2212 山崎製パン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,959	1,964	1,948	1,949	269,500	1,949
2019-12-27	1,956	1,982	1,951	1,970	303,500	1,970
2019-12-26	1,957	1,978	1,957	1,976	529,700	1,976
2019-12-25	1,951	1,963	1,944	1,946	218,300	1,946
2019-12-24	1,949	1,962	1,944	1,958	235,800	1,958
2019-12-23	1,964	1,967	1,945	1,949	268,200	1,949
2019-12-20	1,971	1,971	1,943	1,954	340,000	1,954
2019-12-19	1,960	1,970	1,954	1,962	238,600	1,962
2019-12-18	1,976	1,982	1,963	1,971	248,200	1,971
2019-12-17	1,938	1,967	1,936	1,967	235,600	1,967
2019-12-16	1,945	1,974	1,939	1,939	269,400	1,939
2019-12-13	1,953	1,960	1,930	1,936	551,200	1,936
2019-12-12	1,925	1,945	1,921	1,937	347,900	1,937
2019-12-11	1,941	1,952	1,917	1,931	443,800	1,931
2019-12-10	1,968	1,976	1,941	1,941	458,700	1,941
2019-12-09	1,989	1,989	1,966	1,967	312,000	1,967
2019-12-06	1,978	1,993	1,959	1,989	390,600	1,989
2019-12-05	1,980	1,995	1,972	1,988	234,500	1,988
2019-12-04	2,000	2,008	1,975	1,988	353,600	1,988
2019-12-03	2,026	2,026	1,981	1,983	434,900	1,983
2019-12-02	2,021	2,057	2,016	2,036	371,700	2,036
2019-11-29	2,010	2,027	2,004	2,007	397,400	2,007
2019-11-28	2,001	2,015	1,978	2,005	346,700	2,005
2019-11-27	1,964	1,992	1,961	1,987	501,900	1,987
2019-11-26	2,000	2,000	1,935	1,938	603,200	1,938
2019-11-25	1,995	1,998	1,976	1,977	359,300	1,977
2019-11-22	1,979	1,992	1,969	1,978	351,700	1,978
2019-11-21	1,947	1,995	1,938	1,990	689,900	1,990
2019-11-20	1,908	1,958	1,905	1,956	522,600	1,956
2019-11-19	1,910	1,937	1,908	1,937	401,300	1,937
2019-11-18	1,888	1,905	1,877	1,903	214,200	1,903
2019-11-15	1,888	1,906	1,882	1,901	351,200	1,901
2019-11-14	1,891	1,903	1,872	1,884	347,500	1,884
2019-11-13	1,906	1,909	1,890	1,896	335,800	1,896
2019-11-12	1,909	1,914	1,892	1,906	365,000	1,906
2019-11-11	1,891	1,906	1,881	1,903	389,900	1,903
2019-11-08	1,907	1,907	1,880	1,889	420,900	1,889
2019-11-07	1,909	1,909	1,878	1,889	415,800	1,889
2019-11-06	1,892	1,893	1,868	1,884	474,100	1,884
2019-11-05	1,860	1,897	1,848	1,893	455,200	1,893
2019-11-01	1,859	1,862	1,846	1,860	295,600	1,860
2019-10-31	1,842	1,878	1,833	1,846	532,300	1,846
2019-10-30	1,817	1,919	1,813	1,845	1,501,700	1,845
2019-10-29	1,900	1,924	1,900	1,914	466,100	1,914
2019-10-28	1,941	1,948	1,898	1,909	475,800	1,909
2019-10-25	1,935	1,957	1,922	1,952	477,400	1,952
2019-10-24	1,951	1,969	1,941	1,954	286,700	1,954
2019-10-23	1,972	1,972	1,940	1,960	303,600	1,960
2019-10-21	1,938	1,964	1,935	1,950	244,000	1,950
2019-10-18	1,944	1,959	1,924	1,927	269,300	1,927
2019-10-17	1,960	1,960	1,934	1,950	409,700	1,950
2019-10-16	1,951	1,978	1,946	1,960	353,700	1,960
2019-10-15	1,952	1,960	1,937	1,947	346,500	1,947
2019-10-11	1,925	1,932	1,910	1,918	298,100	1,918
2019-10-10	1,929	1,942	1,897	1,908	327,200	1,908
2019-10-09	1,910	1,926	1,905	1,919	580,000	1,919
2019-10-08	1,939	1,952	1,919	1,923	461,700	1,923
2019-10-07	1,942	1,945	1,922	1,943	287,700	1,943
2019-10-04	1,912	1,925	1,894	1,922	207,100	1,922
2019-10-03	1,921	1,927	1,907	1,922	267,500	1,922
