2212 山崎製パン(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,6502,7672,6502,7352,404,0002,735
2015-12-292,4872,5352,4632,524488,0002,524
2015-12-282,5102,5252,4382,513638,0002,513
2015-12-252,5142,5702,5142,536675,0002,536
2015-12-242,5612,5752,5062,514771,0002,514
2015-12-222,5532,5812,5102,560783,0002,560
2015-12-212,5302,5762,5042,5511,102,0002,551
2015-12-182,4902,5782,4862,5201,750,0002,520
2015-12-172,4582,5012,4452,489761,0002,489
2015-12-162,4032,4352,3742,435772,0002,435
2015-12-152,3912,4262,3862,387788,0002,387
2015-12-142,3512,4052,3502,400635,0002,400
2015-12-112,3562,4092,3562,400995,0002,400
2015-12-102,4002,4462,3812,3961,179,0002,396
2015-12-092,4572,4972,4272,4371,091,0002,437
2015-12-082,4502,5252,4452,483949,0002,483
2015-12-072,4282,4652,4102,441750,0002,441
2015-12-042,4052,4392,3922,396910,0002,396
2015-12-032,4222,4482,4092,443810,0002,443
2015-12-022,3762,4522,3762,4441,323,0002,444
2015-12-012,3132,3732,2992,373858,0002,373
2015-11-302,3382,3702,2662,3153,288,0002,315
2015-11-272,3472,3782,3262,371762,0002,371
2015-11-262,3542,3762,3482,355385,0002,355
2015-11-252,3722,3862,3462,354538,0002,354
2015-11-242,3612,3912,3452,385645,0002,385
2015-11-202,4002,4052,3542,370943,0002,370
2015-11-192,4122,4382,3712,387965,0002,387
2015-11-182,3762,3962,3602,376650,0002,376
2015-11-172,3832,3832,3482,349606,0002,349
2015-11-162,3572,3932,3532,353575,0002,353
2015-11-132,3472,4252,3452,403866,0002,403
2015-11-122,3682,4402,3682,3801,041,0002,380
2015-11-112,3132,3852,3112,377825,0002,377
2015-11-102,3032,3442,2882,342767,0002,342
2015-11-092,2742,3122,2742,304727,0002,304
2015-11-062,3002,3082,2792,291830,0002,291
2015-11-052,3252,3282,2992,300955,0002,300
2015-11-042,3002,3262,2892,298675,0002,298
2015-11-022,3132,3302,2822,285844,0002,285
2015-10-302,2902,3542,2892,3431,466,0002,343
2015-10-292,2002,2822,1722,2783,829,0002,278
2015-10-282,0552,1022,0382,0761,470,0002,076
2015-10-272,1012,1472,1012,105942,0002,105
2015-10-262,1382,1412,1122,127494,0002,127
2015-10-232,1032,1392,0912,121742,0002,121
2015-10-222,0202,0762,0182,061688,0002,061
2015-10-212,0062,0551,9872,048572,0002,048
2015-10-202,0072,0121,9882,006487,0002,006
2015-10-191,9902,0101,9872,000639,0002,000
2015-10-161,9631,9971,9371,979837,0001,979
2015-10-151,9411,9651,9111,9221,226,0001,922
2015-10-141,9541,9811,9381,955606,0001,955
2015-10-131,9571,9921,9571,986925,0001,986
2015-10-092,0072,0161,9661,9741,214,0001,974
2015-10-082,0192,0191,9811,9861,213,0001,986
2015-10-072,0292,0431,9942,0311,040,0002,031
2015-10-061,9962,0481,9962,0201,801,0002,020
2015-10-051,8791,9251,8731,916813,0001,916
2015-10-021,8441,8771,8351,869588,0001,869
2015-10-011,8501,8601,8111,847619,0001,847
2015-09-301,7971,8451,7791,836911,0001,836
2015-09-291,7801,7871,7361,743761,0001,743
2015-09-281,8231,8351,7921,808629,0001,808
2015-09-251,7641,8381,7601,8341,202,0001,834
2015-09-241,7101,7951,7101,7711,124,0001,771
2015-09-181,7731,7871,7501,750789,0001,750
2015-09-171,7521,7981,7321,7781,152,0001,778
2015-09-161,7601,7601,6951,726942,0001,726
2015-09-151,7441,7781,7371,739744,0001,739
2015-09-141,7301,7781,7261,730621,0001,730
2015-09-111,7311,7571,7191,7301,205,0001,730
2015-09-101,7521,7601,7141,748751,0001,748
2015-09-091,7761,7881,7301,788719,0001,788
2015-09-081,7991,8011,7231,726636,0001,726
2015-09-071,8151,8171,7901,808463,0001,808
2015-09-041,9021,9041,8211,833783,0001,833
2015-09-031,8871,9091,8591,866797,0001,866
2015-09-021,8901,9341,8681,8781,421,0001,878
2015-09-012,0242,0291,9251,926828,0001,926
2015-08-312,0372,0512,0112,045802,0002,045
