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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,100 | 1,109 | 1,092 | 1,109 | 42,000 |
| 1999/12/29 | 1,130 | 1,140 | 1,100 | 1,120 | 81,000 |
| 1999/12/28 | 1,150 | 1,152 | 1,134 | 1,134 | 47,000 |
| 1999/12/27 | 1,151 | 1,170 | 1,151 | 1,154 | 78,000 |
| 1999/12/24 | 1,167 | 1,178 | 1,150 | 1,150 | 90,000 |
| 1999/12/22 | 1,216 | 1,216 | 1,164 | 1,168 | 109,000 |
| 1999/12/21 | 1,150 | 1,185 | 1,145 | 1,177 | 293,000 |
| 1999/12/20 | 1,146 | 1,146 | 1,111 | 1,133 | 226,000 |
| 1999/12/17 | 1,139 | 1,146 | 1,131 | 1,146 | 230,000 |
| 1999/12/16 | 1,145 | 1,145 | 1,102 | 1,120 | 156,000 |
| 1999/12/15 | 1,130 | 1,140 | 1,115 | 1,130 | 269,000 |
| 1999/12/14 | 1,137 | 1,137 | 1,115 | 1,115 | 300,000 |
| 1999/12/13 | 1,080 | 1,115 | 1,080 | 1,115 | 514,000 |
| 1999/12/10 | 1,063 | 1,080 | 1,063 | 1,080 | 317,000 |
| 1999/12/09 | 1,077 | 1,080 | 1,061 | 1,061 | 107,000 |
| 1999/12/08 | 1,060 | 1,080 | 1,060 | 1,061 | 176,000 |
| 1999/12/07 | 1,080 | 1,099 | 1,060 | 1,060 | 308,000 |
| 1999/12/06 | 1,092 | 1,107 | 1,091 | 1,100 | 193,000 |
| 1999/12/03 | 1,121 | 1,139 | 1,090 | 1,090 | 111,000 |
| 1999/12/02 | 1,180 | 1,180 | 1,100 | 1,130 | 346,000 |
| 1999/12/01 | 1,080 | 1,085 | 1,055 | 1,080 | 271,000 |
| 1999/11/30 | 1,071 | 1,089 | 1,052 | 1,080 | 304,000 |
| 1999/11/29 | 1,080 | 1,086 | 1,050 | 1,070 | 250,000 |
| 1999/11/26 | 1,082 | 1,093 | 1,078 | 1,078 | 263,000 |
| 1999/11/25 | 1,099 | 1,105 | 1,070 | 1,077 | 394,000 |
| 1999/11/24 | 1,111 | 1,130 | 1,080 | 1,094 | 300,000 |
| 1999/11/22 | 1,190 | 1,190 | 1,110 | 1,110 | 133,000 |
| 1999/11/19 | 1,190 | 1,190 | 1,165 | 1,179 | 190,000 |
| 1999/11/18 | 1,150 | 1,190 | 1,150 | 1,190 | 226,000 |
| 1999/11/17 | 1,101 | 1,140 | 1,100 | 1,138 | 326,000 |
| 1999/11/16 | 1,101 | 1,121 | 1,093 | 1,093 | 251,000 |
| 1999/11/15 | 1,101 | 1,120 | 1,090 | 1,090 | 185,000 |
| 1999/11/12 | 1,169 | 1,169 | 1,094 | 1,099 | 312,000 |
| 1999/11/11 | 1,188 | 1,195 | 1,100 | 1,149 | 298,000 |
| 1999/11/10 | 1,190 | 1,193 | 1,179 | 1,189 | 131,000 |
| 1999/11/09 | 1,207 | 1,227 | 1,195 | 1,203 | 190,000 |
| 1999/11/08 | 1,269 | 1,269 | 1,206 | 1,206 | 71,000 |
| 1999/11/05 | 1,254 | 1,255 | 1,200 | 1,250 | 212,000 |
| 1999/11/04 | 1,262 | 1,264 | 1,241 | 1,252 | 56,000 |
