2212 山崎製パン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,187	3,239	3,179	3,216	416,300	3,216
2023-12-28	3,191	3,232	3,173	3,173	568,300	3,173
2023-12-27	3,242	3,268	3,202	3,224	971,500	3,224
2023-12-26	3,175	3,283	3,169	3,268	853,200	3,268
2023-12-25	3,197	3,213	3,098	3,171	1,102,800	3,171
2023-12-22	3,349	3,414	3,225	3,227	2,590,100	3,227
2023-12-21	3,124	3,155	3,100	3,143	381,600	3,143
2023-12-20	3,145	3,204	3,145	3,156	437,800	3,156
2023-12-19	3,141	3,174	3,084	3,170	578,700	3,170
2023-12-18	3,123	3,198	3,111	3,142	702,000	3,142
2023-12-15	3,311	3,333	3,147	3,152	1,250,800	3,152
2023-12-14	3,378	3,397	3,294	3,331	592,700	3,331
2023-12-13	3,395	3,406	3,347	3,352	476,300	3,352
2023-12-12	3,409	3,435	3,356	3,358	605,600	3,358
2023-12-11	3,311	3,400	3,292	3,387	567,200	3,387
2023-12-08	3,321	3,377	3,300	3,316	652,500	3,316
2023-12-07	3,321	3,361	3,314	3,341	491,400	3,341
2023-12-06	3,284	3,346	3,276	3,341	424,400	3,341
2023-12-05	3,249	3,339	3,226	3,293	549,300	3,293
2023-12-04	3,244	3,253	3,206	3,249	409,900	3,249
2023-12-01	3,250	3,273	3,202	3,237	428,100	3,237
2023-11-30	3,200	3,237	3,175	3,235	571,200	3,235
2023-11-29	3,274	3,278	3,171	3,244	691,300	3,244
2023-11-28	3,223	3,248	3,195	3,248	456,600	3,248
2023-11-27	3,188	3,219	3,173	3,207	329,200	3,207
2023-11-24	3,199	3,199	3,153	3,169	344,000	3,169
2023-11-22	3,156	3,205	3,141	3,186	520,900	3,186
2023-11-21	3,145	3,170	3,120	3,134	315,300	3,134
2023-11-20	3,181	3,214	3,142	3,153	409,100	3,153
2023-11-17	3,084	3,199	3,084	3,196	793,900	3,196
2023-11-16	3,120	3,154	3,074	3,074	920,600	3,074
2023-11-15	3,155	3,186	3,122	3,126	663,900	3,126
2023-11-14	3,171	3,206	3,148	3,190	461,700	3,190
2023-11-13	3,134	3,207	3,119	3,182	655,400	3,182
2023-11-10	3,148	3,157	3,100	3,155	549,800	3,155
2023-11-09	3,163	3,166	3,070	3,131	884,700	3,131
2023-11-08	3,143	3,178	3,121	3,178	644,400	3,178
2023-11-07	3,150	3,181	3,122	3,127	695,600	3,127
2023-11-06	3,241	3,266	3,128	3,134	1,135,300	3,134
2023-11-02	3,287	3,298	3,194	3,202	1,320,700	3,202
2023-11-01	3,240	3,270	3,193	3,269	1,427,200	3,269
2023-10-31	3,131	3,232	3,121	3,205	1,712,000	3,205
2023-10-30	3,052	3,084	3,012	3,066	1,468,000	3,066
2023-10-27	2,920	3,103	2,912.5	3,049	4,182,300	3,049
2023-10-26	2,884.5	2,948	2,835	2,887.5	4,281,300	2,887.50
2023-10-25	2,760	2,765	2,692	2,734.5	1,407,100	2,734.50
2023-10-24	2,731.5	2,747.5	2,674	2,737	938,100	2,737
2023-10-23	2,700	2,738	2,692.5	2,718	1,049,800	2,718
2023-10-20	2,662	2,707.5	2,654.5	2,690	688,400	2,690
2023-10-19	2,614	2,672	2,598	2,663	808,100	2,663
