2212 山崎製パン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,231	2,231	2,196	2,197	530,800	2,197
2017-12-28	2,240	2,251	2,228	2,238	469,900	2,238
2017-12-27	2,229	2,253	2,217	2,242	632,600	2,242
2017-12-26	2,265	2,280	2,257	2,263	710,100	2,263
2017-12-25	2,262	2,267	2,248	2,261	383,000	2,261
2017-12-22	2,242	2,258	2,238	2,251	531,500	2,251
2017-12-21	2,226	2,235	2,217	2,235	454,600	2,235
2017-12-20	2,233	2,233	2,214	2,227	338,100	2,227
2017-12-19	2,219	2,243	2,213	2,236	683,600	2,236
2017-12-18	2,241	2,241	2,207	2,213	442,700	2,213
2017-12-15	2,241	2,250	2,221	2,228	641,300	2,228
2017-12-14	2,245	2,279	2,244	2,255	967,500	2,255
2017-12-13	2,215	2,238	2,211	2,237	505,100	2,237
2017-12-12	2,231	2,231	2,206	2,215	555,700	2,215
2017-12-11	2,227	2,234	2,203	2,234	414,100	2,234
2017-12-08	2,194	2,229	2,194	2,219	535,700	2,219
2017-12-07	2,226	2,233	2,214	2,220	563,700	2,220
2017-12-06	2,210	2,228	2,198	2,202	593,400	2,202
2017-12-05	2,174	2,215	2,173	2,210	813,000	2,210
2017-12-04	2,175	2,190	2,161	2,161	530,000	2,161
2017-12-01	2,188	2,193	2,153	2,160	791,000	2,160
2017-11-30	2,126	2,193	2,122	2,166	3,765,600	2,166
2017-11-29	2,102	2,118	2,096	2,108	1,134,200	2,108
2017-11-28	2,061	2,101	2,059	2,089	749,000	2,089
2017-11-27	2,105	2,112	2,086	2,087	673,200	2,087
2017-11-24	2,074	2,109	2,055	2,105	782,800	2,105
2017-11-22	2,135	2,135	2,084	2,085	942,000	2,085
2017-11-21	2,120	2,140	2,100	2,132	852,200	2,132
2017-11-20	2,095	2,119	2,075	2,114	528,100	2,114
2017-11-17	2,099	2,102	2,083	2,101	705,800	2,101
2017-11-16	2,046	2,092	2,046	2,082	545,800	2,082
2017-11-15	2,074	2,082	2,046	2,051	719,800	2,051
2017-11-13	2,069	2,075	2,059	2,062	357,500	2,062
2017-11-10	2,058	2,079	2,054	2,068	565,000	2,068
2017-11-09	2,080	2,095	2,064	2,077	758,300	2,077
2017-11-08	2,071	2,076	2,052	2,066	754,400	2,066
2017-11-07	2,053	2,081	2,045	2,075	846,600	2,075
2017-11-06	2,053	2,073	2,051	2,062	892,200	2,062
2017-11-02	2,050	2,053	2,030	2,053	707,400	2,053
2017-11-01	2,036	2,053	2,030	2,045	891,800	2,045
2017-10-31	2,050	2,050	2,026	2,040	1,247,000	2,040
2017-10-30	2,048	2,087	2,044	2,050	2,611,900	2,050
2017-10-27	2,103	2,159	2,103	2,159	919,400	2,159
2017-10-26	2,085	2,106	2,077	2,097	919,000	2,097
2017-10-25	2,051	2,087	2,027	2,086	2,219,500	2,086
2017-10-24	2,153	2,160	2,141	2,151	562,900	2,151
2017-10-23	2,139	2,152	2,125	2,148	479,000	2,148
2017-10-20	2,124	2,136	2,117	2,132	472,300	2,132
2017-10-19	2,115	2,135	2,112	2,124	606,500	2,124
2017-10-18	2,101	2,114	2,093	2,107	407,500	2,107
2017-10-17	2,104	2,104	2,085	2,096	401,900	2,096
2017-10-16	2,086	2,104	2,082	2,095	587,600	2,095
2017-10-13	2,090	2,102	2,069	2,084	732,700	2,084
2017-10-12	2,106	2,113	2,092	2,108	402,400	2,108
2017-10-11	2,105	2,108	2,096	2,105	320,100	2,105
2017-10-10	2,082	2,104	2,076	2,098	439,500	2,098
2017-10-06	2,097	2,100	2,079	2,082	726,900	2,082
2017-10-05	2,072	2,091	2,065	2,083	545,100	2,083
2017-10-04	2,061	2,075	2,057	2,068	435,700	2,068
2017-10-03	2,046	2,059	2,037	2,057	455,500	2,057
2017-10-02	2,040	2,057	2,033	2,034	960,500	2,034