2019-10-02	1,950	1,970	1,943	1,959	309,500	1,959
2019-10-01	1,928	1,962	1,925	1,948	374,000	1,948
2019-09-30	1,943	1,950	1,924	1,928	417,600	1,928
2019-09-27	1,989	1,989	1,935	1,958	379,700	1,958
2019-09-26	1,978	1,988	1,964	1,982	491,600	1,982
2019-09-25	1,954	1,963	1,936	1,961	392,300	1,961
2019-09-24	1,945	1,964	1,943	1,944	423,600	1,944
2019-09-20	1,965	1,965	1,927	1,945	655,500	1,945
2019-09-19	1,961	1,978	1,937	1,948	608,800	1,948
2019-09-18	1,968	1,979	1,937	1,947	405,400	1,947
2019-09-17	1,956	1,964	1,944	1,956	503,900	1,956
2019-09-13	1,936	1,943	1,911	1,936	639,800	1,936
2019-09-12	1,920	1,932	1,909	1,920	545,200	1,920
2019-09-11	1,880	1,924	1,872	1,911	934,900	1,911
2019-09-10	1,837	1,855	1,833	1,844	322,600	1,844
2019-09-09	1,815	1,851	1,815	1,850	324,000	1,850
2019-09-06	1,819	1,822	1,806	1,811	341,000	1,811
2019-09-05	1,804	1,844	1,795	1,828	459,900	1,828
2019-09-04	1,846	1,851	1,805	1,807	896,400	1,807
2019-09-03	1,829	1,846	1,821	1,828	544,300	1,828
2019-09-02	1,836	1,847	1,790	1,826	833,800	1,826
2019-08-30	1,870	1,881	1,827	1,846	1,243,700	1,846
2019-08-29	1,884	1,928	1,882	1,923	402,500	1,923
2019-08-28	1,897	1,902	1,873	1,884	399,900	1,884
2019-08-27	1,911	1,913	1,888	1,903	462,800	1,903
2019-08-26	1,878	1,913	1,871	1,897	506,400	1,897
2019-08-23	1,941	1,941	1,906	1,908	333,600	1,908
2019-08-22	1,923	1,926	1,904	1,915	333,100	1,915
2019-08-21	1,927	1,929	1,888	1,906	360,900	1,906
2019-08-20	1,932	1,969	1,928	1,950	741,200	1,950
2019-08-19	1,917	1,936	1,908	1,930	468,100	1,930
2019-08-16	1,895	1,919	1,886	1,906	563,400	1,906
2019-08-15	1,863	1,917	1,853	1,900	910,700	1,900
2019-08-14	1,869	1,885	1,863	1,885	731,900	1,885
2019-08-13	1,846	1,865	1,836	1,856	496,900	1,856
2019-08-09	1,856	1,866	1,842	1,844	478,900	1,844
2019-08-08	1,832	1,871	1,822	1,853	514,400	1,853
2019-08-07	1,883	1,893	1,837	1,849	826,100	1,849
2019-08-06	1,780	1,885	1,778	1,876	1,282,000	1,876
2019-08-05	1,805	1,833	1,803	1,821	1,026,600	1,821
2019-08-02	1,798	1,859	1,753	1,814	2,184,800	1,814
2019-08-01	1,633	1,644	1,616	1,638	578,700	1,638
2019-07-31	1,709	1,712	1,657	1,662	929,000	1,662
2019-07-30	1,693	1,713	1,682	1,707	1,022,100	1,707
2019-07-29	1,680	1,693	1,670	1,677	385,700	1,677
2019-07-26	1,669	1,679	1,659	1,676	409,100	1,676
2019-07-25	1,687	1,689	1,668	1,684	445,500	1,684
2019-07-24	1,684	1,692	1,670	1,692	330,400	1,692
2019-07-23	1,673	1,688	1,664	1,664	430,800	1,664
2019-07-22	1,672	1,707	1,663	1,687	464,300	1,687
2019-07-19	1,651	1,697	1,646	1,691	382,800	1,691
2019-07-18	1,665	1,675	1,634	1,639	498,000	1,639
2019-07-17	1,634	1,669	1,630	1,661	492,500	1,661
2019-07-16	1,678	1,678	1,640	1,645	314,100	1,645
2019-07-12	1,690	1,690	1,660	1,666	415,100	1,666
2019-07-11	1,720	1,729	1,685	1,687	600,600	1,687
2019-07-10	1,685	1,717	1,676	1,712	527,600	1,712
2019-07-09	1,708	1,721	1,685	1,691	476,300	1,691
2019-07-08	1,731	1,734	1,687	1,689	537,200	1,689
2019-07-05	1,749	1,749	1,721	1,733	347,000	1,733
2019-07-04	1,746	1,749	1,724	1,735	279,800	1,735