2023-10-18	2,579	2,619.5	2,570	2,617	607,500	2,617
2023-10-17	2,580	2,588.5	2,543	2,571.5	700,100	2,571.50
2023-10-16	2,650	2,650	2,576.5	2,582	678,400	2,582
2023-10-13	2,635.5	2,650.5	2,612	2,618	540,500	2,618
2023-10-12	2,720	2,729.5	2,598.5	2,630	1,462,000	2,630
2023-10-11	2,714	2,759	2,711	2,726	676,800	2,726
2023-10-10	2,693.5	2,731.5	2,693.5	2,720	599,000	2,720
2023-10-06	2,639	2,730	2,636.5	2,693.5	1,036,000	2,693.50
2023-10-05	2,621	2,638.5	2,603	2,622.5	896,200	2,622.50
2023-10-04	2,669	2,684.5	2,616.5	2,622	809,800	2,622
2023-10-03	2,705	2,742.5	2,688	2,691	577,100	2,691
2023-10-02	2,750	2,757	2,711.5	2,716.5	510,400	2,716.50
2023-09-29	2,779	2,780	2,733	2,748	736,800	2,748
2023-09-28	2,780	2,811.5	2,777	2,790	649,600	2,790
2023-09-27	2,781.5	2,809	2,779	2,802	680,600	2,802
2023-09-26	2,786.5	2,818.5	2,767	2,798.5	576,500	2,798.50
2023-09-25	2,770	2,794.5	2,758	2,789.5	456,500	2,789.50
2023-09-22	2,769.5	2,796	2,753	2,772.5	665,500	2,772.50
2023-09-21	2,790	2,828	2,780	2,809	584,000	2,809
2023-09-20	2,845	2,850	2,803.5	2,808	726,800	2,808
2023-09-19	2,874.5	2,887.5	2,821	2,852.5	691,500	2,852.50
2023-09-15	2,860	2,904.5	2,858	2,870	645,300	2,870
2023-09-14	2,897	2,910	2,858	2,882.5	836,300	2,882.50
2023-09-13	2,948.5	2,949.5	2,893.5	2,893.5	854,400	2,893.50
2023-09-12	2,890	2,944	2,886	2,944	546,400	2,944
2023-09-11	2,900	2,910	2,881	2,890	488,300	2,890
2023-09-08	2,887	2,901	2,851.5	2,895	842,700	2,895
2023-09-07	2,854.5	2,888	2,836	2,849.5	844,600	2,849.50
2023-09-06	2,910	2,926	2,850	2,851.5	934,000	2,851.50
2023-09-05	2,835.5	2,853.5	2,814	2,833.5	508,400	2,833.50
2023-09-04	2,775	2,824	2,768.5	2,821	711,600	2,821
2023-09-01	2,744	2,785	2,734	2,783.5	563,800	2,783.50
2023-08-31	2,766.5	2,774	2,746	2,759.5	627,400	2,759.50
2023-08-30	2,688	2,740	2,680	2,727	700,400	2,727
2023-08-29	2,759.5	2,769.5	2,725	2,729.5	399,500	2,729.50
2023-08-28	2,759	2,764	2,691	2,741.5	849,400	2,741.50
2023-08-25	2,790	2,799.5	2,728.5	2,731.5	588,300	2,731.50
2023-08-24	2,770.5	2,805	2,769	2,795	749,700	2,795
2023-08-23	2,726.5	2,772	2,717.5	2,743	595,800	2,743
2023-08-22	2,688	2,726	2,680	2,726	705,300	2,726
2023-08-21	2,676	2,735	2,666.5	2,715.5	939,000	2,715.50
2023-08-18	2,733.5	2,754	2,647.5	2,663	1,385,400	2,663
2023-08-17	2,704.5	2,750	2,701	2,734	1,062,100	2,734
2023-08-16	2,655	2,716.5	2,650	2,704	1,023,600	2,704
2023-08-15	2,662.5	2,685	2,646	2,654	1,216,700	2,654
2023-08-14	2,567	2,615.5	2,567	2,595	899,700	2,595
2023-08-10	2,534	2,573.5	2,525	2,560	721,700	2,560
2023-08-09	2,505	2,529	2,479.5	2,496.5	658,500	2,496.50
