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
2019-12-301,9591,9641,9481,949269,5001,949
2019-12-271,9561,9821,9511,970303,5001,970
2019-12-261,9571,9781,9571,976529,7001,976
2019-12-251,9511,9631,9441,946218,3001,946
2019-12-241,9491,9621,9441,958235,8001,958
2019-12-231,9641,9671,9451,949268,2001,949
2019-12-201,9711,9711,9431,954340,0001,954
2019-12-191,9601,9701,9541,962238,6001,962
2019-12-181,9761,9821,9631,971248,2001,971
2019-12-171,9381,9671,9361,967235,6001,967
2019-12-161,9451,9741,9391,939269,4001,939
2019-12-131,9531,9601,9301,936551,2001,936
2019-12-121,9251,9451,9211,937347,9001,937
2019-12-111,9411,9521,9171,931443,8001,931
2019-12-101,9681,9761,9411,941458,7001,941
2019-12-091,9891,9891,9661,967312,0001,967
2019-12-061,9781,9931,9591,989390,6001,989
2019-12-051,9801,9951,9721,988234,5001,988
2019-12-042,0002,0081,9751,988353,6001,988
2019-12-032,0262,0261,9811,983434,9001,983
2019-12-022,0212,0572,0162,036371,7002,036
2019-11-292,0102,0272,0042,007397,4002,007
2019-11-282,0012,0151,9782,005346,7002,005
2019-11-271,9641,9921,9611,987501,9001,987
2019-11-262,0002,0001,9351,938603,2001,938
2019-11-251,9951,9981,9761,977359,3001,977
2019-11-221,9791,9921,9691,978351,7001,978
2019-11-211,9471,9951,9381,990689,9001,990
2019-11-201,9081,9581,9051,956522,6001,956
2019-11-191,9101,9371,9081,937401,3001,937
2019-11-181,8881,9051,8771,903214,2001,903
2019-11-151,8881,9061,8821,901351,2001,901
2019-11-141,8911,9031,8721,884347,5001,884
2019-11-131,9061,9091,8901,896335,8001,896
2019-11-121,9091,9141,8921,906365,0001,906
2019-11-111,8911,9061,8811,903389,9001,903
2019-11-081,9071,9071,8801,889420,9001,889
2019-11-071,9091,9091,8781,889415,8001,889
2019-11-061,8921,8931,8681,884474,1001,884
2019-11-051,8601,8971,8481,893455,2001,893
2019-11-011,8591,8621,8461,860295,6001,860
2019-10-311,8421,8781,8331,846532,3001,846
2019-10-301,8171,9191,8131,8451,501,7001,845
2019-10-291,9001,9241,9001,914466,1001,914
2019-10-281,9411,9481,8981,909475,8001,909
2019-10-251,9351,9571,9221,952477,4001,952
2019-10-241,9511,9691,9411,954286,7001,954
2019-10-231,9721,9721,9401,960303,6001,960
2019-10-211,9381,9641,9351,950244,0001,950
2019-10-181,9441,9591,9241,927269,3001,927
2019-10-171,9601,9601,9341,950409,7001,950
2019-10-161,9511,9781,9461,960353,7001,960
2019-10-151,9521,9601,9371,947346,5001,947
2019-10-111,9251,9321,9101,918298,1001,918
2019-10-101,9291,9421,8971,908327,2001,908
2019-10-091,9101,9261,9051,919580,0001,919
2019-10-081,9391,9521,9191,923461,7001,923
2019-10-071,9421,9451,9221,943287,7001,943
2019-10-041,9121,9251,8941,922207,1001,922
2019-10-031,9211,9271,9071,922267,5001,922
2019-10-021,9501,9701,9431,959309,5001,959
2019-10-011,9281,9621,9251,948374,0001,948
2019-09-301,9431,9501,9241,928417,6001,928
2019-09-271,9891,9891,9351,958379,7001,958
2019-09-261,9781,9881,9641,982491,6001,982
2019-09-251,9541,9631,9361,961392,3001,961
2019-09-241,9451,9641,9431,944423,6001,944
2019-09-201,9651,9651,9271,945655,5001,945
2019-09-191,9611,9781,9371,948608,8001,948
2019-09-181,9681,9791,9371,947405,4001,947
2019-09-171,9561,9641,9441,956503,9001,956
2019-09-131,9361,9431,9111,936639,8001,936
2019-09-121,9201,9321,9091,920545,2001,920
2019-09-111,8801,9241,8721,911934,9001,911
2019-09-101,8371,8551,8331,844322,6001,844
2019-09-091,8151,8511,8151,850324,0001,850
2019-09-061,8191,8221,8061,811341,0001,811
2019-09-051,8041,8441,7951,828459,9001,828
2019-09-041,8461,8511,8051,807896,4001,807
2019-09-031,8291,8461,8211,828544,3001,828
