2212 山崎製パン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,248	2,268	2,241	2,258	441,000	2,258
2016-12-29	2,253	2,265	2,239	2,249	541,200	2,249
2016-12-28	2,273	2,283	2,259	2,264	633,000	2,264
2016-12-27	2,309	2,318	2,287	2,292	629,600	2,292
2016-12-26	2,288	2,317	2,287	2,299	561,900	2,299
2016-12-22	2,288	2,315	2,283	2,288	626,100	2,288
2016-12-21	2,326	2,326	2,280	2,283	941,600	2,283
2016-12-20	2,305	2,362	2,305	2,334	1,257,100	2,334
2016-12-19	2,273	2,301	2,271	2,293	702,500	2,293
2016-12-16	2,270	2,283	2,254	2,266	790,300	2,266
2016-12-15	2,245	2,270	2,230	2,252	665,800	2,252
2016-12-14	2,290	2,316	2,267	2,267	827,100	2,267
2016-12-13	2,223	2,290	2,219	2,276	1,274,000	2,276
2016-12-12	2,131	2,212	2,131	2,212	1,264,500	2,212
2016-12-09	2,127	2,147	2,123	2,127	1,016,600	2,127
2016-12-08	2,100	2,146	2,071	2,141	1,605,500	2,141
2016-12-07	2,150	2,151	2,117	2,130	1,010,500	2,130
2016-12-06	2,203	2,205	2,154	2,158	1,101,100	2,158
2016-12-05	2,236	2,245	2,195	2,198	1,032,100	2,198
2016-12-02	2,249	2,259	2,225	2,237	1,078,200	2,237
2016-12-01	2,262	2,280	2,230	2,245	1,049,100	2,245
2016-11-30	2,238	2,269	2,235	2,269	952,300	2,269
2016-11-29	2,212	2,255	2,212	2,238	711,600	2,238
2016-11-28	2,209	2,221	2,191	2,220	636,900	2,220
2016-11-25	2,210	2,218	2,182	2,212	568,600	2,212
2016-11-24	2,254	2,254	2,208	2,210	591,900	2,210
2016-11-22	2,225	2,257	2,223	2,234	724,700	2,234
2016-11-21	2,212	2,238	2,200	2,231	702,900	2,231
2016-11-18	2,207	2,207	2,180	2,183	908,600	2,183
2016-11-17	2,202	2,224	2,190	2,211	719,300	2,211
2016-11-16	2,200	2,209	2,155	2,202	1,040,900	2,202
2016-11-15	2,223	2,230	2,188	2,203	877,700	2,203
2016-11-14	2,230	2,245	2,215	2,223	720,700	2,223
2016-11-11	2,256	2,264	2,205	2,213	991,500	2,213
2016-11-10	2,313	2,313	2,237	2,254	957,800	2,254
2016-11-09	2,351	2,359	2,218	2,246	682,900	2,246
2016-11-08	2,340	2,346	2,296	2,312	634,300	2,312
2016-11-07	2,351	2,355	2,313	2,332	637,200	2,332
2016-11-04	2,342	2,345	2,310	2,341	993,400	2,341
2016-11-02	2,370	2,377	2,341	2,360	673,000	2,360
2016-11-01	2,364	2,387	2,347	2,383	1,028,800	2,383
2016-10-31	2,482	2,482	2,324	2,356	2,535,800	2,356
2016-10-28	2,530	2,543	2,481	2,494	986,900	2,494
2016-10-27	2,482	2,523	2,482	2,489	536,800	2,489
2016-10-26	2,458	2,498	2,458	2,492	465,700	2,492
2016-10-25	2,474	2,474	2,444	2,459	631,900	2,459
2016-10-24	2,449	2,470	2,442	2,462	431,700	2,462
2016-10-21	2,458	2,467	2,434	2,443	417,500	2,443
2016-10-20	2,453	2,467	2,447	2,459	539,900	2,459
2016-10-19	2,449	2,473	2,432	2,448	657,300	2,448
2016-10-17	2,476	2,476	2,415	2,438	956,000	2,438
2016-10-13	2,488	2,488	2,461	2,481	498,100	2,481
2016-10-12	2,465	2,502	2,460	2,478	613,000	2,478
2016-10-11	2,485	2,485	2,458	2,478	398,500	2,478
2016-10-07	2,500	2,505	2,477	2,483	471,500	2,483
2016-10-06	2,460	2,503	2,421	2,487	697,100	2,487
2016-10-05	2,500	2,500	2,458	2,466	616,000	2,466
2016-10-04	2,540	2,540	2,481	2,496	740,000	2,496
2016-10-03	2,498	2,568	2,495	2,554	700,800	2,554
2016-09-30	2,490	2,513	2,468	2,475	1,016,300	2,475
