日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

山崎製パン(2212)の株価時系列情報

山崎製パン(2212)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1993/12/30 2,140 2,150 2,120 2,150 85,000
1993/12/29 2,120 2,150 2,110 2,120 165,000
1993/12/28 2,100 2,110 2,090 2,100 276,000
1993/12/27 2,130 2,130 2,090 2,100 125,000
1993/12/24 2,160 2,160 2,100 2,100 160,000
1993/12/22 2,200 2,200 2,150 2,160 322,000
1993/12/21 2,210 2,210 2,170 2,170 154,000
1993/12/20 2,240 2,240 2,180 2,180 90,000
1993/12/17 2,250 2,250 2,200 2,230 112,000
1993/12/16 2,240 2,250 2,220 2,220 122,000
1993/12/15 2,180 2,220 2,180 2,210 117,000
1993/12/14 2,180 2,220 2,170 2,200 328,000
1993/12/13 2,240 2,250 2,220 2,220 85,000
1993/12/10 2,220 2,270 2,220 2,260 381,000
1993/12/09 2,200 2,220 2,190 2,220 159,000
1993/12/08 2,170 2,190 2,160 2,190 151,000
1993/12/07 2,150 2,190 2,150 2,190 76,000
1993/12/06 2,200 2,200 2,120 2,170 105,000
1993/12/03 2,250 2,250 2,170 2,200 360,000
1993/12/02 2,240 2,280 2,210 2,230 299,000
1993/12/01 2,150 2,230 2,130 2,230 203,000
1993/11/30 2,170 2,170 2,110 2,110 183,000
1993/11/29 2,100 2,130 2,020 2,130 255,000
1993/11/26 2,260 2,280 2,180 2,180 218,000
1993/11/25 2,290 2,290 2,250 2,250 218,000
1993/11/24 2,320 2,340 2,270 2,270 294,000
1993/11/22 2,350 2,350 2,300 2,330 173,000
1993/11/19 2,340 2,370 2,330 2,330 355,000
1993/11/18 2,300 2,380 2,300 2,370 568,000
1993/11/17 2,260 2,310 2,260 2,310 375,000
1993/11/16 2,250 2,280 2,230 2,280 256,000
1993/11/15 2,290 2,290 2,220 2,260 207,000
1993/11/12 2,270 2,290 2,260 2,290 128,000
1993/11/11 2,260 2,270 2,250 2,270 168,000
1993/11/10 2,240 2,250 2,190 2,240 589,000
1993/11/09 2,290 2,300 2,250 2,250 428,000
1993/11/08 2,240 2,270 2,230 2,250 131,000
1993/11/05 2,250 2,250 2,190 2,230 180,000
1993/11/04 2,210 2,280 2,210 2,220 175,000
1993/11/02 2,220 2,250 2,210 2,230 200,000
1993/11/01 2,180 2,220 2,180 2,220 128,000
1993/10/29 2,180 2,220 2,170 2,220 228,000
1993/10/28 2,160 2,180 2,160 2,170 186,000
1993/10/27 2,230 2,230 2,180 2,190 520,000
1993/10/26 2,230 2,230 2,200 2,230 208,000
1993/10/25 2,220 2,240 2,220 2,230 405,000
1993/10/22 2,220 2,230 2,200 2,220 340,000
1993/10/21 2,250 2,250 2,220 2,230 155,000
1993/10/20 2,250 2,260 2,230 2,260 146,000
1993/10/19 2,270 2,270 2,250 2,260 135,000
1993/10/18 2,240 2,250 2,230 2,250 158,000
1993/10/15 2,230 2,260 2,220 2,260 140,000
1993/10/14 2,240 2,240 2,210 2,240 220,000
1993/10/13 2,250 2,280 2,240 2,260 209,000
1993/10/12 2,270 2,280 2,250 2,280 322,000
1993/10/08 2,250 2,260 2,230 2,260 294,000
1993/10/07 2,280 2,300 2,250 2,260 350,000
1993/10/06 2,310 2,320 2,290 2,310 262,000
1993/10/05 2,300 2,320 2,290 2,310 334,000
