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
2004/12/30 942 960 942 954 137,000
2004/12/29 946 947 935 936 245,000
2004/12/28 947 949 941 948 146,000
2004/12/27 939 948 939 947 208,000
2004/12/24 952 957 950 951 291,000
2004/12/22 949 951 942 950 324,000
2004/12/21 943 952 937 939 400,000
2004/12/20 948 948 937 937 356,000
2004/12/17 945 953 942 942 253,000
2004/12/16 938 948 938 938 187,000
2004/12/15 934 946 932 941 288,000
2004/12/14 938 943 931 943 297,000
2004/12/13 938 945 934 937 175,000
2004/12/10 938 939 929 938 402,000
2004/12/09 935 935 924 929 328,000
2004/12/08 930 934 918 934 432,000
2004/12/07 934 940 934 938 224,000
2004/12/06 934 940 931 940 280,000
2004/12/03 946 947 938 944 512,000
2004/12/02 937 949 931 948 329,000
2004/12/01 930 937 928 930 396,000
2004/11/30 951 951 930 934 419,000
2004/11/29 936 950 936 950 145,000
2004/11/26 944 944 934 935 130,000
2004/11/25 944 951 934 944 314,000
2004/11/24 927 944 924 936 233,000
2004/11/22 935 938 919 921 318,000
2004/11/19 941 941 935 939 158,000
2004/11/18 944 946 933 934 219,000
2004/11/17 944 948 938 939 261,000
2004/11/16 954 954 944 944 173,000
2004/11/15 940 953 940 949 166,000
2004/11/12 936 942 930 941 201,000
2004/11/11 949 949 928 928 204,000
2004/11/10 955 957 942 943 164,000
2004/11/09 950 958 946 952 205,000
2004/11/08 957 957 940 940 181,000
2004/11/05 952 957 947 957 252,000
2004/11/04 958 964 936 944 387,000
2004/11/02 952 957 942 957 209,000
2004/11/01 936 955 921 951 245,000
2004/10/29 941 949 933 935 266,000
2004/10/28 947 952 941 946 206,000
2004/10/27 930 945 926 933 281,000
2004/10/26 928 938 926 932 270,000
2004/10/25 921 934 912 928 270,000
2004/10/22 930 930 911 924 195,000
2004/10/21 935 939 920 921 144,000
2004/10/20 944 944 928 935 176,000
2004/10/19 940 949 937 944 216,000
2004/10/18 943 947 932 944 572,000
2004/10/15 956 956 931 940 276,000
2004/10/14 971 971 955 955 149,000
2004/10/13 972 979 972 973 85,000
2004/10/12 975 987 970 982 161,000
2004/10/08 990 993 978 983 129,000
2004/10/07 993 993 976 985 205,000
2004/10/06 983 983 970 983 230,000
2004/10/05 985 995 973 983 228,000
2004/10/04 986 1,001 970 995 583,000
2004/10/01 966 980 960 980 178,000
2004/09/30 958 968 950 960 338,000
2004/09/29 958 965 953 957 171,000
2004/09/28 958 967 953 961 223,000
2004/09/27 954 965 943 965 157,000
2004/09/24 945 962 937 962 292,000
2004/09/22 960 965 944 965 198,000
2004/09/21 979 980 961 961 120,000
2004/09/17 968 970 958 970 392,000
2004/09/16 977 980 958 958 224,000
2004/09/15 988 988 976 976 279,000
2004/09/14 983 985 975 985 168,000
2004/09/13 987 987 976 984 155,000
2004/09/10 980 986 971 977 622,000
2004/09/09 991 998 981 981 352,000
2004/09/08 999 1,003 987 988 506,000
2004/09/07 1,002 1,002 992 998 193,000
2004/09/06 1,001 1,005 996 1,003 213,000
2004/09/03 1,002 1,007 992 997 141,000
2004/09/02 1,001 1,014 1,000 1,005 312,000
2004/09/01 1,002 1,014 997 1,005 219,000
2004/08/31 1,004 1,014 981 982 264,000
