2212 山崎製パン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,349	2,354	2,289	2,306	428,000	2,306
2018-12-27	2,252	2,370	2,231	2,363	599,800	2,363
2018-12-26	2,184	2,254	2,172	2,197	475,300	2,197
2018-12-25	2,247	2,255	2,170	2,204	581,500	2,204
2018-12-21	2,300	2,343	2,298	2,313	778,000	2,313
2018-12-20	2,383	2,405	2,326	2,344	409,200	2,344
2018-12-19	2,399	2,417	2,370	2,399	497,300	2,399
2018-12-18	2,390	2,407	2,355	2,366	418,700	2,366
2018-12-17	2,430	2,442	2,404	2,438	411,300	2,438
2018-12-14	2,429	2,451	2,397	2,409	615,200	2,409
2018-12-13	2,425	2,427	2,405	2,418	316,700	2,418
2018-12-12	2,419	2,427	2,402	2,420	323,900	2,420
2018-12-11	2,368	2,400	2,365	2,387	519,300	2,387
2018-12-10	2,381	2,404	2,347	2,354	411,400	2,354
2018-12-07	2,400	2,419	2,352	2,411	575,900	2,411
2018-12-06	2,389	2,408	2,342	2,356	423,600	2,356
2018-12-05	2,342	2,421	2,342	2,412	395,800	2,412
2018-12-04	2,403	2,435	2,388	2,388	542,400	2,388
2018-12-03	2,450	2,459	2,419	2,450	732,800	2,450
2018-11-30	2,375	2,390	2,351	2,383	877,000	2,383
2018-11-29	2,370	2,388	2,341	2,346	408,000	2,346
2018-11-28	2,407	2,408	2,362	2,369	631,000	2,369
2018-11-27	2,388	2,395	2,366	2,386	522,900	2,386
2018-11-26	2,401	2,417	2,379	2,387	513,500	2,387
2018-11-22	2,327	2,400	2,314	2,396	573,000	2,396
2018-11-21	2,372	2,382	2,342	2,347	451,800	2,347
2018-11-20	2,347	2,397	2,334	2,390	811,100	2,390
2018-11-19	2,330	2,362	2,322	2,356	433,100	2,356
2018-11-16	2,340	2,352	2,310	2,350	546,800	2,350
2018-11-15	2,255	2,327	2,251	2,324	408,400	2,324
2018-11-14	2,287	2,307	2,270	2,279	390,900	2,279
2018-11-13	2,250	2,292	2,221	2,279	554,900	2,279
2018-11-12	2,247	2,286	2,240	2,280	395,400	2,280
2018-11-09	2,266	2,304	2,240	2,270	527,300	2,270
2018-11-08	2,220	2,284	2,217	2,279	666,100	2,279
2018-11-07	2,209	2,233	2,180	2,189	726,100	2,189
2018-11-06	2,130	2,198	2,118	2,188	873,700	2,188
2018-11-05	2,045	2,125	2,041	2,098	623,700	2,098
2018-11-02	2,086	2,086	2,032	2,064	565,200	2,064
2018-11-01	2,013	2,138	2,010	2,100	889,200	2,100
2018-10-31	2,072	2,143	2,006	2,036	1,952,900	2,036
2018-10-30	1,985	2,042	1,980	2,033	878,100	2,033
2018-10-29	1,998	2,027	1,973	1,985	482,100	1,985
2018-10-26	2,013	2,044	1,982	1,993	521,400	1,993
2018-10-25	2,020	2,045	2,009	2,014	454,600	2,014
2018-10-24	2,070	2,086	2,055	2,064	534,500	2,064
2018-10-23	2,098	2,101	2,043	2,044	504,400	2,044
2018-10-22	2,081	2,129	2,080	2,121	427,900	2,121
2018-10-19	2,100	2,123	2,086	2,108	445,700	2,108
2018-10-18	2,103	2,110	2,084	2,090	349,100	2,090
2018-10-17	2,089	2,124	2,085	2,103	436,500	2,103
2018-10-16	2,050	2,073	2,049	2,073	569,200	2,073
2018-10-15	2,100	2,110	2,048	2,049	759,800	2,049
2018-10-12	2,131	2,145	2,114	2,123	536,000	2,123
2018-10-11	2,136	2,186	2,114	2,131	911,400	2,131
2018-10-10	2,134	2,186	2,130	2,177	582,000	2,177
2018-10-09	2,200	2,219	2,177	2,183	645,000	2,183
2018-10-05	2,184	2,218	2,182	2,205	484,500	2,205
2018-10-04	2,232	2,242	2,178	2,198	744,600	2,198
2018-10-03	2,284	2,289	2,225	2,232	633,600	2,232
2018-10-02	2,270	2,315	2,262	2,301	393,400	2,301