| 1999/11/02 | 1,269 | 1,269 | 1,232 | 1,265 | 79,000 |
| 1999/11/01 | 1,250 | 1,274 | 1,230 | 1,265 | 47,000 |
| 1999/10/29 | 1,260 | 1,275 | 1,230 | 1,275 | 174,000 |
| 1999/10/28 | 1,240 | 1,240 | 1,220 | 1,240 | 113,000 |
| 1999/10/27 | 1,230 | 1,237 | 1,220 | 1,220 | 128,000 |
| 1999/10/26 | 1,230 | 1,230 | 1,210 | 1,210 | 252,000 |
| 1999/10/25 | 1,245 | 1,245 | 1,230 | 1,230 | 172,000 |
| 1999/10/22 | 1,250 | 1,269 | 1,244 | 1,259 | 85,000 |
| 1999/10/21 | 1,270 | 1,276 | 1,230 | 1,250 | 295,000 |
| 1999/10/20 | 1,301 | 1,301 | 1,260 | 1,290 | 142,000 |
| 1999/10/19 | 1,282 | 1,310 | 1,281 | 1,300 | 163,000 |
| 1999/10/18 | 1,274 | 1,274 | 1,261 | 1,262 | 113,000 |
| 1999/10/15 | 1,305 | 1,314 | 1,260 | 1,275 | 247,000 |
| 1999/10/14 | 1,370 | 1,370 | 1,300 | 1,315 | 150,000 |
| 1999/10/13 | 1,357 | 1,401 | 1,355 | 1,391 | 128,000 |
| 1999/10/12 | 1,371 | 1,404 | 1,360 | 1,360 | 48,000 |
| 1999/10/08 | 1,385 | 1,385 | 1,370 | 1,379 | 122,000 |
| 1999/10/07 | 1,366 | 1,375 | 1,366 | 1,373 | 87,000 |
| 1999/10/06 | 1,368 | 1,375 | 1,355 | 1,365 | 96,000 |
| 1999/10/05 | 1,345 | 1,355 | 1,342 | 1,349 | 97,000 |
| 1999/10/04 | 1,366 | 1,366 | 1,340 | 1,340 | 61,000 |
| 1999/10/01 | 1,337 | 1,357 | 1,335 | 1,339 | 103,000 |
| 1999/09/30 | 1,343 | 1,377 | 1,342 | 1,377 | 121,000 |
| 1999/09/29 | 1,351 | 1,352 | 1,321 | 1,330 | 67,000 |
| 1999/09/28 | 1,360 | 1,365 | 1,341 | 1,350 | 131,000 |
| 1999/09/27 | 1,342 | 1,342 | 1,330 | 1,336 | 118,000 |
| 1999/09/24 | 1,370 | 1,370 | 1,320 | 1,322 | 172,000 |
| 1999/09/22 | 1,400 | 1,400 | 1,332 | 1,379 | 210,000 |
| 1999/09/21 | 1,416 | 1,416 | 1,396 | 1,409 | 81,000 |
| 1999/09/20 | 1,449 | 1,449 | 1,407 | 1,416 | 85,000 |
| 1999/09/17 | 1,412 | 1,450 | 1,400 | 1,450 | 106,000 |
| 1999/09/16 | 1,370 | 1,391 | 1,370 | 1,391 | 100,000 |
| 1999/09/14 | 1,416 | 1,416 | 1,383 | 1,415 | 97,000 |
| 1999/09/13 | 1,437 | 1,437 | 1,412 | 1,415 | 94,000 |
| 1999/09/10 | 1,450 | 1,450 | 1,417 | 1,417 | 215,000 |
| 1999/09/09 | 1,435 | 1,441 | 1,422 | 1,434 | 82,000 |
| 1999/09/08 | 1,430 | 1,430 | 1,415 | 1,416 | 149,000 |
| 1999/09/07 | 1,415 | 1,415 | 1,409 | 1,410 | 105,000 |
| 1999/09/06 | 1,437 | 1,437 | 1,408 | 1,412 | 173,000 |
| 1999/09/03 | 1,420 | 1,425 | 1,406 | 1,417 | 134,000 |
| 1999/09/02 | 1,440 | 1,440 | 1,400 | 1,400 | 184,000 |