2016-09-29	2,580	2,584	2,522	2,526	753,100	2,526
2016-09-28	2,604	2,618	2,562	2,580	506,000	2,580
2016-09-27	2,532	2,596	2,454	2,589	1,244,300	2,589
2016-09-26	2,569	2,624	2,564	2,579	705,200	2,579
2016-09-23	2,547	2,578	2,526	2,573	690,100	2,573
2016-09-21	2,470	2,528	2,467	2,528	644,100	2,528
2016-09-20	2,421	2,486	2,410	2,464	557,700	2,464
2016-09-16	2,431	2,448	2,415	2,425	862,100	2,425
2016-09-15	2,438	2,451	2,419	2,431	771,600	2,431
2016-09-14	2,412	2,477	2,407	2,442	962,100	2,442
2016-09-13	2,384	2,442	2,384	2,429	1,201,900	2,429
2016-09-12	2,320	2,361	2,301	2,355	605,200	2,355
2016-09-09	2,389	2,416	2,351	2,355	1,104,600	2,355
2016-09-08	2,436	2,456	2,404	2,439	996,800	2,439
2016-09-07	2,422	2,447	2,414	2,433	858,900	2,433
2016-09-06	2,380	2,425	2,366	2,423	782,100	2,423
2016-09-05	2,428	2,435	2,381	2,400	740,300	2,400
2016-09-02	2,385	2,447	2,380	2,399	829,200	2,399
2016-09-01	2,378	2,399	2,360	2,388	968,700	2,388
2016-08-31	2,348	2,356	2,288	2,351	1,271,800	2,351
2016-08-30	2,349	2,361	2,330	2,344	648,800	2,344
2016-08-29	2,435	2,450	2,353	2,361	1,015,300	2,361
2016-08-26	2,471	2,471	2,423	2,431	648,200	2,431
2016-08-25	2,498	2,518	2,471	2,477	543,700	2,477
2016-08-24	2,452	2,496	2,436	2,491	722,800	2,491
2016-08-23	2,410	2,487	2,400	2,466	872,800	2,466
2016-08-22	2,400	2,415	2,359	2,395	662,600	2,395
2016-08-19	2,430	2,430	2,316	2,363	1,114,100	2,363
2016-08-18	2,510	2,517	2,414	2,423	1,345,300	2,423
2016-08-17	2,546	2,563	2,486	2,498	865,800	2,498
2016-08-16	2,550	2,556	2,505	2,525	791,800	2,525
2016-08-15	2,598	2,633	2,535	2,562	857,400	2,562
2016-08-12	2,620	2,625	2,553	2,586	974,600	2,586
2016-08-10	2,516	2,607	2,484	2,582	913,000	2,582
2016-08-09	2,462	2,547	2,461	2,536	1,614,100	2,536
2016-08-08	2,570	2,570	2,401	2,454	1,885,400	2,454
2016-08-05	2,537	2,581	2,508	2,557	985,800	2,557
2016-08-04	2,691	2,749	2,518	2,534	2,969,000	2,534
2016-08-03	2,815	2,820	2,633	2,680	2,081,500	2,680
2016-08-02	2,836	2,867	2,788	2,828	706,600	2,828
2016-08-01	2,790	2,876	2,781	2,846	772,200	2,846
2016-07-29	2,809	2,858	2,774	2,827	898,500	2,827
2016-07-28	2,801	2,835	2,790	2,818	600,900	2,818
2016-07-27	2,858	2,869	2,809	2,828	890,500	2,828
2016-07-26	2,800	2,878	2,786	2,858	821,800	2,858
2016-07-25	2,905	2,910	2,823	2,829	827,400	2,829
2016-07-22	2,940	2,984	2,907	2,929	458,200	2,929
2016-07-21	3,030	3,030	2,948	2,955	630,300	2,955
2016-07-20	2,942	3,030	2,937	3,020	793,400	3,020
2016-07-19	2,860	2,951	2,837	2,943	788,500	2,943
2016-07-15	2,921	2,928	2,837	2,841	678,900	2,841
2016-07-14	2,878	2,958	2,878	2,922	824,800	2,922
2016-07-13	2,926	2,926	2,815	2,844	1,010,900	2,844
2016-07-12	2,971	2,973	2,863	2,889	922,100	2,889
2016-07-11	2,999	2,999	2,928	2,945	572,800	2,945
2016-07-08	3,025	3,050	2,922	2,927	665,500	2,927
2016-07-07	2,990	3,035	2,955	3,005	792,500	3,005
2016-07-06	2,926	3,005	2,897	3,005	932,400	3,005
2016-07-05	2,935	2,948	2,904	2,943	420,600	2,943
2016-07-04	2,919	2,956	2,862	2,955	782,200	2,955
2016-07-01	2,876	2,957	2,868	2,941	568,400	2,941
2016-06-30	2,900	2,911	2,840	2,850	767,000	2,850
