436,000	960
2012-10-30	982	989	974	975	568,000	975
2012-10-29	986	988	974	981	848,000	981
2012-10-26	995	1,000	991	991	395,000	991
2012-10-25	993	998	989	998	367,000	998
2012-10-24	1,000	1,000	987	990	663,000	990
2012-10-23	1,003	1,006	1,001	1,004	250,000	1,004
2012-10-22	996	1,006	993	1,002	581,000	1,002
2012-10-19	1,000	1,004	995	1,001	390,000	1,001
2012-10-18	1,002	1,008	999	1,004	370,000	1,004
2012-10-17	991	1,005	990	993	727,000	993
2012-10-16	1,002	1,002	987	990	550,000	990
2012-10-15	1,002	1,003	983	993	762,000	993
2012-10-12	987	1,001	987	1,001	469,000	1,001
2012-10-11	1,001	1,003	975	992	1,281,000	992
2012-10-10	1,018	1,018	1,001	1,003	507,000	1,003
2012-10-09	1,024	1,033	1,019	1,019	351,000	1,019
2012-10-05	1,027	1,030	1,019	1,024	319,000	1,024
2012-10-04	1,027	1,032	1,017	1,021	357,000	1,021
2012-10-03	1,030	1,032	1,017	1,019	507,000	1,019
2012-10-02	1,029	1,032	1,019	1,019	221,000	1,019
2012-10-01	1,036	1,036	1,024	1,030	258,000	1,030
2012-09-28	1,041	1,047	1,034	1,045	398,000	1,045
2012-09-27	1,038	1,045	1,033	1,041	222,000	1,041
2012-09-26	1,027	1,042	1,027	1,037	274,000	1,037
2012-09-25	1,027	1,035	1,023	1,035	405,000	1,035
2012-09-24	1,027	1,039	1,027	1,037	380,000	1,037
2012-09-21	1,011	1,025	1,008	1,023	553,000	1,023
2012-09-20	1,004	1,011	1,001	1,005	376,000	1,005
2012-09-19	1,005	1,005	999	999	368,000	999
2012-09-18	1,006	1,007	1,001	1,004	328,000	1,004
2012-09-14	1,009	1,009	999	1,000	416,000	1,000
2012-09-13	1,012	1,013	1,003	1,005	211,000	1,005
2012-09-12	1,000	1,012	1,000	1,012	299,000	1,012
2012-09-11	999	1,005	996	1,002	294,000	1,002
2012-09-10	1,007	1,010	996	998	316,000	998
2012-09-07	1,022	1,022	1,008	1,013	336,000	1,013
2012-09-06	997	1,018	997	1,015	573,000	1,015
2012-09-05	1,012	1,014	996	997	497,000	997
2012-09-04	1,025	1,025	1,015	1,019	251,000	1,019
2012-09-03	1,036	1,037	1,019	1,021	350,000	1,021
2012-08-31	1,039	1,049	1,028	1,029	451,000	1,029
2012-08-30	1,040	1,045	1,034	1,042	263,000	1,042
2012-08-29	1,038	1,040	1,033	1,037	197,000	1,037
2012-08-28	1,043	1,047	1,035	1,037	361,000	1,037
2012-08-27	1,048	1,051	1,035	1,035	252,000	1,035
2012-08-24	1,036	1,047	1,035	1,046	362,000	1,046
2012-08-23	1,035	1,047	1,028	1,046	724,000	1,046
2012-08-22	1,029	1,032	1,024	1,031	374,000	1,031
2012-08-21	1,032	1,037	1,027	1,028	360,000	1,028
2012-08-20	1,035	1,036	1,029	1,031	387,000	1,031
2012-08-17	1,040	1,041	1,033	1,035	454,000	1,035
2012-08-16	1,044	1,047	1,030	1,041	634,000	1,041
2012-08-15	1,051	1,051	1,042	1,043	353,000	1,043