2023-08-08	2,480.5	2,535	2,470.5	2,505	862,700	2,505
2023-08-07	2,502.5	2,565.5	2,496	2,510.5	1,875,500	2,510.50
2023-08-04	2,335	2,507.5	2,318.5	2,497.5	2,170,600	2,497.50
2023-08-03	2,336.5	2,339	2,262	2,312.5	1,441,300	2,312.50
2023-08-02	2,380.5	2,380.5	2,282	2,326	4,647,700	2,326
2023-08-01	2,064	2,086.5	2,047	2,080.5	1,064,900	2,080.50
2023-07-31	2,080.5	2,083	1,993.5	2,052	2,503,400	2,052
2023-07-28	2,147.5	2,165.5	2,132.5	2,146.5	684,300	2,146.50
2023-07-27	2,162	2,162	2,116	2,154	660,800	2,154
2023-07-26	2,157	2,180.5	2,149.5	2,173	479,000	2,173
2023-07-25	2,176.5	2,176.5	2,147	2,154.5	673,000	2,154.50
2023-07-24	2,280	2,296	2,179	2,197.5	1,522,300	2,197.50
2023-07-21	2,100	2,127.5	2,087.5	2,122	672,400	2,122
2023-07-20	2,080	2,111	2,060	2,088.5	826,900	2,088.50
2023-07-19	2,066	2,078	2,059.5	2,077.5	670,800	2,077.50
2023-07-18	2,032	2,054.5	2,026	2,040.5	390,000	2,040.50
2023-07-14	2,033.5	2,046.5	2,009	2,041	475,900	2,041
2023-07-13	2,065	2,076	2,035.5	2,037.5	479,000	2,037.50
2023-07-12	2,018	2,071	2,011.5	2,063	817,500	2,063
2023-07-11	2,000	2,017.5	1,994	2,010	522,200	2,010
2023-07-10	1,996	1,998.5	1,984	1,991.5	556,600	1,991.50
2023-07-07	1,994	2,020.5	1,991	1,995.5	670,300	1,995.50
2023-07-06	1,977.5	1,991.5	1,953	1,986.5	617,300	1,986.50
2023-07-05	1,974.5	1,986.5	1,962.5	1,979.5	482,000	1,979.50
2023-07-04	1,975	1,999	1,967.5	1,994.5	542,200	1,994.50
2023-07-03	1,951	1,981	1,951	1,980.5	448,200	1,980.50
2023-06-30	1,955	1,963	1,940.5	1,951	622,300	1,951
2023-06-29	1,961	1,961	1,926.5	1,940.5	463,400	1,940.50
2023-06-28	1,949	1,968	1,946	1,966.5	440,400	1,966.50
2023-06-27	1,988	1,988	1,943.5	1,948.5	664,100	1,948.50
2023-06-26	2,010.5	2,010.5	1,986	1,993	362,200	1,993
2023-06-23	2,008	2,016	1,993	2,003	526,600	2,003
2023-06-22	2,017.5	2,031.5	2,007.5	2,011.5	306,900	2,011.50
2023-06-21	2,015.5	2,036.5	2,015.5	2,025.5	318,400	2,025.50
2023-06-20	2,013	2,018	1,999	2,017.5	434,500	2,017.50
2023-06-19	2,035	2,038.5	1,996	2,013	480,900	2,013
2023-06-16	2,009	2,020	1,995.5	2,020	1,389,000	2,020
2023-06-15	2,051	2,053.5	2,017	2,017.5	475,000	2,017.50
2023-06-14	2,072	2,078.5	2,058.5	2,063.5	661,300	2,063.50
2023-06-13	2,032.5	2,065	2,025.5	2,061.5	545,300	2,061.50
2023-06-12	2,028.5	2,042.5	2,017.5	2,039	363,400	2,039
2023-06-09	2,019.5	2,022	2,004.5	2,020	696,900	2,020
2023-06-08	2,030	2,035.5	2,010.5	2,018.5	427,300	2,018.50
2023-06-07	2,049	2,049	2,026	2,031.5	505,500	2,031.50
2023-06-06	2,050	2,050	2,022	2,037	557,900	2,037
2023-06-05	2,070	2,072	2,039.5	2,044	461,000	2,044