2016-06-29	2,901	2,906	2,845	2,887	722,000	2,887
2016-06-28	2,814	2,953	2,814	2,908	963,000	2,908
2016-06-27	2,673	2,873	2,673	2,840	1,054,000	2,840
2016-06-24	2,742	2,779	2,581	2,639	1,078,000	2,639
2016-06-23	2,774	2,789	2,743	2,752	387,000	2,752
2016-06-22	2,759	2,796	2,735	2,781	492,000	2,781
2016-06-21	2,690	2,786	2,664	2,780	472,000	2,780
2016-06-20	2,720	2,730	2,684	2,703	597,000	2,703
2016-06-17	2,725	2,737	2,676	2,676	1,108,000	2,676
2016-06-16	2,731	2,770	2,701	2,703	563,000	2,703
2016-06-15	2,733	2,766	2,701	2,740	604,000	2,740
2016-06-14	2,720	2,748	2,702	2,719	507,000	2,719
2016-06-13	2,763	2,778	2,722	2,727	379,000	2,727
2016-06-10	2,798	2,818	2,761	2,780	619,000	2,780
2016-06-09	2,846	2,858	2,785	2,789	555,000	2,789
2016-06-08	2,718	2,834	2,718	2,834	951,000	2,834
2016-06-07	2,726	2,738	2,704	2,729	317,000	2,729
2016-06-06	2,679	2,745	2,633	2,727	575,000	2,727
2016-06-03	2,654	2,709	2,654	2,709	478,000	2,709
2016-06-02	2,662	2,692	2,643	2,653	583,000	2,653
2016-06-01	2,699	2,730	2,681	2,696	641,000	2,696
2016-05-31	2,706	2,747	2,680	2,721	1,934,000	2,721
2016-05-30	2,666	2,706	2,666	2,705	489,000	2,705
2016-05-27	2,667	2,697	2,660	2,670	659,000	2,670
2016-05-26	2,650	2,696	2,625	2,685	891,000	2,685
2016-05-25	2,605	2,642	2,590	2,621	528,000	2,621
2016-05-24	2,584	2,591	2,544	2,556	491,000	2,556
2016-05-23	2,604	2,624	2,581	2,585	403,000	2,585
2016-05-20	2,570	2,614	2,561	2,607	856,000	2,607
2016-05-19	2,602	2,605	2,559	2,579	564,000	2,579
2016-05-18	2,596	2,608	2,562	2,579	935,000	2,579
2016-05-17	2,593	2,619	2,574	2,598	691,000	2,598
2016-05-16	2,607	2,635	2,594	2,601	476,000	2,601
2016-05-13	2,606	2,634	2,597	2,621	717,000	2,621
2016-05-12	2,551	2,582	2,545	2,574	1,048,000	2,574
2016-05-11	2,686	2,686	2,555	2,587	1,285,000	2,587
2016-05-10	2,683	2,747	2,683	2,728	804,000	2,728
2016-05-09	2,643	2,713	2,640	2,704	804,000	2,704
2016-05-06	2,700	2,700	2,607	2,633	1,011,000	2,633
2016-05-02	2,562	2,639	2,560	2,631	972,000	2,631
2016-04-28	2,734	2,734	2,599	2,612	2,253,000	2,612
2016-04-27	2,435	2,505	2,427	2,484	613,000	2,484
2016-04-26	2,435	2,476	2,421	2,433	476,000	2,433
2016-04-25	2,507	2,510	2,448	2,452	503,000	2,452
2016-04-22	2,473	2,502	2,459	2,495	784,000	2,495
2016-04-21	2,522	2,565	2,495	2,509	860,000	2,509
2016-04-20	2,430	2,537	2,427	2,515	1,559,000	2,515
2016-04-19	2,288	2,365	2,285	2,359	736,000	2,359
2016-04-18	2,270	2,279	2,246	2,264	604,000	2,264
2016-04-15	2,326	2,364	2,323	2,329	475,000	2,329
2016-04-14	2,344	2,376	2,319	2,373	527,000	2,373
2016-04-13	2,310	2,335	2,310	2,319	436,000	2,319
2016-04-12	2,300	2,344	2,286	2,286	911,000	2,286
2016-04-11	2,344	2,347	2,296	2,309	687,000	2,309
2016-04-08	2,257	2,336	2,246	2,318	549,000	2,318
2016-04-07	2,222	2,278	2,222	2,278	503,000	2,278
2016-04-06	2,265	2,273	2,215	2,260	499,000	2,260
2016-04-05	2,283	2,300	2,264	2,269	651,000	2,269
2016-04-04	2,272	2,316	2,265	2,283	701,000	2,283
2016-04-01	2,352	2,390	2,255	2,261	914,000	2,261
2016-03-31	2,438	2,449	2,370	2,371	908,000	2,371