2012-08-14	1,035	1,064	1,035	1,063	789,000	1,063
2012-08-13	1,026	1,035	1,024	1,035	536,000	1,035
2012-08-10	1,031	1,035	1,023	1,026	525,000	1,026
2012-08-09	1,026	1,035	1,022	1,035	582,000	1,035
2012-08-08	1,039	1,042	1,023	1,029	1,163,000	1,029
2012-08-07	1,071	1,072	1,037	1,046	1,002,000	1,046
2012-08-06	1,078	1,083	1,067	1,082	358,000	1,082
2012-08-03	1,070	1,085	1,052	1,067	756,000	1,067
2012-08-02	1,071	1,089	1,066	1,070	370,000	1,070
2012-08-01	1,085	1,093	1,082	1,083	413,000	1,083
2012-07-31	1,093	1,096	1,082	1,093	420,000	1,093
2012-07-30	1,074	1,090	1,070	1,090	313,000	1,090
2012-07-27	1,093	1,096	1,074	1,077	491,000	1,077
2012-07-26	1,087	1,093	1,074	1,093	635,000	1,093
2012-07-25	1,069	1,083	1,065	1,075	529,000	1,075
2012-07-24	1,072	1,076	1,059	1,069	609,000	1,069
2012-07-23	1,051	1,075	1,049	1,071	866,000	1,071
2012-07-20	1,068	1,072	1,048	1,051	876,000	1,051
2012-07-19	1,060	1,075	1,058	1,068	742,000	1,068
2012-07-18	1,050	1,065	1,048	1,059	940,000	1,059
2012-07-17	1,038	1,038	1,025	1,028	323,000	1,028
2012-07-13	1,019	1,041	1,019	1,033	773,000	1,033
2012-07-12	1,021	1,027	1,012	1,015	306,000	1,015
2012-07-11	1,021	1,029	1,016	1,018	314,000	1,018
2012-07-10	1,022	1,032	1,020	1,021	405,000	1,021
2012-07-09	1,017	1,028	1,014	1,017	622,000	1,017
2012-07-06	1,039	1,045	1,017	1,019	554,000	1,019
2012-07-05	1,029	1,045	1,029	1,038	722,000	1,038
2012-07-04	1,048	1,049	1,041	1,043	339,000	1,043
2012-07-03	1,033	1,044	1,032	1,044	358,000	1,044
2012-07-02	1,044	1,046	1,031	1,033	328,000	1,033
2012-06-29	1,030	1,046	1,025	1,043	866,000	1,043
2012-06-28	1,013	1,030	1,012	1,029	644,000	1,029
2012-06-27	1,004	1,014	1,002	1,012	549,000	1,012
2012-06-26	1,030	1,033	1,001	1,002	1,020,000	1,002
2012-06-25	1,029	1,029	1,008	1,012	835,000	1,012
2012-06-22	1,042	1,043	1,018	1,026	1,959,000	1,026
2012-06-21	1,062	1,065	1,053	1,064	487,000	1,064
2012-06-20	1,052	1,063	1,050	1,062	390,000	1,062
2012-06-19	1,048	1,052	1,043	1,045	372,000	1,045
2012-06-18	1,045	1,052	1,042	1,044	296,000	1,044
2012-06-15	1,043	1,047	1,039	1,040	522,000	1,040
2012-06-14	1,042	1,044	1,036	1,042	779,000	1,042
2012-06-13	1,050	1,057	1,034	1,041	1,523,000	1,041
2012-06-12	1,094	1,094	1,039	1,049	2,033,000	1,049
2012-06-11	1,117	1,121	1,102	1,106	305,000	1,106
2012-06-08	1,109	1,116	1,098	1,111	688,000	1,111
2012-06-07	1,078	1,106	1,066	1,105	574,000	1,105
2012-06-06	1,087	1,096	1,067	1,080	657,000	1,080
2012-06-05	1,066	1,099	1,066	1,086	568,000	1,086
2012-06-04	1,065	1,090	1,063	1,087	412,000	1,087