2017-09-29	2,007	2,035	2,007	2,032	985,600	2,032
2017-09-28	2,041	2,046	1,995	2,020	1,658,500	2,020
2017-09-27	2,074	2,083	2,060	2,082	539,800	2,082
2017-09-26	2,048	2,075	2,045	2,058	615,200	2,058
2017-09-25	2,050	2,052	2,038	2,048	450,500	2,048
2017-09-22	2,042	2,055	2,039	2,052	369,200	2,052
2017-09-21	2,047	2,055	2,040	2,044	444,200	2,044
2017-09-20	2,051	2,051	2,036	2,045	446,800	2,045
2017-09-19	2,077	2,080	2,053	2,054	693,300	2,054
2017-09-15	2,058	2,069	2,044	2,069	662,900	2,069
2017-09-14	2,048	2,060	2,043	2,048	377,500	2,048
2017-09-13	2,056	2,058	2,040	2,046	372,800	2,046
2017-09-12	2,053	2,058	2,039	2,052	406,100	2,052
2017-09-11	2,036	2,054	2,035	2,038	353,800	2,038
2017-09-08	2,024	2,036	2,010	2,021	524,800	2,021
2017-09-07	2,056	2,064	2,038	2,041	428,300	2,041
2017-09-06	2,040	2,059	2,028	2,049	439,400	2,049
2017-09-05	2,052	2,063	2,041	2,046	365,700	2,046
2017-09-04	2,072	2,075	2,038	2,042	486,700	2,042
2017-09-01	2,087	2,093	2,071	2,080	495,600	2,080
2017-08-31	2,100	2,100	2,072	2,084	598,900	2,084
2017-08-30	2,074	2,102	2,065	2,100	551,900	2,100
2017-08-29	2,057	2,074	2,051	2,064	515,300	2,064
2017-08-28	2,070	2,076	2,060	2,067	461,500	2,067
2017-08-25	2,078	2,092	2,053	2,060	756,800	2,060
2017-08-24	2,074	2,087	2,069	2,077	652,600	2,077
2017-08-23	2,100	2,103	2,078	2,085	724,100	2,085
2017-08-22	2,117	2,119	2,095	2,096	440,300	2,096
2017-08-21	2,133	2,135	2,117	2,124	399,900	2,124
2017-08-18	2,097	2,126	2,092	2,121	529,900	2,121
2017-08-17	2,133	2,138	2,115	2,116	604,500	2,116
2017-08-16	2,118	2,143	2,118	2,138	533,300	2,138
2017-08-15	2,114	2,143	2,104	2,132	518,800	2,132
2017-08-14	2,110	2,120	2,094	2,107	713,000	2,107
2017-08-10	2,102	2,125	2,096	2,119	494,900	2,119
2017-08-09	2,115	2,118	2,088	2,104	787,100	2,104
2017-08-08	2,120	2,122	2,090	2,105	1,016,700	2,105
2017-08-07	2,140	2,149	2,119	2,122	930,400	2,122
2017-08-04	2,145	2,147	2,122	2,139	968,900	2,139
2017-08-03	2,180	2,189	2,142	2,146	2,072,100	2,146
2017-08-02	2,263	2,278	2,241	2,248	625,000	2,248
2017-08-01	2,220	2,286	2,220	2,286	1,085,400	2,286
2017-07-31	2,222	2,222	2,206	2,214	645,500	2,214
2017-07-28	2,211	2,225	2,209	2,218	408,500	2,218
2017-07-27	2,179	2,221	2,174	2,207	523,000	2,207
2017-07-26	2,199	2,200	2,177	2,180	482,600	2,180
2017-07-25	2,201	2,209	2,190	2,193	326,200	2,193
2017-07-24	2,202	2,211	2,190	2,205	446,600	2,205
2017-07-21	2,220	2,226	2,212	2,217	270,200	2,217
2017-07-20	2,212	2,234	2,211	2,231	339,800	2,231
2017-07-19	2,211	2,226	2,200	2,212	464,600	2,212
2017-07-18	2,244	2,248	2,213	2,224	366,300	2,224
2017-07-14	2,229	2,240	2,216	2,234	480,000	2,234
2017-07-13	2,238	2,248	2,232	2,233	538,400	2,233
2017-07-12	2,240	2,240	2,219	2,227	429,500	2,227
2017-07-11	2,205	2,232	2,198	2,225	416,400	2,225
2017-07-10	2,209	2,220	2,199	2,206	459,000	2,206
2017-07-07	2,190	2,200	2,185	2,195	656,900	2,195
2017-07-06	2,207	2,228	2,200	2,208	586,800	2,208
2017-07-05	2,188	2,199	2,166	2,199	549,700	2,199
2017-07-04	2,224	2,225	2,183	2,188	1,093,100	2,188
2017-07-03	2,245	2,258	2,221	2,228	446,800	2,228