2016-03-30	2,427	2,481	2,410	2,451	1,023,000	2,451
2016-03-29	2,406	2,440	2,380	2,418	585,000	2,418
2016-03-28	2,350	2,388	2,350	2,388	439,000	2,388
2016-03-25	2,353	2,378	2,338	2,341	401,000	2,341
2016-03-24	2,353	2,375	2,331	2,353	805,000	2,353
2016-03-23	2,346	2,385	2,332	2,353	838,000	2,353
2016-03-22	2,254	2,324	2,254	2,323	834,000	2,323
2016-03-18	2,285	2,291	2,236	2,248	706,000	2,248
2016-03-17	2,325	2,332	2,286	2,291	548,000	2,291
2016-03-16	2,299	2,337	2,287	2,324	586,000	2,324
2016-03-15	2,287	2,327	2,256	2,304	770,000	2,304
2016-03-14	2,330	2,342	2,302	2,317	565,000	2,317
2016-03-11	2,271	2,329	2,271	2,317	895,000	2,317
2016-03-10	2,260	2,302	2,250	2,294	704,000	2,294
2016-03-09	2,236	2,263	2,221	2,235	899,000	2,235
2016-03-08	2,216	2,277	2,211	2,244	1,196,000	2,244
2016-03-07	2,250	2,269	2,211	2,246	753,000	2,246
2016-03-04	2,249	2,268	2,201	2,260	1,041,000	2,260
2016-03-03	2,205	2,256	2,200	2,249	959,000	2,249
2016-03-02	2,212	2,265	2,180	2,251	1,382,000	2,251
2016-03-01	2,136	2,177	2,120	2,162	914,000	2,162
2016-02-29	2,228	2,228	2,133	2,137	1,633,000	2,137
2016-02-26	2,217	2,228	2,179	2,192	827,000	2,192
2016-02-25	2,197	2,244	2,188	2,226	824,000	2,226
2016-02-24	2,152	2,198	2,144	2,170	928,000	2,170
2016-02-23	2,176	2,179	2,130	2,147	803,000	2,147
2016-02-22	2,149	2,180	2,116	2,155	1,378,000	2,155
2016-02-19	2,136	2,165	2,107	2,140	1,106,000	2,140
2016-02-18	2,160	2,174	2,108	2,129	1,148,000	2,129
2016-02-17	2,235	2,256	2,085	2,129	1,549,000	2,129
2016-02-16	2,200	2,271	2,180	2,212	1,911,000	2,212
2016-02-15	2,215	2,247	2,099	2,196	2,886,000	2,196
2016-02-12	2,440	2,512	2,408	2,444	1,001,000	2,444
2016-02-10	2,557	2,580	2,478	2,515	965,000	2,515
2016-02-09	2,621	2,677	2,610	2,639	588,000	2,639
2016-02-08	2,651	2,711	2,627	2,705	591,000	2,705
2016-02-05	2,670	2,686	2,650	2,672	634,000	2,672
2016-02-04	2,778	2,783	2,694	2,702	772,000	2,702
2016-02-03	2,753	2,789	2,717	2,778	841,000	2,778
2016-02-02	2,663	2,816	2,663	2,781	1,295,000	2,781
2016-02-01	2,663	2,710	2,645	2,686	713,000	2,686
2016-01-29	2,523	2,610	2,505	2,599	823,000	2,599
2016-01-28	2,474	2,538	2,455	2,509	1,055,000	2,509
2016-01-27	2,486	2,526	2,481	2,524	497,000	2,524
2016-01-26	2,474	2,520	2,472	2,473	558,000	2,473
2016-01-25	2,487	2,545	2,475	2,529	518,000	2,529
2016-01-22	2,415	2,452	2,372	2,447	707,000	2,447
2016-01-21	2,369	2,426	2,350	2,352	1,269,000	2,352
2016-01-20	2,419	2,467	2,360	2,369	893,000	2,369
2016-01-19	2,456	2,459	2,387	2,416	1,299,000	2,416
2016-01-18	2,476	2,488	2,451	2,483	588,000	2,483
2016-01-15	2,575	2,580	2,493	2,519	959,000	2,519
2016-01-14	2,527	2,547	2,424	2,475	1,303,000	2,475
2016-01-13	2,568	2,580	2,510	2,577	1,156,000	2,577
2016-01-12	2,559	2,609	2,516	2,526	913,000	2,526
2016-01-08	2,613	2,628	2,562	2,581	985,000	2,581
2016-01-07	2,649	2,687	2,607	2,644	904,000	2,644
2016-01-06	2,655	2,693	2,605	2,640	870,000	2,640
2016-01-05	2,637	2,687	2,595	2,630	1,452,000	2,630
2016-01-04	2,718	2,740	2,651	2,655	1,264,000	2,655

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