2023-06-02	2,035	2,074	2,035	2,053	574,700	2,053
2023-06-01	2,023	2,055	2,016	2,049	579,200	2,049
2023-05-31	2,000	2,012	1,991	2,008	731,100	2,008
2023-05-30	2,026	2,030	2,002	2,004	367,600	2,004
2023-05-29	2,025	2,043	2,018	2,033	492,700	2,033
2023-05-26	2,029	2,044	2,021	2,033	364,700	2,033
2023-05-25	2,030	2,043	2,024	2,025	320,800	2,025
2023-05-24	2,048	2,059	2,035	2,038	422,400	2,038
2023-05-23	2,048	2,059	2,023	2,044	762,200	2,044
2023-05-22	2,036	2,066	2,028	2,060	628,300	2,060
2023-05-19	2,020	2,047	2,011	2,036	788,400	2,036
2023-05-18	2,009	2,025	1,988	2,013	692,500	2,013
2023-05-17	2,021	2,024	2,004	2,013	416,600	2,013
2023-05-16	1,999	2,035	1,994	2,025	1,006,400	2,025
2023-05-15	1,975	1,999	1,960	1,994	724,900	1,994
2023-05-12	1,899	1,963	1,896	1,950	886,000	1,950
2023-05-11	1,962	1,969	1,930	1,938	644,900	1,938
2023-05-10	2,000	2,004	1,957	1,962	596,000	1,962
2023-05-09	1,994	2,010	1,974	1,999	1,004,300	1,999
2023-05-08	1,975	1,992	1,920	1,985	1,962,000	1,985
2023-05-02	1,930	1,945	1,888	1,895	1,131,500	1,895
2023-05-01	1,826	1,920	1,825	1,910	2,018,900	1,910
2023-04-28	1,845	1,872	1,799	1,825	3,013,100	1,825
2023-04-27	1,617	1,617	1,592	1,605	505,400	1,605
2023-04-26	1,607	1,622	1,604	1,607	322,300	1,607
2023-04-25	1,603	1,611	1,599	1,604	369,800	1,604
2023-04-24	1,600	1,605	1,592	1,599	299,800	1,599
2023-04-21	1,589	1,597	1,583	1,596	316,500	1,596
2023-04-20	1,586	1,592	1,575	1,584	288,500	1,584
2023-04-19	1,589	1,590	1,576	1,585	354,500	1,585
2023-04-18	1,587	1,595	1,580	1,593	562,800	1,593
2023-04-17	1,588	1,590	1,576	1,582	467,700	1,582
2023-04-14	1,580	1,587	1,573	1,584	364,200	1,584
2023-04-13	1,576	1,581	1,571	1,575	379,900	1,575
2023-04-12	1,575	1,585	1,570	1,572	353,200	1,572
2023-04-11	1,593	1,598	1,576	1,576	428,500	1,576
2023-04-10	1,589	1,599	1,582	1,591	323,100	1,591
2023-04-07	1,618	1,619	1,586	1,586	414,300	1,586
2023-04-06	1,601	1,618	1,591	1,617	575,500	1,617
2023-04-05	1,625	1,625	1,597	1,599	302,600	1,599
2023-04-04	1,630	1,630	1,617	1,628	343,100	1,628
2023-04-03	1,615	1,628	1,608	1,621	455,300	1,621
2023-03-31	1,612	1,612	1,592	1,604	526,500	1,604
2023-03-30	1,605	1,614	1,592	1,612	635,300	1,612
2023-03-29	1,593	1,626	1,580	1,626	1,240,600	1,626
2023-03-28	1,574	1,577	1,545	1,562	579,100	1,562
2023-03-27	1,597	1,597	1,579	1,580	255,100	1,580
2023-03-24	1,587	1,592	1,581	1,585	268,000	1,585
2023-03-23	1,583	1,595	1,582	1,588	281,900	1,588
2023-03-22	1,582	1,597	1,578	1,592	352,200	1,592
2023-03-20	1,602	1,609	1,578	1,583	518,500	1,583