| 1999/09/01 | 1,456 | 1,461 | 1,440 | 1,448 | 211,000 |
| 1999/08/31 | 1,460 | 1,477 | 1,450 | 1,450 | 143,000 |
| 1999/08/30 | 1,476 | 1,476 | 1,451 | 1,453 | 52,000 |
| 1999/08/27 | 1,499 | 1,499 | 1,450 | 1,450 | 138,000 |
| 1999/08/26 | 1,481 | 1,482 | 1,470 | 1,470 | 74,000 |
| 1999/08/25 | 1,501 | 1,501 | 1,481 | 1,481 | 148,000 |
| 1999/08/24 | 1,500 | 1,514 | 1,486 | 1,486 | 92,000 |
| 1999/08/23 | 1,509 | 1,509 | 1,480 | 1,480 | 112,000 |
| 1999/08/20 | 1,491 | 1,520 | 1,485 | 1,513 | 347,000 |
| 1999/08/19 | 1,497 | 1,511 | 1,494 | 1,495 | 116,000 |
| 1999/08/18 | 1,546 | 1,556 | 1,510 | 1,520 | 111,000 |
| 1999/08/17 | 1,551 | 1,568 | 1,544 | 1,545 | 112,000 |
| 1999/08/16 | 1,570 | 1,575 | 1,541 | 1,544 | 125,000 |
| 1999/08/13 | 1,590 | 1,600 | 1,587 | 1,600 | 34,000 |
| 1999/08/12 | 1,630 | 1,630 | 1,601 | 1,620 | 64,000 |
| 1999/08/11 | 1,626 | 1,626 | 1,615 | 1,615 | 14,000 |
| 1999/08/10 | 1,630 | 1,636 | 1,581 | 1,605 | 60,000 |
| 1999/08/09 | 1,642 | 1,664 | 1,640 | 1,660 | 66,000 |
| 1999/08/06 | 1,660 | 1,679 | 1,620 | 1,669 | 106,000 |
| 1999/08/05 | 1,663 | 1,690 | 1,663 | 1,686 | 353,000 |
| 1999/08/04 | 1,700 | 1,700 | 1,651 | 1,665 | 181,000 |
| 1999/08/03 | 1,670 | 1,700 | 1,650 | 1,700 | 132,000 |
| 1999/08/02 | 1,649 | 1,649 | 1,630 | 1,646 | 83,000 |
| 1999/07/30 | 1,639 | 1,649 | 1,610 | 1,649 | 136,000 |
| 1999/07/29 | 1,606 | 1,650 | 1,605 | 1,650 | 249,000 |
| 1999/07/28 | 1,600 | 1,600 | 1,578 | 1,590 | 170,000 |
| 1999/07/27 | 1,540 | 1,564 | 1,522 | 1,550 | 87,000 |
| 1999/07/26 | 1,550 | 1,564 | 1,550 | 1,562 | 65,000 |
| 1999/07/23 | 1,600 | 1,600 | 1,560 | 1,580 | 106,000 |
| 1999/07/22 | 1,622 | 1,622 | 1,590 | 1,600 | 132,000 |
| 1999/07/21 | 1,618 | 1,620 | 1,611 | 1,620 | 118,000 |
| 1999/07/19 | 1,601 | 1,607 | 1,585 | 1,607 | 108,000 |
| 1999/07/16 | 1,634 | 1,637 | 1,600 | 1,600 | 99,000 |
| 1999/07/15 | 1,598 | 1,604 | 1,590 | 1,604 | 200,000 |
| 1999/07/14 | 1,561 | 1,597 | 1,561 | 1,585 | 69,000 |
| 1999/07/13 | 1,588 | 1,600 | 1,570 | 1,570 | 176,000 |
| 1999/07/12 | 1,579 | 1,580 | 1,561 | 1,561 | 72,000 |
| 1999/07/09 | 1,550 | 1,579 | 1,542 | 1,561 | 122,000 |
| 1999/07/08 | 1,584 | 1,584 | 1,502 | 1,550 | 72,000 |
| 1999/07/07 | 1,578 | 1,580 | 1,576 | 1,580 | 75,000 |
| 1999/07/06 | 1,580 | 1,580 | 1,565 | 1,577 | 128,000 |
| 1999/07/05 | 1,560 | 1,570 | 1,540 | 1,570 | 139,000 |