2019-09-021,8361,8471,7901,826833,8001,826
2019-08-301,8701,8811,8271,8461,243,7001,846
2019-08-291,8841,9281,8821,923402,5001,923
2019-08-281,8971,9021,8731,884399,9001,884
2019-08-271,9111,9131,8881,903462,8001,903
2019-08-261,8781,9131,8711,897506,4001,897
2019-08-231,9411,9411,9061,908333,6001,908
2019-08-221,9231,9261,9041,915333,1001,915
2019-08-211,9271,9291,8881,906360,9001,906
2019-08-201,9321,9691,9281,950741,2001,950
2019-08-191,9171,9361,9081,930468,1001,930
2019-08-161,8951,9191,8861,906563,4001,906
2019-08-151,8631,9171,8531,900910,7001,900
2019-08-141,8691,8851,8631,885731,9001,885
2019-08-131,8461,8651,8361,856496,9001,856
2019-08-091,8561,8661,8421,844478,9001,844
2019-08-081,8321,8711,8221,853514,4001,853
2019-08-071,8831,8931,8371,849826,1001,849
2019-08-061,7801,8851,7781,8761,282,0001,876
2019-08-051,8051,8331,8031,8211,026,6001,821
2019-08-021,7981,8591,7531,8142,184,8001,814
2019-08-011,6331,6441,6161,638578,7001,638
2019-07-311,7091,7121,6571,662929,0001,662
2019-07-301,6931,7131,6821,7071,022,1001,707
2019-07-291,6801,6931,6701,677385,7001,677
2019-07-261,6691,6791,6591,676409,1001,676
2019-07-251,6871,6891,6681,684445,5001,684
2019-07-241,6841,6921,6701,692330,4001,692
2019-07-231,6731,6881,6641,664430,8001,664
2019-07-221,6721,7071,6631,687464,3001,687
2019-07-191,6511,6971,6461,691382,8001,691
2019-07-181,6651,6751,6341,639498,0001,639
2019-07-171,6341,6691,6301,661492,5001,661
2019-07-161,6781,6781,6401,645314,1001,645
2019-07-121,6901,6901,6601,666415,1001,666
2019-07-111,7201,7291,6851,687600,6001,687
2019-07-101,6851,7171,6761,712527,6001,712
2019-07-091,7081,7211,6851,691476,3001,691
2019-07-081,7311,7341,6871,689537,2001,689
2019-07-051,7491,7491,7211,733347,0001,733
2019-07-041,7461,7491,7241,735279,8001,735
2019-07-031,7191,7371,7141,722604,4001,722
2019-07-021,6951,7121,6901,708507,4001,708
2019-07-011,6631,6841,6611,670613,3001,670
2019-06-281,6241,6411,6161,629674,5001,629
2019-06-271,5821,6161,5741,615621,6001,615
2019-06-261,5601,5951,5541,590466,5001,590
2019-06-251,5621,5791,5591,570437,7001,570
2019-06-241,5701,5751,5401,562273,3001,562
2019-06-211,5421,5701,5361,570757,2001,570
2019-06-201,5471,5561,5351,541403,6001,541
2019-06-191,5341,5561,5271,552419,7001,552
2019-06-181,5351,5501,5251,529497,2001,529
2019-06-171,5751,5751,5341,535811,4001,535
2019-06-141,6031,6031,5781,592403,3001,592
2019-06-131,6281,6351,5881,599729,9001,599
2019-06-121,6451,6491,6321,637302,5001,637
2019-06-111,6401,6491,6291,644289,8001,644
2019-06-101,6401,6441,6231,638382,5001,638
2019-06-071,6381,6431,6181,631387,1001,631
2019-06-061,6571,6571,6371,644320,8001,644
2019-06-051,6321,6591,6191,658587,3001,658
2019-06-041,6291,6291,6011,620618,3001,620
2019-06-031,6131,6261,6051,613369,9001,613
2019-05-311,6501,6591,6261,631470,1001,631
2019-05-301,6501,6511,6211,633505,7001,633
2019-05-291,7001,7011,6601,665581,2001,665
2019-05-281,7181,7271,6991,7161,319,4001,716
2019-05-271,7691,7691,7331,737261,1001,737
2019-05-241,7661,7661,7421,763391,1001,763
2019-05-231,7311,7651,7281,763394,6001,763
2019-05-221,7621,7631,7161,723581,8001,723
2019-05-211,7501,7861,7471,775666,6001,775
2019-05-201,7741,7761,7541,760430,8001,760
2019-05-171,7371,7791,7271,774665,5001,774
2019-05-161,7451,7621,7251,741727,1001,741
2019-05-151,6781,6981,6661,698443,1001,698
2019-05-141,6801,6931,6661,672531,4001,672
2019-05-131,7041,7241,6981,708599,0001,708
2019-05-101,6771,7021,6631,696667,5001,696
2019-05-091,6831,6841,6531,662698,7001,662