2004/08/30 1,018 1,021 1,007 1,008 133,000
2004/08/27 1,032 1,037 1,003 1,019 968,000
2004/08/26 1,018 1,019 987 999 270,000
2004/08/25 988 1,016 973 1,006 1,402,000
2004/08/24 954 955 943 948 534,000
2004/08/23 953 963 952 954 376,000
2004/08/20 950 965 948 950 362,000
2004/08/19 974 975 939 953 733,000
2004/08/18 991 991 966 984 165,000
2004/08/17 976 987 970 972 365,000
2004/08/16 971 984 964 966 644,000
2004/08/13 1,003 1,006 988 988 274,000
2004/08/12 1,026 1,026 1,006 1,014 183,000
2004/08/11 1,010 1,026 1,000 1,025 499,000
2004/08/10 1,008 1,023 1,002 1,003 680,000
2004/08/09 1,045 1,045 1,017 1,020 466,000
2004/08/06 1,054 1,057 1,034 1,045 281,000
2004/08/05 1,059 1,059 1,043 1,054 225,000
2004/08/04 1,051 1,058 1,040 1,058 174,000
2004/08/03 1,059 1,059 1,040 1,051 130,000
2004/08/02 1,050 1,059 1,040 1,059 99,000
2004/07/30 1,055 1,060 1,046 1,059 105,000
2004/07/29 1,045 1,048 1,034 1,045 132,000
2004/07/28 1,039 1,050 1,035 1,045 103,000
2004/07/27 1,040 1,045 1,037 1,038 95,000
2004/07/26 1,035 1,045 1,035 1,039 103,000
2004/07/23 1,055 1,062 1,043 1,054 306,000
2004/07/22 1,040 1,050 1,033 1,045 110,000
2004/07/21 1,050 1,060 1,050 1,054 129,000
2004/07/20 1,030 1,053 1,030 1,041 116,000
2004/07/16 1,030 1,042 1,024 1,039 155,000
2004/07/15 1,040 1,054 1,030 1,048 118,000
2004/07/14 1,069 1,070 1,043 1,043 191,000
2004/07/13 1,069 1,069 1,053 1,062 104,000
2004/07/12 1,049 1,076 1,049 1,064 107,000
2004/07/09 1,055 1,062 1,036 1,059 349,000
2004/07/08 1,050 1,067 1,050 1,064 214,000
2004/07/07 1,062 1,065 1,047 1,054 286,000
2004/07/06 1,061 1,071 1,061 1,062 299,000
2004/07/05 1,071 1,075 1,067 1,070 288,000
2004/07/02 1,069 1,082 1,056 1,081 300,000
2004/07/01 1,072 1,077 1,055 1,069 268,000
2004/06/30 1,065 1,089 1,064 1,072 642,000
2004/06/29 1,026 1,048 1,025 1,045 605,000
2004/06/28 1,023 1,035 1,016 1,030 370,000
2004/06/25 1,027 1,030 1,015 1,023 142,000
2004/06/24 1,023 1,033 1,018 1,020 153,000
2004/06/23 1,039 1,039 1,013 1,017 185,000
2004/06/22 1,018 1,037 1,015 1,020 223,000
2004/06/21 1,005 1,033 1,005 1,017 421,000
2004/06/18 1,028 1,035 990 1,021 329,000
2004/06/17 1,044 1,049 1,030 1,048 167,000
2004/06/16 1,072 1,072 1,042 1,045 386,000
2004/06/15 1,027 1,041 1,017 1,039 249,000
2004/06/14 1,030 1,053 1,030 1,047 199,000
2004/06/11 1,048 1,058 1,040 1,041 688,000
2004/06/10 1,039 1,044 1,022 1,042 228,000
2004/06/09 1,020 1,046 1,011 1,040 422,000
2004/06/08 1,022 1,022 1,002 1,010 351,000
2004/06/07 1,009 1,023 1,005 1,022 306,000
2004/06/04 983 1,001 982 1,000 212,000
2004/06/03 1,000 1,007 970 989 499,000
2004/06/02 1,015 1,015 993 995 425,000
2004/06/01 1,019 1,031 1,011 1,015 134,000
2004/05/31 1,025 1,027 1,000 1,019 271,000
2004/05/28 1,009 1,026 1,005 1,024 245,000
2004/05/27 1,015 1,017 999 1,006 244,000
2004/05/26 1,019 1,020 993 1,018 514,000
2004/05/25 1,020 1,020 993 1,000 259,000
2004/05/24 1,011 1,023 1,003 1,020 366,000