2017-06-30	2,260	2,260	2,232	2,239	676,500	2,239
2017-06-29	2,296	2,300	2,272	2,274	629,000	2,274
2017-06-28	2,298	2,314	2,279	2,285	632,700	2,285
2017-06-27	2,306	2,324	2,300	2,302	373,500	2,302
2017-06-26	2,320	2,326	2,298	2,303	323,000	2,303
2017-06-23	2,343	2,343	2,308	2,318	514,100	2,318
2017-06-22	2,362	2,365	2,343	2,344	343,700	2,344
2017-06-21	2,359	2,398	2,354	2,370	556,900	2,370
2017-06-20	2,351	2,364	2,339	2,347	317,600	2,347
2017-06-19	2,345	2,363	2,330	2,344	579,800	2,344
2017-06-16	2,385	2,388	2,335	2,346	829,100	2,346
2017-06-15	2,353	2,384	2,353	2,376	290,900	2,376
2017-06-14	2,363	2,381	2,354	2,359	417,300	2,359
2017-06-13	2,353	2,371	2,348	2,361	277,700	2,361
2017-06-12	2,350	2,364	2,336	2,355	263,900	2,355
2017-06-09	2,358	2,370	2,335	2,342	564,500	2,342
2017-06-08	2,386	2,411	2,367	2,370	488,900	2,370
2017-06-07	2,380	2,389	2,357	2,384	593,900	2,384
2017-06-06	2,410	2,413	2,382	2,384	332,700	2,384
2017-06-05	2,358	2,403	2,344	2,395	603,500	2,395
2017-06-02	2,377	2,400	2,362	2,381	801,100	2,381
2017-06-01	2,293	2,375	2,293	2,372	679,600	2,372
2017-05-31	2,308	2,311	2,285	2,295	613,500	2,295
2017-05-30	2,316	2,325	2,296	2,310	290,000	2,310
2017-05-29	2,317	2,325	2,305	2,317	387,900	2,317
2017-05-26	2,333	2,340	2,303	2,308	372,300	2,308
2017-05-25	2,315	2,344	2,315	2,332	466,200	2,332
2017-05-24	2,338	2,341	2,315	2,325	348,300	2,325
2017-05-23	2,295	2,340	2,295	2,325	533,200	2,325
2017-05-22	2,295	2,310	2,275	2,306	451,000	2,306
2017-05-19	2,302	2,317	2,288	2,305	359,900	2,305
2017-05-18	2,287	2,314	2,281	2,302	454,300	2,302
2017-05-17	2,269	2,297	2,243	2,292	1,167,800	2,292
2017-05-16	2,307	2,327	2,281	2,293	943,900	2,293
2017-05-15	2,265	2,307	2,260	2,302	808,200	2,302
2017-05-12	2,251	2,275	2,250	2,265	447,100	2,265
2017-05-11	2,261	2,279	2,252	2,262	704,700	2,262
2017-05-10	2,265	2,273	2,249	2,259	825,500	2,259
2017-05-09	2,247	2,266	2,246	2,258	767,100	2,258
2017-05-08	2,205	2,253	2,205	2,247	1,796,300	2,247
2017-05-02	2,185	2,220	2,185	2,204	1,275,100	2,204
2017-05-01	2,279	2,282	2,150	2,175	3,213,200	2,175
2017-04-28	2,361	2,375	2,347	2,349	508,200	2,349
2017-04-27	2,349	2,375	2,341	2,365	758,900	2,365
2017-04-26	2,360	2,360	2,331	2,356	739,800	2,356
2017-04-25	2,355	2,369	2,340	2,367	529,000	2,367
2017-04-24	2,327	2,360	2,307	2,355	618,500	2,355
2017-04-21	2,294	2,317	2,288	2,317	708,900	2,317
2017-04-20	2,308	2,313	2,253	2,266	875,700	2,266
2017-04-19	2,309	2,347	2,307	2,323	784,700	2,323
2017-04-18	2,320	2,335	2,300	2,323	660,000	2,323
2017-04-17	2,251	2,315	2,251	2,313	364,600	2,313
2017-04-14	2,313	2,321	2,257	2,265	533,400	2,265
2017-04-13	2,284	2,328	2,273	2,312	860,100	2,312
2017-04-12	2,275	2,291	2,259	2,286	499,500	2,286
2017-04-11	2,292	2,303	2,272	2,286	443,000	2,286
2017-04-10	2,340	2,340	2,281	2,292	684,700	2,292
2017-04-07	2,301	2,323	2,282	2,310	640,300	2,310
2017-04-06	2,352	2,371	2,299	2,302	869,400	2,302
2017-04-05	2,389	2,407	2,358	2,368	784,600	2,368
2017-04-04	2,314	2,375	2,314	2,349	869,400	2,349
2017-04-03	2,290	2,357	2,290	2,343	703,800	2,343