2023-03-17	1,590	1,602	1,584	1,596	638,700	1,596
2023-03-16	1,565	1,596	1,561	1,595	744,200	1,595
2023-03-15	1,584	1,588	1,566	1,571	386,900	1,571
2023-03-14	1,578	1,589	1,559	1,575	631,400	1,575
2023-03-13	1,612	1,615	1,582	1,591	321,800	1,591
2023-03-10	1,604	1,622	1,596	1,611	669,600	1,611
2023-03-09	1,590	1,609	1,586	1,608	495,400	1,608
2023-03-08	1,586	1,595	1,577	1,592	461,300	1,592
2023-03-07	1,564	1,582	1,563	1,578	494,200	1,578
2023-03-06	1,564	1,568	1,552	1,566	443,200	1,566
2023-03-03	1,575	1,589	1,563	1,569	584,800	1,569
2023-03-02	1,553	1,565	1,546	1,563	456,200	1,563
2023-03-01	1,568	1,573	1,541	1,556	590,900	1,556
2023-02-28	1,602	1,612	1,579	1,581	718,000	1,581
2023-02-27	1,604	1,616	1,596	1,616	486,300	1,616
2023-02-24	1,599	1,607	1,590	1,602	478,200	1,602
2023-02-22	1,606	1,607	1,577	1,601	681,700	1,601
2023-02-21	1,596	1,607	1,593	1,602	666,400	1,602
2023-02-20	1,581	1,588	1,566	1,587	635,800	1,587
2023-02-17	1,550	1,572	1,544	1,571	1,002,000	1,571
2023-02-16	1,527	1,552	1,525	1,539	756,500	1,539
2023-02-15	1,520	1,552	1,514	1,523	1,319,800	1,523
2023-02-14	1,502	1,512	1,498	1,508	583,100	1,508
2023-02-13	1,500	1,500	1,487	1,495	396,100	1,495
2023-02-10	1,489	1,495	1,487	1,494	393,100	1,494
2023-02-09	1,495	1,505	1,490	1,490	307,600	1,490
2023-02-08	1,489	1,501	1,489	1,495	310,800	1,495
2023-02-07	1,504	1,507	1,489	1,492	369,300	1,492
2023-02-06	1,485	1,502	1,481	1,498	455,800	1,498
2023-02-03	1,498	1,500	1,476	1,479	789,800	1,479
2023-02-02	1,506	1,511	1,501	1,503	328,500	1,503
2023-02-01	1,527	1,530	1,510	1,513	523,200	1,513
2023-01-31	1,513	1,521	1,507	1,521	544,500	1,521
2023-01-30	1,501	1,506	1,496	1,506	377,000	1,506
2023-01-27	1,501	1,507	1,498	1,501	332,100	1,501
2023-01-26	1,511	1,514	1,498	1,503	459,300	1,503
2023-01-25	1,514	1,519	1,502	1,508	381,100	1,508
2023-01-24	1,503	1,513	1,501	1,511	351,000	1,511
2023-01-23	1,508	1,513	1,497	1,508	396,800	1,508
2023-01-20	1,505	1,535	1,501	1,508	511,600	1,508
2023-01-19	1,484	1,501	1,482	1,500	532,900	1,500
2023-01-18	1,477	1,500	1,472	1,483	683,100	1,483
2023-01-17	1,498	1,505	1,489	1,489	477,800	1,489
2023-01-16	1,485	1,504	1,485	1,498	401,000	1,498
2023-01-13	1,487	1,502	1,481	1,485	514,500	1,485
2023-01-12	1,477	1,499	1,471	1,499	863,400	1,499
2023-01-11	1,525	1,536	1,496	1,496	927,600	1,496
2023-01-10	1,541	1,549	1,518	1,523	597,900	1,523
2023-01-06	1,563	1,563	1,544	1,550	601,800	1,550
2023-01-05	1,557	1,570	1,545	1,556	526,200	1,556
2023-01-04	1,578	1,578	1,548	1,570	416,400	1,570

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