2018-10-01	2,275	2,299	2,265	2,269	487,200	2,269
2018-09-28	2,271	2,285	2,246	2,274	692,600	2,274
2018-09-27	2,281	2,292	2,244	2,257	680,100	2,257
2018-09-26	2,310	2,310	2,247	2,299	678,700	2,299
2018-09-25	2,274	2,309	2,260	2,308	540,800	2,308
2018-09-21	2,285	2,309	2,264	2,287	603,500	2,287
2018-09-20	2,331	2,335	2,273	2,275	617,100	2,275
2018-09-19	2,277	2,333	2,257	2,329	770,100	2,329
2018-09-18	2,204	2,266	2,189	2,260	538,700	2,260
2018-09-14	2,214	2,236	2,199	2,208	564,400	2,208
2018-09-13	2,197	2,227	2,197	2,214	334,800	2,214
2018-09-12	2,178	2,187	2,153	2,182	283,100	2,182
2018-09-11	2,160	2,180	2,154	2,178	393,200	2,178
2018-09-10	2,142	2,159	2,130	2,153	343,400	2,153
2018-09-07	2,137	2,154	2,131	2,149	485,500	2,149
2018-09-06	2,128	2,161	2,124	2,128	595,800	2,128
2018-09-05	2,150	2,163	2,123	2,129	582,000	2,129
2018-09-04	2,185	2,188	2,157	2,160	347,000	2,160
2018-09-03	2,176	2,214	2,171	2,189	522,000	2,189
2018-08-31	2,200	2,208	2,161	2,162	1,106,800	2,162
2018-08-30	2,259	2,271	2,245	2,248	547,900	2,248
2018-08-29	2,222	2,230	2,209	2,221	369,100	2,221
2018-08-28	2,234	2,246	2,217	2,231	616,500	2,231
2018-08-27	2,195	2,235	2,181	2,234	509,100	2,234
2018-08-24	2,187	2,197	2,170	2,192	433,000	2,192
2018-08-23	2,144	2,165	2,141	2,162	280,300	2,162
2018-08-22	2,120	2,157	2,103	2,143	566,500	2,143
2018-08-21	2,112	2,138	2,106	2,130	478,800	2,130
2018-08-20	2,159	2,168	2,125	2,132	443,700	2,132
2018-08-17	2,178	2,194	2,173	2,179	440,000	2,179
2018-08-16	2,174	2,205	2,152	2,169	606,100	2,169
2018-08-15	2,184	2,196	2,157	2,167	353,300	2,167
2018-08-14	2,190	2,199	2,164	2,190	448,800	2,190
2018-08-13	2,200	2,202	2,159	2,161	514,600	2,161
2018-08-10	2,220	2,234	2,202	2,212	425,400	2,212
2018-08-09	2,232	2,248	2,213	2,234	491,300	2,234
2018-08-08	2,209	2,253	2,194	2,222	728,500	2,222
2018-08-07	2,236	2,239	2,177	2,213	909,600	2,213
2018-08-06	2,292	2,294	2,203	2,228	1,589,500	2,228
2018-08-03	2,479	2,479	2,300	2,307	2,722,700	2,307
2018-08-02	2,750	2,807	2,744	2,765	608,800	2,765
2018-08-01	2,776	2,779	2,748	2,765	423,200	2,765
2018-07-31	2,762	2,788	2,728	2,775	580,300	2,775
2018-07-30	2,816	2,828	2,798	2,802	216,500	2,802
2018-07-27	2,830	2,833	2,799	2,833	327,800	2,833
2018-07-26	2,819	2,830	2,785	2,810	513,900	2,810
2018-07-25	2,788	2,803	2,765	2,789	230,800	2,789
2018-07-24	2,852	2,854	2,791	2,792	321,800	2,792
2018-07-23	2,807	2,850	2,805	2,833	250,500	2,833
2018-07-20	2,798	2,860	2,798	2,825	415,900	2,825
2018-07-19	2,833	2,840	2,791	2,792	311,700	2,792
2018-07-18	2,880	2,907	2,849	2,853	357,400	2,853
2018-07-17	2,805	2,870	2,780	2,862	541,700	2,862
2018-07-13	2,776	2,815	2,752	2,812	306,600	2,812
2018-07-12	2,755	2,804	2,745	2,766	546,200	2,766
2018-07-11	2,746	2,760	2,734	2,740	388,700	2,740
2018-07-10	2,786	2,790	2,743	2,743	452,200	2,743
2018-07-09	2,770	2,798	2,768	2,792	291,500	2,792
2018-07-06	2,821	2,821	2,750	2,776	704,200	2,776
2018-07-05	2,800	2,834	2,766	2,773	529,800	2,773
2018-07-04	2,784	2,845	2,777	2,836	474,600	2,836