1993/10/04 2,290 2,310 2,250 2,310 230,000
1993/10/01 2,310 2,320 2,290 2,290 287,000
1993/09/30 2,340 2,340 2,300 2,320 201,000
1993/09/29 2,350 2,350 2,310 2,340 511,000
1993/09/28 2,340 2,370 2,330 2,340 761,000
1993/09/27 2,310 2,350 2,300 2,350 498,000
1993/09/24 2,270 2,280 2,270 2,280 375,000
1993/09/22 2,250 2,280 2,240 2,260 325,000
1993/09/21 2,260 2,300 2,240 2,280 648,000
1993/09/20 2,260 2,260 2,220 2,230 335,000
1993/09/17 2,260 2,260 2,230 2,240 496,000
1993/09/16 2,240 2,280 2,220 2,280 1,042,000
1993/09/14 2,200 2,230 2,190 2,210 800,000
1993/09/13 2,140 2,210 2,140 2,210 861,000
1993/09/10 2,120 2,140 2,110 2,140 458,000
1993/09/09 2,130 2,140 2,110 2,120 220,000
1993/09/08 2,130 2,140 2,110 2,140 265,000
1993/09/07 2,140 2,150 2,110 2,130 261,000
1993/09/06 2,170 2,180 2,130 2,140 411,000
1993/09/03 2,100 2,140 2,080 2,130 645,000
1993/09/02 2,000 2,070 2,000 2,060 508,000
1993/09/01 1,980 2,000 1,980 2,000 209,000
1993/08/31 2,020 2,020 2,010 2,020 85,000
1993/08/30 2,020 2,030 2,010 2,030 145,000
1993/08/27 2,000 2,020 2,000 2,020 339,000
1993/08/26 2,000 2,000 1,980 1,990 105,000
1993/08/25 2,000 2,000 1,980 2,000 104,000
1993/08/24 2,020 2,020 1,980 1,990 73,000
1993/08/23 2,030 2,030 2,000 2,020 152,000
1993/08/20 2,000 2,050 1,970 2,040 468,000
1993/08/19 1,970 2,010 1,960 1,990 568,000
1993/08/18 1,920 1,940 1,910 1,940 469,000
1993/08/17 1,860 1,890 1,860 1,890 189,000
1993/08/16 1,840 1,860 1,830 1,860 94,000
1993/08/13 1,890 1,890 1,830 1,840 138,000
1993/08/12 1,870 1,880 1,830 1,830 128,000
1993/08/11 1,820 1,880 1,820 1,860 140,000
1993/08/10 1,840 1,850 1,840 1,850 149,000
1993/08/09 1,850 1,880 1,840 1,860 60,000
1993/08/06 1,840 1,850 1,830 1,840 36,000
1993/08/05 1,820 1,870 1,820 1,830 87,000
1993/08/04 1,850 1,860 1,850 1,850 51,000
1993/08/03 1,860 1,890 1,860 1,860 40,000
1993/08/02 1,850 1,900 1,850 1,850 37,000
1993/07/30 1,870 1,910 1,870 1,900 120,000
1993/07/29 1,890 1,890 1,880 1,890 78,000
1993/07/28 1,850 1,870 1,830 1,860 69,000
1993/07/27 1,860 1,870 1,840 1,840 119,000
1993/07/26 1,900 1,900 1,880 1,880 119,000
1993/07/23 1,910 1,910 1,880 1,910 141,000
1993/07/22 1,890 1,900 1,880 1,880 75,000
1993/07/21 1,920 1,920 1,900 1,910 168,000
1993/07/20 1,920 1,920 1,900 1,900 190,000
1993/07/19 1,920 1,920 1,890 1,910 249,000
1993/07/16 1,900 1,920 1,890 1,900 837,000
1993/07/15 1,900 1,910 1,900 1,900 164,000
1993/07/14 1,890 1,900 1,880 1,890 231,000
1993/07/13 1,840 1,900 1,830 1,880 198,000
1993/07/12 1,840 1,860 1,820 1,820 84,000
1993/07/09 1,780 1,840 1,780 1,840 94,000
1993/07/08 1,790 1,800 1,770 1,800 110,000
1993/07/07 1,780 1,780 1,770 1,780 32,000