2017-03-31	2,334	2,341	2,290	2,290	647,500	2,290
2017-03-30	2,400	2,415	2,322	2,331	584,900	2,331
2017-03-29	2,379	2,400	2,367	2,398	541,900	2,398
2017-03-28	2,374	2,388	2,358	2,372	780,700	2,372
2017-03-27	2,390	2,421	2,370	2,374	1,189,800	2,374
2017-03-24	2,332	2,384	2,329	2,381	837,100	2,381
2017-03-23	2,297	2,332	2,287	2,328	692,900	2,328
2017-03-22	2,301	2,334	2,297	2,315	722,300	2,315
2017-03-21	2,295	2,324	2,294	2,321	304,500	2,321
2017-03-17	2,304	2,315	2,297	2,309	466,800	2,309
2017-03-16	2,299	2,306	2,276	2,306	711,000	2,306
2017-03-15	2,327	2,338	2,302	2,319	447,500	2,319
2017-03-14	2,307	2,323	2,290	2,318	555,000	2,318
2017-03-13	2,286	2,312	2,283	2,301	421,100	2,301
2017-03-10	2,268	2,294	2,258	2,290	834,300	2,290
2017-03-09	2,260	2,263	2,239	2,251	396,200	2,251
2017-03-08	2,264	2,278	2,237	2,243	463,900	2,243
2017-03-07	2,258	2,282	2,256	2,281	410,500	2,281
2017-03-06	2,273	2,286	2,256	2,268	563,300	2,268
2017-03-03	2,282	2,297	2,258	2,263	633,000	2,263
2017-03-02	2,275	2,282	2,260	2,268	580,800	2,268
2017-03-01	2,260	2,275	2,245	2,257	600,100	2,257
2017-02-28	2,240	2,279	2,230	2,253	913,500	2,253
2017-02-27	2,190	2,242	2,190	2,237	1,150,800	2,237
2017-02-24	2,188	2,217	2,188	2,208	1,291,100	2,208
2017-02-23	2,183	2,208	2,178	2,203	1,311,300	2,203
2017-02-22	2,215	2,215	2,182	2,190	744,500	2,190
2017-02-21	2,215	2,221	2,202	2,208	549,200	2,208
2017-02-20	2,211	2,227	2,188	2,224	591,600	2,224
2017-02-17	2,210	2,218	2,193	2,215	533,300	2,215
2017-02-16	2,208	2,218	2,191	2,213	756,600	2,213
2017-02-15	2,263	2,271	2,181	2,202	1,743,400	2,202
2017-02-14	2,314	2,314	2,254	2,263	532,600	2,263
2017-02-13	2,280	2,305	2,271	2,303	620,400	2,303
2017-02-10	2,281	2,281	2,257	2,277	449,800	2,277
2017-02-09	2,236	2,261	2,224	2,259	388,700	2,259
2017-02-08	2,265	2,278	2,235	2,253	416,300	2,253
2017-02-07	2,231	2,257	2,228	2,254	444,300	2,254
2017-02-06	2,288	2,288	2,245	2,252	464,100	2,252
2017-02-03	2,276	2,291	2,257	2,280	446,900	2,280
2017-02-02	2,298	2,299	2,262	2,276	885,100	2,276
2017-02-01	2,278	2,307	2,263	2,295	1,076,400	2,295
2017-01-31	2,261	2,286	2,251	2,270	996,500	2,270
2017-01-30	2,285	2,301	2,274	2,284	863,800	2,284
2017-01-27	2,255	2,285	2,250	2,264	605,900	2,264
2017-01-26	2,203	2,257	2,198	2,254	780,000	2,254
2017-01-25	2,213	2,222	2,185	2,197	676,300	2,197
2017-01-24	2,162	2,196	2,162	2,187	536,100	2,187
2017-01-23	2,183	2,191	2,167	2,171	630,500	2,171
2017-01-20	2,190	2,202	2,183	2,198	366,000	2,198
2017-01-19	2,198	2,211	2,180	2,192	442,000	2,192
2017-01-18	2,202	2,212	2,172	2,184	425,000	2,184
2017-01-17	2,249	2,250	2,192	2,192	530,400	2,192
2017-01-16	2,230	2,245	2,219	2,237	526,600	2,237
2017-01-13	2,224	2,254	2,224	2,242	429,900	2,242
2017-01-12	2,253	2,260	2,213	2,223	673,100	2,223
2017-01-11	2,280	2,280	2,240	2,241	650,400	2,241
2017-01-10	2,309	2,322	2,272	2,280	654,100	2,280
2017-01-06	2,267	2,321	2,265	2,315	966,200	2,315
2017-01-05	2,270	2,277	2,251	2,273	1,083,800	2,273
2017-01-04	2,269	2,289	2,261	2,282	874,100	2,282

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