| 1999/07/02 | 1,560 | 1,561 | 1,535 | 1,559 | 90,000 |
| 1999/07/01 | 1,560 | 1,560 | 1,541 | 1,550 | 58,000 |
| 1999/06/30 | 1,560 | 1,562 | 1,502 | 1,502 | 136,000 |
| 1999/06/29 | 1,590 | 1,590 | 1,541 | 1,560 | 163,000 |
| 1999/06/28 | 1,534 | 1,534 | 1,516 | 1,516 | 38,000 |
| 1999/06/25 | 1,540 | 1,540 | 1,520 | 1,534 | 107,000 |
| 1999/06/24 | 1,500 | 1,503 | 1,481 | 1,490 | 111,000 |
| 1999/06/23 | 1,510 | 1,530 | 1,500 | 1,500 | 203,000 |
| 1999/06/22 | 1,521 | 1,521 | 1,505 | 1,510 | 115,000 |
| 1999/06/21 | 1,509 | 1,527 | 1,509 | 1,527 | 123,000 |
| 1999/06/18 | 1,537 | 1,550 | 1,510 | 1,510 | 76,000 |
| 1999/06/17 | 1,519 | 1,537 | 1,517 | 1,537 | 89,000 |
| 1999/06/16 | 1,531 | 1,567 | 1,500 | 1,510 | 100,000 |
| 1999/06/15 | 1,520 | 1,538 | 1,520 | 1,537 | 55,000 |
| 1999/06/14 | 1,564 | 1,583 | 1,538 | 1,538 | 29,000 |
| 1999/06/11 | 1,550 | 1,590 | 1,550 | 1,584 | 321,000 |
| 1999/06/10 | 1,585 | 1,585 | 1,530 | 1,530 | 153,000 |
| 1999/06/09 | 1,589 | 1,589 | 1,555 | 1,555 | 102,000 |
| 1999/06/08 | 1,590 | 1,590 | 1,569 | 1,585 | 74,000 |
| 1999/06/07 | 1,560 | 1,589 | 1,560 | 1,580 | 59,000 |
| 1999/06/04 | 1,560 | 1,560 | 1,537 | 1,550 | 91,000 |
| 1999/06/03 | 1,555 | 1,560 | 1,545 | 1,560 | 59,000 |
| 1999/06/02 | 1,557 | 1,558 | 1,548 | 1,553 | 96,000 |
| 1999/06/01 | 1,513 | 1,560 | 1,510 | 1,548 | 181,000 |
| 1999/05/31 | 1,539 | 1,539 | 1,472 | 1,473 | 79,000 |
| 1999/05/28 | 1,520 | 1,535 | 1,520 | 1,530 | 40,000 |
| 1999/05/27 | 1,560 | 1,560 | 1,515 | 1,516 | 36,000 |
| 1999/05/26 | 1,507 | 1,565 | 1,507 | 1,560 | 132,000 |
| 1999/05/25 | 1,510 | 1,510 | 1,497 | 1,507 | 93,000 |
| 1999/05/24 | 1,472 | 1,510 | 1,460 | 1,510 | 116,000 |
| 1999/05/21 | 1,486 | 1,490 | 1,432 | 1,432 | 373,000 |
| 1999/05/20 | 1,460 | 1,480 | 1,440 | 1,466 | 128,000 |
| 1999/05/19 | 1,475 | 1,475 | 1,435 | 1,441 | 91,000 |
| 1999/05/18 | 1,486 | 1,490 | 1,479 | 1,484 | 194,000 |
| 1999/05/17 | 1,471 | 1,471 | 1,446 | 1,446 | 101,000 |
| 1999/05/14 | 1,490 | 1,500 | 1,475 | 1,475 | 106,000 |
| 1999/05/13 | 1,491 | 1,492 | 1,470 | 1,486 | 105,000 |
| 1999/05/12 | 1,500 | 1,532 | 1,490 | 1,490 | 185,000 |
| 1999/05/11 | 1,513 | 1,517 | 1,502 | 1,502 | 154,000 |
| 1999/05/10 | 1,537 | 1,537 | 1,520 | 1,525 | 61,000 |
| 1999/05/07 | 1,523 | 1,545 | 1,515 | 1,538 | 425,000 |