2019-07-03	1,719	1,737	1,714	1,722	604,400	1,722
2019-07-02	1,695	1,712	1,690	1,708	507,400	1,708
2019-07-01	1,663	1,684	1,661	1,670	613,300	1,670
2019-06-28	1,624	1,641	1,616	1,629	674,500	1,629
2019-06-27	1,582	1,616	1,574	1,615	621,600	1,615
2019-06-26	1,560	1,595	1,554	1,590	466,500	1,590
2019-06-25	1,562	1,579	1,559	1,570	437,700	1,570
2019-06-24	1,570	1,575	1,540	1,562	273,300	1,562
2019-06-21	1,542	1,570	1,536	1,570	757,200	1,570
2019-06-20	1,547	1,556	1,535	1,541	403,600	1,541
2019-06-19	1,534	1,556	1,527	1,552	419,700	1,552
2019-06-18	1,535	1,550	1,525	1,529	497,200	1,529
2019-06-17	1,575	1,575	1,534	1,535	811,400	1,535
2019-06-14	1,603	1,603	1,578	1,592	403,300	1,592
2019-06-13	1,628	1,635	1,588	1,599	729,900	1,599
2019-06-12	1,645	1,649	1,632	1,637	302,500	1,637
2019-06-11	1,640	1,649	1,629	1,644	289,800	1,644
2019-06-10	1,640	1,644	1,623	1,638	382,500	1,638
2019-06-07	1,638	1,643	1,618	1,631	387,100	1,631
2019-06-06	1,657	1,657	1,637	1,644	320,800	1,644
2019-06-05	1,632	1,659	1,619	1,658	587,300	1,658
2019-06-04	1,629	1,629	1,601	1,620	618,300	1,620
2019-06-03	1,613	1,626	1,605	1,613	369,900	1,613
2019-05-31	1,650	1,659	1,626	1,631	470,100	1,631
2019-05-30	1,650	1,651	1,621	1,633	505,700	1,633
2019-05-29	1,700	1,701	1,660	1,665	581,200	1,665
2019-05-28	1,718	1,727	1,699	1,716	1,319,400	1,716
2019-05-27	1,769	1,769	1,733	1,737	261,100	1,737
2019-05-24	1,766	1,766	1,742	1,763	391,100	1,763
2019-05-23	1,731	1,765	1,728	1,763	394,600	1,763
2019-05-22	1,762	1,763	1,716	1,723	581,800	1,723
2019-05-21	1,750	1,786	1,747	1,775	666,600	1,775
2019-05-20	1,774	1,776	1,754	1,760	430,800	1,760
2019-05-17	1,737	1,779	1,727	1,774	665,500	1,774
2019-05-16	1,745	1,762	1,725	1,741	727,100	1,741
2019-05-15	1,678	1,698	1,666	1,698	443,100	1,698
2019-05-14	1,680	1,693	1,666	1,672	531,400	1,672
2019-05-13	1,704	1,724	1,698	1,708	599,000	1,708
2019-05-10	1,677	1,702	1,663	1,696	667,500	1,696
2019-05-09	1,683	1,684	1,653	1,662	698,700	1,662
2019-05-08	1,678	1,719	1,675	1,707	997,600	1,707
2019-05-07	1,661	1,715	1,660	1,694	918,400	1,694
2019-04-26	1,623	1,665	1,613	1,652	1,581,600	1,652
2019-04-25	1,712	1,729	1,695	1,713	834,700	1,713
2019-04-24	1,726	1,730	1,687	1,691	708,800	1,691
2019-04-23	1,700	1,715	1,694	1,708	484,200	1,708
2019-04-22	1,678	1,703	1,669	1,700	486,300	1,700
2019-04-19	1,719	1,720	1,676	1,681	503,000	1,681
2019-04-18	1,716	1,721	1,704	1,707	466,300	1,707
2019-04-17	1,720	1,733	1,715	1,719	366,400	1,719
2019-04-16	1,730	1,739	1,723	1,730	295,900	1,730
2019-04-15	1,743	1,755	1,736	1,739	448,600	1,739
2019-04-12	1,733	1,733	1,716	1,718	371,200	1,718
2019-04-11	1,721	1,736	1,721	1,726	364,600	1,726
2019-04-10	1,720	1,731	1,714	1,718	359,100	1,718
2019-04-09	1,740	1,740	1,713	1,723	612,600	1,723
2019-04-08	1,760	1,781	1,743	1,744	796,400	1,744
2019-04-05	1,798	1,810	1,784	1,787	417,000	1,787
2019-04-04	1,797	1,800	1,785	1,793	356,200	1,793
2019-04-03	1,810	1,810	1,788	1,799	448,200	1,799