2018-07-03	2,809	2,846	2,769	2,793	584,600	2,793
2018-07-02	2,869	2,869	2,792	2,796	587,500	2,796
2018-06-29	2,931	2,941	2,890	2,900	491,000	2,900
2018-06-28	2,948	2,953	2,901	2,930	819,800	2,930
2018-06-27	3,000	3,075	2,944	2,966	1,607,500	2,966
2018-06-26	2,774	2,793	2,766	2,788	412,000	2,788
2018-06-25	2,820	2,820	2,766	2,774	474,000	2,774
2018-06-22	2,794	2,826	2,785	2,821	372,200	2,821
2018-06-21	2,763	2,807	2,757	2,797	538,700	2,797
2018-06-20	2,770	2,785	2,739	2,774	629,000	2,774
2018-06-19	2,781	2,789	2,742	2,743	791,300	2,743
2018-06-18	2,784	2,819	2,762	2,803	791,900	2,803
2018-06-15	2,780	2,821	2,779	2,813	890,000	2,813
2018-06-14	2,749	2,786	2,732	2,769	588,300	2,769
2018-06-13	2,744	2,799	2,743	2,749	702,700	2,749
2018-06-12	2,688	2,742	2,673	2,735	787,900	2,735
2018-06-11	2,673	2,692	2,662	2,665	496,500	2,665
2018-06-08	2,634	2,673	2,623	2,664	896,200	2,664
2018-06-07	2,670	2,670	2,604	2,621	733,800	2,621
2018-06-06	2,655	2,680	2,637	2,678	644,400	2,678
2018-06-05	2,675	2,684	2,612	2,670	1,333,400	2,670
2018-06-04	2,600	2,724	2,600	2,681	2,914,800	2,681
2018-06-01	2,359	2,379	2,339	2,359	708,500	2,359
2018-05-31	2,312	2,369	2,312	2,360	1,873,100	2,360
2018-05-30	2,288	2,303	2,276	2,294	458,700	2,294
2018-05-29	2,310	2,326	2,300	2,307	296,600	2,307
2018-05-28	2,320	2,322	2,298	2,302	300,500	2,302
2018-05-25	2,294	2,305	2,278	2,301	368,900	2,301
2018-05-24	2,280	2,294	2,273	2,282	377,000	2,282
2018-05-23	2,272	2,291	2,270	2,284	432,300	2,284
2018-05-22	2,287	2,289	2,269	2,275	351,800	2,275
2018-05-21	2,288	2,297	2,278	2,292	377,400	2,292
2018-05-18	2,321	2,321	2,294	2,298	437,400	2,298
2018-05-17	2,328	2,331	2,312	2,324	328,500	2,324
2018-05-16	2,334	2,337	2,311	2,314	339,900	2,314
2018-05-15	2,323	2,344	2,317	2,337	417,200	2,337
2018-05-14	2,323	2,336	2,313	2,335	365,300	2,335
2018-05-11	2,334	2,348	2,318	2,323	488,500	2,323
2018-05-10	2,332	2,340	2,306	2,335	457,800	2,335
2018-05-09	2,334	2,345	2,325	2,336	556,500	2,336
2018-05-08	2,300	2,330	2,292	2,328	641,600	2,328
2018-05-07	2,268	2,313	2,260	2,296	1,013,700	2,296
2018-05-02	2,221	2,248	2,212	2,243	803,700	2,243
2018-05-01	2,274	2,275	2,182	2,220	2,132,900	2,220
2018-04-27	2,377	2,402	2,373	2,398	932,800	2,398
2018-04-26	2,349	2,374	2,326	2,369	719,100	2,369
2018-04-25	2,325	2,353	2,317	2,337	610,200	2,337
2018-04-24	2,348	2,357	2,313	2,320	544,000	2,320
2018-04-23	2,325	2,338	2,313	2,323	495,400	2,323
2018-04-20	2,317	2,344	2,311	2,339	450,700	2,339
2018-04-19	2,336	2,336	2,294	2,323	759,600	2,323
2018-04-18	2,324	2,347	2,315	2,337	702,900	2,337
2018-04-17	2,315	2,345	2,313	2,323	687,800	2,323
2018-04-16	2,280	2,319	2,274	2,317	587,000	2,317
2018-04-13	2,272	2,289	2,259	2,280	678,800	2,280
2018-04-12	2,258	2,280	2,241	2,268	529,200	2,268
2018-04-11	2,250	2,258	2,215	2,244	734,400	2,244
2018-04-10	2,275	2,308	2,253	2,266	1,036,400	2,266
2018-04-09	2,285	2,288	2,260	2,277	625,000	2,277
2018-04-06	2,282	2,295	2,257	2,276	971,600	2,276
2018-04-05	2,225	2,297	2,224	2,291	1,335,000	2,291
2018-04-04	2,193	2,215	2,160	2,205	788,700	2,205