| 1999/05/06 | 1,570 | 1,570 | 1,515 | 1,515 | 216,000 |
| 1999/04/30 | 1,530 | 1,530 | 1,505 | 1,511 | 113,000 |
| 1999/04/28 | 1,550 | 1,553 | 1,515 | 1,515 | 277,000 |
| 1999/04/27 | 1,551 | 1,560 | 1,545 | 1,545 | 74,000 |
| 1999/04/26 | 1,530 | 1,565 | 1,530 | 1,565 | 82,000 |
| 1999/04/23 | 1,589 | 1,589 | 1,541 | 1,558 | 308,000 |
| 1999/04/22 | 1,552 | 1,562 | 1,543 | 1,562 | 91,000 |
| 1999/04/21 | 1,587 | 1,587 | 1,570 | 1,580 | 63,000 |
| 1999/04/20 | 1,590 | 1,590 | 1,555 | 1,588 | 105,000 |
| 1999/04/19 | 1,550 | 1,590 | 1,550 | 1,590 | 49,000 |
| 1999/04/16 | 1,526 | 1,570 | 1,526 | 1,541 | 117,000 |
| 1999/04/15 | 1,549 | 1,565 | 1,525 | 1,554 | 149,000 |
| 1999/04/14 | 1,570 | 1,570 | 1,545 | 1,565 | 118,000 |
| 1999/04/13 | 1,590 | 1,590 | 1,545 | 1,570 | 109,000 |
| 1999/04/12 | 1,594 | 1,594 | 1,560 | 1,560 | 91,000 |
| 1999/04/09 | 1,584 | 1,600 | 1,580 | 1,595 | 324,000 |
| 1999/04/08 | 1,608 | 1,608 | 1,579 | 1,584 | 254,000 |
| 1999/04/07 | 1,610 | 1,622 | 1,600 | 1,608 | 183,000 |
| 1999/04/06 | 1,644 | 1,644 | 1,580 | 1,639 | 235,000 |
| 1999/04/05 | 1,615 | 1,631 | 1,608 | 1,631 | 55,000 |
| 1999/04/02 | 1,620 | 1,620 | 1,600 | 1,601 | 56,000 |
| 1999/04/01 | 1,591 | 1,620 | 1,585 | 1,590 | 253,000 |
| 1999/03/31 | 1,610 | 1,610 | 1,580 | 1,591 | 183,000 |
| 1999/03/30 | 1,604 | 1,634 | 1,590 | 1,610 | 172,000 |
| 1999/03/29 | 1,619 | 1,619 | 1,592 | 1,602 | 191,000 |
| 1999/03/26 | 1,650 | 1,650 | 1,618 | 1,620 | 71,000 |
| 1999/03/25 | 1,709 | 1,709 | 1,650 | 1,650 | 167,000 |
| 1999/03/24 | 1,750 | 1,750 | 1,671 | 1,671 | 148,000 |
| 1999/03/23 | 1,750 | 1,768 | 1,741 | 1,750 | 209,000 |
| 1999/03/19 | 1,750 | 1,760 | 1,720 | 1,750 | 262,000 |
| 1999/03/18 | 1,720 | 1,723 | 1,645 | 1,694 | 352,000 |
| 1999/03/17 | 1,698 | 1,720 | 1,698 | 1,717 | 130,000 |
| 1999/03/16 | 1,701 | 1,730 | 1,690 | 1,728 | 287,000 |
| 1999/03/15 | 1,640 | 1,671 | 1,626 | 1,671 | 259,000 |
| 1999/03/12 | 1,630 | 1,640 | 1,618 | 1,623 | 263,000 |
| 1999/03/11 | 1,594 | 1,618 | 1,572 | 1,610 | 260,000 |
| 1999/03/10 | 1,610 | 1,610 | 1,580 | 1,594 | 103,000 |
| 1999/03/09 | 1,584 | 1,600 | 1,561 | 1,596 | 33,000 |
| 1999/03/08 | 1,620 | 1,620 | 1,585 | 1,585 | 109,000 |
| 1999/03/05 | 1,548 | 1,620 | 1,540 | 1,620 | 209,000 |
| 1999/03/04 | 1,510 | 1,548 | 1,503 | 1,518 | 178,000 |