1993/07/06 1,770 1,790 1,770 1,790 76,000
1993/07/05 1,800 1,800 1,790 1,800 37,000
1993/07/02 1,820 1,820 1,790 1,810 91,000
1993/07/01 1,800 1,810 1,790 1,800 127,000
1993/06/30 1,820 1,820 1,780 1,800 50,000
1993/06/29 1,820 1,840 1,780 1,800 155,000
1993/06/28 1,790 1,810 1,770 1,790 113,000
1993/06/25 1,810 1,810 1,760 1,800 67,000
1993/06/24 1,780 1,810 1,780 1,810 25,000
1993/06/23 1,800 1,800 1,780 1,800 51,000
1993/06/22 1,790 1,800 1,780 1,790 94,000
1993/06/21 1,780 1,780 1,750 1,780 137,000
1993/06/18 1,830 1,830 1,810 1,810 80,000
1993/06/17 1,830 1,850 1,810 1,830 77,000
1993/06/16 1,820 1,830 1,820 1,830 32,000
1993/06/15 1,850 1,860 1,830 1,850 103,000
1993/06/14 1,850 1,860 1,840 1,850 36,000
1993/06/11 1,860 1,860 1,850 1,850 99,000
1993/06/10 1,860 1,860 1,850 1,850 132,000
1993/06/08 1,870 1,870 1,850 1,870 96,000
1993/06/07 1,890 1,890 1,850 1,880 350,000
1993/06/04 1,880 1,890 1,880 1,890 39,000
1993/06/03 1,880 1,900 1,870 1,880 76,000
1993/06/02 1,920 1,920 1,860 1,880 164,000
1993/06/01 1,890 1,900 1,890 1,890 100,000
1993/05/31 1,950 1,950 1,890 1,920 56,000
1993/05/28 1,950 1,960 1,940 1,940 233,000
1993/05/27 1,920 1,950 1,920 1,940 158,000
1993/05/26 1,900 1,910 1,890 1,910 182,000
1993/05/25 1,910 1,910 1,890 1,900 147,000
1993/05/24 1,890 1,890 1,870 1,880 105,000
1993/05/21 1,850 1,880 1,840 1,880 148,000
1993/05/20 1,880 1,880 1,850 1,850 70,000
1993/05/19 1,860 1,880 1,860 1,880 247,000
1993/05/18 1,870 1,870 1,860 1,870 114,000
1993/05/17 1,890 1,890 1,860 1,880 121,000
1993/05/14 1,900 1,910 1,890 1,910 293,000
1993/05/13 1,880 1,890 1,860 1,890 175,000
1993/05/12 1,910 1,910 1,860 1,860 175,000
1993/05/11 1,950 1,970 1,890 1,890 452,000
1993/05/10 1,920 1,940 1,900 1,940 111,000
1993/05/07 1,910 1,910 1,900 1,910 209,000
1993/05/06 1,880 1,910 1,870 1,910 470,000
1993/04/30 1,840 1,860 1,830 1,850 149,000
1993/04/28 1,860 1,860 1,810 1,840 284,000
1993/04/27 1,810 1,820 1,800 1,800 280,000
1993/04/26 1,800 1,810 1,790 1,800 96,000
1993/04/23 1,870 1,870 1,800 1,810 369,000
1993/04/22 1,790 1,840 1,790 1,840 338,000
1993/04/21 1,790 1,820 1,780 1,820 188,000
1993/04/20 1,820 1,820 1,800 1,800 184,000
1993/04/19 1,850 1,850 1,830 1,830 84,000
1993/04/16 1,870 1,880 1,840 1,840 136,000
1993/04/15 1,840 1,860 1,840 1,850 136,000
1993/04/14 1,830 1,870 1,830 1,840 347,000
1993/04/13 1,800 1,830 1,790 1,830 202,000
1993/04/12 1,810 1,830 1,790 1,810 37,000
1993/04/09 1,820 1,840 1,820 1,830 103,000
1993/04/08 1,840 1,840 1,800 1,820 196,000
1993/04/07 1,830 1,850 1,820 1,830 277,000
1993/04/06 1,820 1,820 1,800 1,820 270,000
1993/04/05 1,800 1,820 1,760 1,800 310,000