2015-08-282,0502,0682,0132,042979,0002,042
2015-08-272,0232,1012,0152,0411,735,0002,041
2015-08-261,8811,9421,8801,9271,203,0001,927
2015-08-251,8491,9411,8251,8701,430,0001,870
2015-08-241,9491,9751,8921,896862,0001,896
2015-08-212,0222,0221,9881,989551,0001,989
2015-08-202,1032,1402,0572,064633,0002,064
2015-08-192,1392,1452,1062,131821,0002,131
2015-08-182,1802,1972,1422,160366,0002,160
2015-08-172,1402,1762,1302,166495,0002,166
2015-08-142,1272,1582,1222,128577,0002,128
2015-08-132,0742,1232,0742,123465,0002,123
2015-08-122,1102,1542,0722,077480,0002,077
2015-08-112,1622,1822,1062,144872,0002,144
2015-08-102,1372,1912,1372,178796,0002,178
2015-08-072,1572,1602,1102,150623,0002,150
2015-08-062,1292,2052,1022,1571,666,0002,157
2015-08-052,1132,1472,0982,102806,0002,102
2015-08-042,0182,1192,0182,1101,276,0002,110
2015-08-031,9552,0571,9552,0421,099,0002,042
2015-07-311,9551,9811,9351,978916,0001,978
2015-07-302,0152,0191,9481,958860,0001,958
2015-07-291,9912,0051,9742,000827,0002,000
2015-07-281,9872,0031,9701,998709,0001,998
2015-07-272,0302,0512,0132,019527,0002,019
2015-07-242,0582,0692,0122,056772,0002,056
2015-07-232,0402,0792,0402,060544,0002,060
2015-07-222,0232,0492,0212,035406,0002,035
2015-07-212,0262,0672,0252,044673,0002,044
2015-07-171,9902,0251,9852,019957,0002,019
2015-07-161,9451,9861,9421,981831,0001,981
2015-07-151,9191,9441,9011,9421,250,0001,942
2015-07-141,9921,9921,9081,9181,310,0001,918
2015-07-131,9051,9741,8961,9631,162,0001,963
2015-07-101,8861,9271,8761,8791,071,0001,879
2015-07-091,8321,8651,8151,8611,094,0001,861
2015-07-081,9341,9481,8881,889539,0001,889
2015-07-071,9281,9591,9131,953851,0001,953
2015-07-061,9371,9371,8951,903774,0001,903
2015-07-031,9811,9911,9571,958755,0001,958
2015-07-022,0652,0651,9711,9771,080,0001,977
2015-07-012,0502,0532,0202,048784,0002,048
2015-06-302,0562,0852,0322,039669,0002,039
2015-06-291,9962,0581,9902,0411,050,0002,041
2015-06-262,0292,0432,0112,035602,0002,035
2015-06-252,0292,0802,0182,035816,0002,035
2015-06-242,0332,0352,0122,026539,0002,026
2015-06-232,0202,0222,0022,018717,0002,018
2015-06-221,9952,0231,9891,998585,0001,998
2015-06-191,9882,0221,9851,999729,0001,999
2015-06-181,9952,0211,9811,982737,0001,982
2015-06-171,9841,9991,9821,995529,0001,995
2015-06-161,9721,9941,9721,973337,0001,973
2015-06-151,9761,9871,9651,982362,0001,982
2015-06-122,0422,0441,9811,9971,079,0001,997
2015-06-111,9872,0221,9782,022623,0002,022
2015-06-101,9561,9741,9421,967851,0001,967
2015-06-091,9821,9881,9561,956930,0001,956
2015-06-082,0542,0541,9941,998988,0001,998
2015-06-052,0102,0562,0072,053863,0002,053
2015-06-042,0592,0622,0172,022629,0002,022
2015-06-032,0752,0762,0452,048475,0002,048
2015-06-022,0612,0852,0542,076539,0002,076
2015-06-012,0072,0752,0032,0591,013,0002,059
2015-05-292,0852,1282,0662,0701,635,0002,070
2015-05-282,1172,1172,0632,100985,0002,100
2015-05-272,1402,1492,0892,1011,704,0002,101
2015-05-262,0202,1652,0152,1531,734,0002,153
2015-05-252,0762,0772,0312,046687,0002,046
2015-05-222,0662,0842,0542,076848,0002,076
2015-05-212,0722,0782,0532,059490,0002,059
2015-05-202,0532,0752,0262,0621,246,0002,062
2015-05-192,0152,0542,0012,0381,015,0002,038
2015-05-181,9792,0151,9732,012917,0002,012
2015-05-151,9321,9841,9201,9701,409,0001,970
2015-05-142,0042,0101,9451,9491,405,0001,949
2015-05-132,0152,0341,9842,0221,343,0002,022
2015-05-122,0682,0872,0432,0651,161,0002,065
2015-05-112,0782,0902,0292,0341,487,0002,034
2015-05-082,0602,0942,0332,0481,556,0002,048
2015-05-072,1282,1472,0552,0771,550,0002,077
2015-05-012,1372,1532,0852,1531,574,0002,153