| 1999/03/03 | 1,500 | 1,510 | 1,480 | 1,510 | 163,000 |
| 1999/03/02 | 1,510 | 1,523 | 1,500 | 1,500 | 140,000 |
| 1999/03/01 | 1,596 | 1,610 | 1,500 | 1,507 | 179,000 |
| 1999/02/26 | 1,590 | 1,610 | 1,590 | 1,596 | 131,000 |
| 1999/02/25 | 1,618 | 1,618 | 1,590 | 1,591 | 143,000 |
| 1999/02/24 | 1,598 | 1,630 | 1,597 | 1,619 | 277,000 |
| 1999/02/23 | 1,578 | 1,599 | 1,556 | 1,578 | 150,000 |
| 1999/02/22 | 1,579 | 1,579 | 1,530 | 1,553 | 22,000 |
| 1999/02/19 | 1,558 | 1,585 | 1,540 | 1,581 | 220,000 |
| 1999/02/18 | 1,558 | 1,558 | 1,545 | 1,558 | 105,000 |
| 1999/02/17 | 1,559 | 1,559 | 1,550 | 1,558 | 108,000 |
| 1999/02/16 | 1,500 | 1,539 | 1,500 | 1,535 | 97,000 |
| 1999/02/15 | 1,433 | 1,500 | 1,432 | 1,500 | 173,000 |
| 1999/02/12 | 1,450 | 1,453 | 1,431 | 1,432 | 82,000 |
| 1999/02/10 | 1,494 | 1,501 | 1,494 | 1,500 | 82,000 |
| 1999/02/09 | 1,522 | 1,524 | 1,519 | 1,524 | 66,000 |
| 1999/02/08 | 1,522 | 1,522 | 1,514 | 1,522 | 74,000 |
| 1999/02/05 | 1,511 | 1,522 | 1,491 | 1,522 | 59,000 |
| 1999/02/04 | 1,511 | 1,530 | 1,505 | 1,511 | 95,000 |
| 1999/02/03 | 1,529 | 1,529 | 1,501 | 1,510 | 78,000 |
| 1999/02/02 | 1,560 | 1,560 | 1,515 | 1,559 | 68,000 |
| 1999/02/01 | 1,550 | 1,560 | 1,550 | 1,560 | 43,000 |
| 1999/01/29 | 1,525 | 1,569 | 1,525 | 1,569 | 78,000 |
| 1999/01/28 | 1,520 | 1,550 | 1,520 | 1,545 | 158,000 |
| 1999/01/27 | 1,515 | 1,522 | 1,515 | 1,520 | 132,000 |
| 1999/01/26 | 1,528 | 1,535 | 1,521 | 1,521 | 211,000 |
| 1999/01/25 | 1,526 | 1,540 | 1,526 | 1,528 | 250,000 |
| 1999/01/22 | 1,528 | 1,535 | 1,517 | 1,517 | 150,000 |
| 1999/01/21 | 1,521 | 1,534 | 1,521 | 1,530 | 172,000 |
| 1999/01/20 | 1,540 | 1,540 | 1,521 | 1,534 | 85,000 |
| 1999/01/19 | 1,545 | 1,545 | 1,531 | 1,540 | 45,000 |
| 1999/01/18 | 1,549 | 1,564 | 1,549 | 1,555 | 192,000 |
| 1999/01/14 | 1,510 | 1,550 | 1,510 | 1,548 | 140,000 |
| 1999/01/13 | 1,519 | 1,540 | 1,516 | 1,540 | 227,000 |
| 1999/01/12 | 1,510 | 1,516 | 1,508 | 1,513 | 140,000 |
| 1999/01/11 | 1,495 | 1,508 | 1,488 | 1,498 | 27,000 |
| 1999/01/08 | 1,499 | 1,499 | 1,471 | 1,475 | 23,000 |
| 1999/01/07 | 1,499 | 1,510 | 1,482 | 1,500 | 98,000 |
| 1999/01/06 | 1,480 | 1,480 | 1,460 | 1,470 | 125,000 |
| 1999/01/05 | 1,441 | 1,454 | 1,436 | 1,445 | 52,000 |
| 1999/01/04 | 1,470 | 1,470 | 1,436 | 1,436 | 28,000 |