1993/04/02 1,750 1,790 1,750 1,790 221,000
1993/04/01 1,710 1,740 1,710 1,740 77,000
1993/03/31 1,710 1,720 1,710 1,710 97,000
1993/03/30 1,740 1,740 1,710 1,720 100,000
1993/03/29 1,700 1,730 1,690 1,710 167,000
1993/03/26 1,680 1,710 1,680 1,690 140,000
1993/03/25 1,710 1,720 1,680 1,700 233,000
1993/03/24 1,710 1,720 1,700 1,700 139,000
1993/03/23 1,700 1,740 1,690 1,740 78,000
1993/03/22 1,710 1,720 1,700 1,700 213,000
1993/03/19 1,790 1,790 1,680 1,680 213,000
1993/03/18 1,770 1,780 1,750 1,770 90,000
1993/03/17 1,740 1,750 1,730 1,730 81,000
1993/03/16 1,750 1,750 1,740 1,740 54,000
1993/03/15 1,720 1,750 1,720 1,750 82,000
1993/03/12 1,720 1,750 1,720 1,720 177,000
1993/03/11 1,720 1,740 1,720 1,720 125,000
1993/03/10 1,710 1,750 1,710 1,710 132,000
1993/03/09 1,720 1,750 1,720 1,720 108,000
1993/03/08 1,710 1,730 1,700 1,720 181,000
1993/03/05 1,710 1,710 1,700 1,710 20,000
1993/03/04 1,700 1,720 1,700 1,710 112,000
1993/03/03 1,720 1,730 1,700 1,720 28,000
1993/03/02 1,700 1,730 1,690 1,730 66,000
1993/03/01 1,700 1,700 1,680 1,700 46,000
1993/02/26 1,720 1,730 1,710 1,710 106,000
1993/02/25 1,720 1,720 1,700 1,720 101,000
1993/02/24 1,700 1,700 1,680 1,680 13,000
1993/02/23 1,680 1,700 1,680 1,700 86,000
1993/02/22 1,700 1,700 1,680 1,690 99,000
1993/02/19 1,740 1,740 1,720 1,720 56,000
1993/02/18 1,740 1,750 1,720 1,740 40,000
1993/02/17 1,720 1,750 1,720 1,750 1,596,000
1993/02/16 1,720 1,730 1,710 1,720 74,000
1993/02/15 1,710 1,720 1,710 1,720 195,000
1993/02/12 1,720 1,730 1,710 1,710 105,000
1993/02/10 1,700 1,720 1,700 1,720 36,000
1993/02/09 1,730 1,750 1,720 1,720 35,000
1993/02/08 1,770 1,770 1,740 1,760 51,000
1993/02/05 1,780 1,780 1,750 1,770 57,000
1993/02/04 1,780 1,780 1,770 1,780 59,000
1993/02/03 1,750 1,770 1,750 1,760 70,000
1993/02/02 1,750 1,760 1,740 1,750 93,000
1993/02/01 1,750 1,750 1,740 1,750 31,000
1993/01/29 1,740 1,750 1,740 1,750 93,000
1993/01/28 1,710 1,750 1,710 1,750 131,000
1993/01/27 1,730 1,730 1,700 1,710 34,000
1993/01/26 1,670 1,700 1,670 1,700 100,000
1993/01/25 1,700 1,700 1,680 1,690 57,000
1993/01/22 1,700 1,700 1,680 1,680 122,000
1993/01/21 1,690 1,700 1,690 1,700 74,000
1993/01/20 1,690 1,690 1,680 1,680 54,000
1993/01/19 1,670 1,690 1,670 1,690 47,000
1993/01/18 1,670 1,680 1,670 1,670 66,000
1993/01/14 1,680 1,680 1,670 1,670 187,000
1993/01/13 1,710 1,720 1,690 1,690 268,000
1993/01/12 1,710 1,730 1,710 1,710 142,000
1993/01/11 1,700 1,710 1,700 1,710 94,000
1993/01/08 1,720 1,730 1,700 1,700 198,000
1993/01/07 1,730 1,740 1,710 1,710 127,000
1993/01/06 1,760 1,760 1,730 1,730 67,000
1993/01/05 1,770 1,770 1,730 1,750 32,000
1993/01/04 1,780 1,780 1,770 1,770 3,000

このページの先頭へ