2019-04-02	1,846	1,849	1,809	1,813	486,600	1,813
2019-04-01	1,820	1,854	1,815	1,841	667,800	1,841
2019-03-29	1,785	1,819	1,774	1,796	767,600	1,796
2019-03-28	1,775	1,782	1,757	1,765	575,500	1,765
2019-03-27	1,808	1,813	1,783	1,785	1,029,700	1,785
2019-03-26	1,803	1,831	1,799	1,824	986,600	1,824
2019-03-25	1,808	1,808	1,774	1,785	610,900	1,785
2019-03-22	1,846	1,849	1,819	1,821	427,700	1,821
2019-03-20	1,834	1,839	1,825	1,838	398,300	1,838
2019-03-19	1,845	1,850	1,827	1,838	469,300	1,838
2019-03-18	1,849	1,858	1,834	1,857	373,200	1,857
2019-03-15	1,815	1,840	1,811	1,837	768,900	1,837
2019-03-14	1,841	1,843	1,796	1,796	925,500	1,796
2019-03-13	1,840	1,852	1,825	1,833	406,500	1,833
2019-03-12	1,859	1,862	1,844	1,857	482,900	1,857
2019-03-11	1,837	1,855	1,835	1,844	376,000	1,844
2019-03-08	1,836	1,857	1,834	1,837	555,100	1,837
2019-03-07	1,861	1,871	1,852	1,866	493,000	1,866
2019-03-06	1,879	1,879	1,862	1,865	408,900	1,865
2019-03-05	1,875	1,878	1,862	1,870	508,700	1,870
2019-03-04	1,910	1,910	1,883	1,883	448,900	1,883
2019-03-01	1,896	1,898	1,885	1,893	485,500	1,893
2019-02-28	1,910	1,917	1,898	1,906	533,800	1,906
2019-02-27	1,907	1,908	1,897	1,899	522,300	1,899
2019-02-26	1,894	1,899	1,872	1,892	868,600	1,892
2019-02-25	1,914	1,928	1,901	1,908	653,800	1,908
2019-02-22	1,934	1,943	1,903	1,906	578,700	1,906
2019-02-21	1,928	1,937	1,915	1,933	706,700	1,933
2019-02-20	1,917	1,922	1,905	1,918	479,700	1,918
2019-02-19	1,898	1,915	1,883	1,915	653,000	1,915
2019-02-18	1,928	1,929	1,882	1,905	1,158,500	1,905
2019-02-15	1,959	1,959	1,900	1,901	2,236,200	1,901
2019-02-14	2,202	2,220	2,164	2,176	440,200	2,176
2019-02-13	2,215	2,233	2,195	2,203	375,600	2,203
2019-02-12	2,150	2,199	2,149	2,188	417,100	2,188
2019-02-08	2,144	2,170	2,127	2,134	279,500	2,134
2019-02-07	2,185	2,191	2,139	2,144	289,300	2,144
2019-02-06	2,187	2,210	2,182	2,191	234,900	2,191
2019-02-05	2,156	2,191	2,153	2,190	399,200	2,190
2019-02-04	2,145	2,185	2,133	2,166	458,200	2,166
2019-02-01	2,125	2,154	2,121	2,131	349,600	2,131
2019-01-31	2,151	2,154	2,124	2,130	476,600	2,130
2019-01-30	2,161	2,163	2,128	2,130	458,300	2,130
2019-01-29	2,125	2,156	2,117	2,152	500,700	2,152
2019-01-28	2,125	2,131	2,102	2,116	252,500	2,116
2019-01-25	2,148	2,155	2,128	2,132	303,100	2,132
2019-01-24	2,133	2,148	2,120	2,139	238,200	2,139
2019-01-23	2,167	2,172	2,137	2,144	293,300	2,144
2019-01-22	2,176	2,185	2,148	2,165	320,000	2,165
2019-01-21	2,161	2,194	2,150	2,176	395,200	2,176
2019-01-18	2,127	2,192	2,112	2,165	590,600	2,165
2019-01-17	2,160	2,170	2,138	2,148	433,800	2,148
2019-01-16	2,164	2,175	2,138	2,174	414,400	2,174
2019-01-15	2,175	2,207	2,152	2,165	456,900	2,165
2019-01-11	2,231	2,245	2,214	2,215	570,800	2,215
2019-01-10	2,250	2,264	2,216	2,223	356,500	2,223
2019-01-09	2,260	2,283	2,239	2,261	446,200	2,261
2019-01-08	2,283	2,285	2,237	2,237	473,500	2,237
2019-01-07	2,321	2,333	2,265	2,279	582,000	2,279
2019-01-04	2,258	2,300	2,251	2,271	595,100	2,271

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31