2015-04-302,1922,2032,1162,1372,935,0002,137
2015-04-282,2972,3922,2752,3661,441,0002,366
2015-04-272,1902,2652,1902,252712,0002,252
2015-04-242,1852,2272,1752,210523,0002,210
2015-04-232,2372,2512,1932,219721,0002,219
2015-04-222,2832,2982,2072,256919,0002,256
2015-04-212,2042,2672,1982,260891,0002,260
2015-04-202,0972,2032,0892,1891,041,0002,189
2015-04-172,2282,2532,1202,1281,574,0002,128
2015-04-162,2792,3132,1822,2102,291,0002,210
2015-04-152,2072,2302,1802,186480,0002,186
2015-04-142,2182,2432,2002,223901,0002,223
2015-04-132,3002,3002,2112,218903,0002,218
2015-04-102,3282,3282,2652,272661,0002,272
2015-04-092,2972,3452,2882,312743,0002,312
2015-04-082,2952,3072,2572,273701,0002,273
2015-04-072,3002,3202,2462,287777,0002,287
2015-04-062,2002,2782,1982,271529,0002,271
2015-04-032,1342,2162,1192,212598,0002,212
2015-04-022,1202,1602,1142,123739,0002,123
2015-04-012,1502,1562,0932,109918,0002,109
2015-03-312,2092,2292,1672,167717,0002,167
2015-03-302,1042,1972,1002,1881,152,0002,188
2015-03-272,0882,1152,0642,093435,0002,093
2015-03-262,1442,1442,0712,080960,0002,080
2015-03-252,1502,1642,1292,145475,0002,145
2015-03-242,1652,1652,1192,150453,0002,150
2015-03-232,1322,1582,1282,158407,0002,158
2015-03-202,1472,1602,1112,131535,0002,131
2015-03-192,1612,1782,1142,121680,0002,121
2015-03-182,1442,1552,1082,149840,0002,149
2015-03-172,0982,1292,0962,117808,0002,117
2015-03-162,0912,1162,0732,082658,0002,082
2015-03-132,1062,1272,0742,098979,0002,098
2015-03-121,9982,0991,9812,0911,765,0002,091
2015-03-111,9511,9981,9511,983791,0001,983
2015-03-101,9832,0061,9551,978899,0001,978
2015-03-091,9431,9701,9161,955891,0001,955
2015-03-061,9311,9441,8921,9391,663,0001,939
2015-03-051,9121,9491,9081,944839,0001,944
2015-03-041,9891,9961,9161,9261,003,0001,926
2015-03-031,9361,9711,9331,968715,0001,968
2015-03-021,9701,9981,9301,936873,0001,936
2015-02-271,9522,0211,9441,9901,314,0001,990
2015-02-261,9461,9701,9331,9661,051,0001,966
2015-02-251,9381,9621,9311,947617,0001,947
2015-02-241,9821,9821,9441,9441,155,0001,944
2015-02-231,9781,9991,9721,990788,0001,990
2015-02-201,9972,0041,9531,9661,236,0001,966
2015-02-191,8992,0051,8891,9942,078,0001,994
2015-02-181,8261,8991,8071,8881,962,0001,888
2015-02-171,7111,8181,6971,8041,353,0001,804
2015-02-161,7311,7461,7021,711790,0001,711
2015-02-131,7511,7791,7291,7381,068,0001,738
2015-02-121,7591,8411,7471,7564,155,0001,756
2015-02-101,6791,7021,6311,6661,289,0001,666
2015-02-091,6681,6781,6401,6611,092,0001,661
2015-02-061,7301,7301,6621,668771,0001,668
2015-02-051,6881,6991,6731,682630,0001,682
2015-02-041,6911,7051,6631,688760,0001,688
2015-02-031,7111,7121,6561,664867,0001,664
2015-02-021,7221,7321,6951,7101,053,0001,710
2015-01-301,7201,7611,7201,7411,002,0001,741
2015-01-291,6951,7401,6841,714699,0001,714
2015-01-281,6401,7181,6391,715730,0001,715
2015-01-271,6261,6571,6221,655458,0001,655
2015-01-261,5761,6211,5761,621495,0001,621
2015-01-231,6401,6401,5921,600557,0001,600
2015-01-221,6251,6311,6051,631706,0001,631
2015-01-211,5841,6211,5841,619773,0001,619
2015-01-201,5581,5831,5541,582402,0001,582
2015-01-191,5401,5651,5331,559482,0001,559
2015-01-161,5501,5681,5231,5361,195,0001,536
2015-01-151,5561,5911,5511,5791,765,0001,579
2015-01-141,5141,5651,5061,5461,755,0001,546
2015-01-131,4801,5061,4741,5061,173,0001,506
2015-01-091,4811,5041,4761,497836,0001,497
2015-01-081,4781,4871,4601,4811,357,0001,481
2015-01-071,4461,4811,4461,466874,0001,466
2015-01-061,4611,4711,4511,462773,0001,462
2015-01-051,4791,4831,4551,476387,0001,476

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