2012-06-01	1,068	1,079	1,066	1,074	516,000	1,074
2012-05-31	1,043	1,087	1,043	1,087	1,846,000	1,087
2012-05-30	1,025	1,049	1,025	1,045	675,000	1,045
2012-05-29	1,044	1,053	1,034	1,040	409,000	1,040
2012-05-28	1,067	1,071	1,044	1,045	395,000	1,045
2012-05-25	1,070	1,077	1,058	1,072	554,000	1,072
2012-05-24	1,059	1,067	1,047	1,052	499,000	1,052
2012-05-23	1,073	1,074	1,049	1,049	456,000	1,049
2012-05-22	1,085	1,085	1,063	1,067	386,000	1,067
2012-05-21	1,061	1,076	1,061	1,070	319,000	1,070
2012-05-18	1,070	1,080	1,060	1,067	663,000	1,067
2012-05-17	1,091	1,093	1,070	1,076	477,000	1,076
2012-05-16	1,112	1,112	1,071	1,083	1,111,000	1,083
2012-05-15	1,123	1,130	1,113	1,117	664,000	1,117
2012-05-14	1,134	1,138	1,108	1,110	500,000	1,110
2012-05-11	1,153	1,153	1,111	1,134	510,000	1,134
2012-05-10	1,159	1,163	1,143	1,155	468,000	1,155
2012-05-09	1,169	1,174	1,153	1,169	493,000	1,169
2012-05-08	1,179	1,182	1,167	1,177	710,000	1,177
2012-05-07	1,166	1,185	1,166	1,185	253,000	1,185
2012-05-02	1,184	1,192	1,181	1,187	550,000	1,187
2012-05-01	1,175	1,180	1,160	1,167	526,000	1,167
2012-04-27	1,192	1,195	1,178	1,183	547,000	1,183
2012-04-26	1,187	1,196	1,181	1,186	488,000	1,186
2012-04-25	1,194	1,194	1,181	1,191	553,000	1,191
2012-04-24	1,180	1,189	1,179	1,189	227,000	1,189
2012-04-23	1,193	1,204	1,191	1,193	269,000	1,193
2012-04-20	1,187	1,191	1,185	1,190	187,000	1,190
2012-04-19	1,201	1,201	1,182	1,186	317,000	1,186
2012-04-18	1,202	1,209	1,200	1,209	413,000	1,209
2012-04-17	1,190	1,203	1,184	1,201	388,000	1,201
2012-04-16	1,176	1,190	1,176	1,186	255,000	1,186
2012-04-13	1,172	1,188	1,171	1,186	420,000	1,186
2012-04-12	1,182	1,192	1,170	1,171	415,000	1,171
2012-04-11	1,165	1,181	1,165	1,175	513,000	1,175
2012-04-10	1,172	1,178	1,158	1,174	453,000	1,174
2012-04-09	1,152	1,175	1,151	1,160	591,000	1,160
2012-04-06	1,138	1,152	1,138	1,147	294,000	1,147
2012-04-05	1,146	1,147	1,131	1,138	427,000	1,138
2012-04-04	1,167	1,171	1,153	1,155	300,000	1,155
2012-04-03	1,174	1,175	1,165	1,167	295,000	1,167
2012-04-02	1,184	1,184	1,158	1,163	426,000	1,163
2012-03-30	1,176	1,189	1,169	1,186	541,000	1,186
2012-03-29	1,145	1,171	1,144	1,169	552,000	1,169
2012-03-28	1,156	1,156	1,133	1,144	586,000	1,144
2012-03-27	1,145	1,162	1,143	1,155	710,000	1,155
2012-03-26	1,140	1,148	1,134	1,134	448,000	1,134
2012-03-23	1,134	1,148	1,129	1,140	425,000	1,140
2012-03-22	1,134	1,141	1,131	1,134	795,000	1,134
2012-03-21	1,146	1,148	1,131	1,136	820,000	1,136
2012-03-19	1,145	1,156	1,145	1,152	216,000	1,152
2012-03-16	1,155	1,159	1,152	1,154	204,000	1,154