2019-05-081,6781,7191,6751,707997,6001,707
2019-05-071,6611,7151,6601,694918,4001,694
2019-04-261,6231,6651,6131,6521,581,6001,652
2019-04-251,7121,7291,6951,713834,7001,713
2019-04-241,7261,7301,6871,691708,8001,691
2019-04-231,7001,7151,6941,708484,2001,708
2019-04-221,6781,7031,6691,700486,3001,700
2019-04-191,7191,7201,6761,681503,0001,681
2019-04-181,7161,7211,7041,707466,3001,707
2019-04-171,7201,7331,7151,719366,4001,719
2019-04-161,7301,7391,7231,730295,9001,730
2019-04-151,7431,7551,7361,739448,6001,739
2019-04-121,7331,7331,7161,718371,2001,718
2019-04-111,7211,7361,7211,726364,6001,726
2019-04-101,7201,7311,7141,718359,1001,718
2019-04-091,7401,7401,7131,723612,6001,723
2019-04-081,7601,7811,7431,744796,4001,744
2019-04-051,7981,8101,7841,787417,0001,787
2019-04-041,7971,8001,7851,793356,2001,793
2019-04-031,8101,8101,7881,799448,2001,799
2019-04-021,8461,8491,8091,813486,6001,813
2019-04-011,8201,8541,8151,841667,8001,841
2019-03-291,7851,8191,7741,796767,6001,796
2019-03-281,7751,7821,7571,765575,5001,765
2019-03-271,8081,8131,7831,7851,029,7001,785
2019-03-261,8031,8311,7991,824986,6001,824
2019-03-251,8081,8081,7741,785610,9001,785
2019-03-221,8461,8491,8191,821427,7001,821
2019-03-201,8341,8391,8251,838398,3001,838
2019-03-191,8451,8501,8271,838469,3001,838
2019-03-181,8491,8581,8341,857373,2001,857
2019-03-151,8151,8401,8111,837768,9001,837
2019-03-141,8411,8431,7961,796925,5001,796
2019-03-131,8401,8521,8251,833406,5001,833
2019-03-121,8591,8621,8441,857482,9001,857
2019-03-111,8371,8551,8351,844376,0001,844
2019-03-081,8361,8571,8341,837555,1001,837
2019-03-071,8611,8711,8521,866493,0001,866
2019-03-061,8791,8791,8621,865408,9001,865
2019-03-051,8751,8781,8621,870508,7001,870
2019-03-041,9101,9101,8831,883448,9001,883
2019-03-011,8961,8981,8851,893485,5001,893
2019-02-281,9101,9171,8981,906533,8001,906
2019-02-271,9071,9081,8971,899522,3001,899
2019-02-261,8941,8991,8721,892868,6001,892
2019-02-251,9141,9281,9011,908653,8001,908
2019-02-221,9341,9431,9031,906578,7001,906
2019-02-211,9281,9371,9151,933706,7001,933
2019-02-201,9171,9221,9051,918479,7001,918
2019-02-191,8981,9151,8831,915653,0001,915
2019-02-181,9281,9291,8821,9051,158,5001,905
2019-02-151,9591,9591,9001,9012,236,2001,901
2019-02-142,2022,2202,1642,176440,2002,176
2019-02-132,2152,2332,1952,203375,6002,203
2019-02-122,1502,1992,1492,188417,1002,188
2019-02-082,1442,1702,1272,134279,5002,134
2019-02-072,1852,1912,1392,144289,3002,144
2019-02-062,1872,2102,1822,191234,9002,191
2019-02-052,1562,1912,1532,190399,2002,190
2019-02-042,1452,1852,1332,166458,2002,166
2019-02-012,1252,1542,1212,131349,6002,131
2019-01-312,1512,1542,1242,130476,6002,130
2019-01-302,1612,1632,1282,130458,3002,130
2019-01-292,1252,1562,1172,152500,7002,152
2019-01-282,1252,1312,1022,116252,5002,116
2019-01-252,1482,1552,1282,132303,1002,132
2019-01-242,1332,1482,1202,139238,2002,139
2019-01-232,1672,1722,1372,144293,3002,144
2019-01-222,1762,1852,1482,165320,0002,165
2019-01-212,1612,1942,1502,176395,2002,176
2019-01-182,1272,1922,1122,165590,6002,165
2019-01-172,1602,1702,1382,148433,8002,148
2019-01-162,1642,1752,1382,174414,4002,174
2019-01-152,1752,2072,1522,165456,9002,165
2019-01-112,2312,2452,2142,215570,8002,215
2019-01-102,2502,2642,2162,223356,5002,223
2019-01-092,2602,2832,2392,261446,2002,261
2019-01-082,2832,2852,2372,237473,5002,237
2019-01-072,3212,3332,2652,279582,0002,279
2019-01-042,2582,3002,2512,271595,1002,271

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