2018-04-03	2,177	2,214	2,173	2,201	490,200	2,201
2018-03-30	2,220	2,227	2,197	2,208	495,100	2,208
2018-03-29	2,230	2,246	2,191	2,215	930,600	2,215
2018-03-28	2,225	2,236	2,197	2,212	666,200	2,212
2018-03-27	2,202	2,237	2,169	2,236	1,053,100	2,236
2018-03-26	2,123	2,200	2,121	2,200	1,112,000	2,200
2018-03-23	2,128	2,153	2,116	2,127	925,700	2,127
2018-03-22	2,130	2,150	2,111	2,149	511,300	2,149
2018-03-20	2,159	2,181	2,141	2,160	482,200	2,160
2018-03-19	2,178	2,183	2,148	2,164	510,300	2,164
2018-03-16	2,170	2,186	2,159	2,186	580,500	2,186
2018-03-15	2,150	2,169	2,135	2,166	419,500	2,166
2018-03-14	2,150	2,162	2,138	2,162	444,200	2,162
2018-03-13	2,118	2,160	2,118	2,160	485,300	2,160
2018-03-12	2,145	2,146	2,102	2,118	380,200	2,118
2018-03-09	2,131	2,140	2,100	2,111	621,100	2,111
2018-03-08	2,105	2,115	2,088	2,104	513,000	2,104
2018-03-07	2,074	2,105	2,059	2,084	726,500	2,084
2018-03-06	2,063	2,082	2,052	2,071	517,600	2,071
2018-03-05	2,027	2,052	2,019	2,046	412,600	2,046
2018-03-02	2,047	2,049	2,019	2,026	692,000	2,026
2018-03-01	2,095	2,099	2,070	2,074	446,700	2,074
2018-02-28	2,085	2,117	2,082	2,093	592,800	2,093
2018-02-27	2,159	2,168	2,105	2,109	837,800	2,109
2018-02-26	2,134	2,156	2,113	2,150	726,800	2,150
2018-02-23	2,098	2,131	2,098	2,127	861,600	2,127
2018-02-22	2,083	2,094	2,070	2,085	651,900	2,085
2018-02-21	2,107	2,107	2,070	2,080	1,011,900	2,080
2018-02-20	2,159	2,168	2,117	2,121	718,800	2,121
2018-02-19	2,167	2,203	2,155	2,165	689,500	2,165
2018-02-16	2,119	2,146	2,106	2,136	1,040,600	2,136
2018-02-15	2,160	2,186	2,090	2,100	2,304,100	2,100
2018-02-14	2,085	2,095	2,064	2,079	716,200	2,079
2018-02-13	2,078	2,099	2,057	2,061	651,600	2,061
2018-02-09	2,021	2,064	2,014	2,063	670,900	2,063
2018-02-08	2,080	2,095	2,048	2,057	769,200	2,057
2018-02-07	2,113	2,148	2,083	2,084	731,600	2,084
2018-02-06	2,071	2,099	2,023	2,082	1,007,600	2,082
2018-02-05	2,171	2,192	2,142	2,143	532,100	2,143
2018-02-02	2,181	2,200	2,165	2,196	518,300	2,196
2018-02-01	2,154	2,187	2,154	2,185	704,800	2,185
2018-01-31	2,153	2,195	2,147	2,148	959,600	2,148
2018-01-30	2,175	2,176	2,142	2,151	847,800	2,151
2018-01-29	2,211	2,222	2,181	2,184	591,100	2,184
2018-01-26	2,201	2,228	2,201	2,211	515,000	2,211
2018-01-25	2,209	2,221	2,198	2,211	468,700	2,211
2018-01-24	2,210	2,224	2,204	2,216	311,300	2,216
2018-01-23	2,199	2,222	2,189	2,218	329,300	2,218
2018-01-22	2,189	2,189	2,173	2,188	332,700	2,188
2018-01-19	2,181	2,198	2,169	2,180	442,000	2,180
2018-01-18	2,199	2,200	2,172	2,173	600,700	2,173
2018-01-17	2,173	2,197	2,170	2,184	608,900	2,184
2018-01-16	2,157	2,181	2,155	2,170	317,200	2,170
2018-01-15	2,160	2,166	2,154	2,159	331,800	2,159
2018-01-12	2,176	2,201	2,153	2,157	668,200	2,157
2018-01-11	2,223	2,225	2,188	2,197	479,400	2,197
2018-01-10	2,250	2,250	2,236	2,239	329,700	2,239
2018-01-09	2,238	2,251	2,228	2,251	537,600	2,251
2018-01-05	2,219	2,227	2,192	2,227	630,300	2,227
2018-01-04	2,191	2,205	2,173	2,205	803,800	2,205

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