2012-03-15	1,159	1,164	1,156	1,157	311,000	1,157
2012-03-14	1,159	1,171	1,156	1,157	806,000	1,157
2012-03-13	1,153	1,155	1,147	1,147	356,000	1,147
2012-03-12	1,155	1,158	1,149	1,153	490,000	1,153
2012-03-09	1,160	1,160	1,152	1,156	650,000	1,156
2012-03-08	1,136	1,147	1,133	1,145	462,000	1,145
2012-03-07	1,121	1,136	1,118	1,131	616,000	1,131
2012-03-06	1,110	1,128	1,107	1,127	525,000	1,127
2012-03-05	1,117	1,119	1,106	1,113	389,000	1,113
2012-03-02	1,116	1,122	1,112	1,118	361,000	1,118
2012-03-01	1,104	1,111	1,095	1,109	516,000	1,109
2012-02-29	1,099	1,114	1,094	1,094	725,000	1,094
2012-02-28	1,078	1,097	1,078	1,097	529,000	1,097
2012-02-27	1,081	1,092	1,076	1,090	360,000	1,090
2012-02-24	1,087	1,094	1,079	1,082	422,000	1,082
2012-02-23	1,091	1,098	1,087	1,091	537,000	1,091
2012-02-22	1,077	1,102	1,077	1,090	818,000	1,090
2012-02-21	1,067	1,080	1,062	1,077	429,000	1,077
2012-02-20	1,088	1,088	1,071	1,075	475,000	1,075
2012-02-17	1,064	1,069	1,055	1,065	486,000	1,065
2012-02-16	1,058	1,081	1,054	1,057	788,000	1,057
2012-02-15	1,023	1,063	1,023	1,058	1,055,000	1,058
2012-02-14	1,027	1,041	1,022	1,033	466,000	1,033
2012-02-13	1,021	1,030	1,021	1,029	292,000	1,029
2012-02-10	1,015	1,022	1,008	1,022	317,000	1,022
2012-02-09	1,011	1,017	1,011	1,015	196,000	1,015
2012-02-08	1,016	1,021	1,013	1,015	279,000	1,015
2012-02-07	1,010	1,017	1,006	1,016	190,000	1,016
2012-02-06	1,020	1,023	1,013	1,013	275,000	1,013
2012-02-03	1,021	1,025	1,018	1,019	221,000	1,019
2012-02-02	1,016	1,027	1,010	1,021	519,000	1,021
2012-02-01	1,013	1,019	1,011	1,017	357,000	1,017
2012-01-31	1,001	1,012	1,001	1,009	475,000	1,009
2012-01-30	1,010	1,017	1,001	1,003	552,000	1,003
2012-01-27	1,005	1,013	1,002	1,010	434,000	1,010
2012-01-26	997	1,005	989	1,004	450,000	1,004
2012-01-25	989	996	986	996	416,000	996
2012-01-24	991	991	978	985	363,000	985
2012-01-23	986	993	979	987	431,000	987
2012-01-20	993	994	981	986	354,000	986
2012-01-19	1,001	1,001	992	993	297,000	993
2012-01-18	1,008	1,008	998	998	202,000	998
2012-01-17	1,007	1,008	998	1,005	228,000	1,005
2012-01-16	1,007	1,007	996	1,007	127,000	1,007
2012-01-13	1,008	1,008	1,001	1,007	196,000	1,007
2012-01-12	1,014	1,014	1,000	1,002	295,000	1,002
2012-01-11	1,006	1,018	1,006	1,018	279,000	1,018
2012-01-10	1,007	1,017	1,006	1,011	342,000	1,011
2012-01-06	1,006	1,007	999	1,006	230,000	1,006
2012-01-05	1,018	1,018	1,009	1,009	174,000	1,009
2012-01-04	1,020	1,029	1,012	1,015	496,000	1,015

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