2004/05/21 1,003 1,027 1,003 1,018 217,000
2004/05/20 996 1,030 995 1,014 395,000
2004/05/19 998 1,020 998 1,016 231,000
2004/05/18 990 1,019 989 998 337,000
2004/05/17 998 1,015 993 993 270,000
2004/05/14 998 1,028 997 1,018 342,000
2004/05/13 1,058 1,058 986 987 623,000
2004/05/12 1,051 1,055 1,021 1,045 492,000
2004/05/11 974 1,027 973 1,011 1,130,000
2004/05/10 976 996 949 972 637,000
2004/05/07 1,040 1,040 1,015 1,016 627,000
2004/05/06 1,080 1,085 1,056 1,070 366,000
2004/04/30 1,099 1,099 1,050 1,082 269,000
2004/04/28 1,103 1,112 1,091 1,099 219,000
2004/04/27 1,107 1,110 1,090 1,093 194,000
2004/04/26 1,106 1,122 1,097 1,106 411,000
2004/04/23 1,117 1,134 1,110 1,114 518,000
2004/04/22 1,094 1,116 1,090 1,107 481,000
2004/04/21 1,116 1,118 1,102 1,103 289,000
2004/04/20 1,124 1,124 1,115 1,122 265,000
2004/04/19 1,127 1,128 1,112 1,123 349,000
2004/04/16 1,124 1,135 1,121 1,126 281,000
2004/04/15 1,121 1,130 1,110 1,124 688,000
2004/04/14 1,093 1,123 1,093 1,120 411,000
2004/04/13 1,096 1,105 1,087 1,098 275,000
2004/04/12 1,081 1,099 1,081 1,096 320,000
2004/04/09 1,060 1,083 1,056 1,080 310,000
2004/04/08 1,060 1,091 1,040 1,080 735,000
2004/04/07 1,065 1,089 1,065 1,080 431,000
2004/04/06 1,089 1,099 1,072 1,085 473,000
2004/04/05 1,119 1,120 1,072 1,072 585,000
2004/04/02 1,028 1,070 1,016 1,059 947,000
2004/04/01 1,000 1,029 994 1,021 527,000
2004/03/31 1,002 1,018 997 1,015 306,000
2004/03/30 1,006 1,006 985 1,001 219,000
2004/03/29 1,004 1,010 996 1,008 229,000
2004/03/26 1,002 1,007 990 999 435,000
2004/03/25 1,000 1,005 995 1,002 742,000
2004/03/24 999 999 982 996 440,000
2004/03/23 990 1,002 970 1,000 508,000
2004/03/22 990 1,000 983 995 182,000
2004/03/19 1,012 1,012 996 996 379,000
2004/03/18 1,010 1,018 997 1,012 918,000
2004/03/17 964 995 962 990 681,000
2004/03/16 980 982 967 974 508,000
2004/03/15 978 1,000 971 976 347,000
2004/03/12 978 988 972 977 440,000
2004/03/11 1,012 1,012 997 998 259,000
2004/03/10 1,000 1,031 995 1,012 589,000
2004/03/09 995 1,000 990 1,000 362,000
2004/03/08 996 999 994 995 204,000
2004/03/05 997 998 991 994 487,000
2004/03/04 970 995 957 987 672,000
2004/03/03 949 975 944 969 848,000
2004/03/02 936 950 932 948 461,000
2004/03/01 952 952 933 941 560,000
2004/02/27 941 954 927 954 383,000
2004/02/26 930 946 930 941 459,000
2004/02/25 933 935 925 925 390,000
2004/02/24 925 940 924 934 824,000
2004/02/23 892 919 887 915 734,000
2004/02/20 879 885 864 885 458,000
2004/02/19 891 895 883 884 403,000
2004/02/18 879 898 877 898 462,000
2004/02/17 844 875 844 873 373,000
2004/02/16 840 850 840 842 137,000
2004/02/13 846 852 843 848 320,000
2004/02/12 846 853 846 850 262,000
2004/02/10 848 855 844 850 145,000
2004/02/09 852 860 830 833 680,000
2004/02/06 847 862 843 861 432,000
2004/02/05 853 863 852 857 238,000
2004/02/04 843 865 839 850 319,000
2004/02/03 839 846 828 837 351,000
2004/02/02 833 850 830 834 279,000
2004/01/30 837 838 822 832 299,000
2004/01/29 834 835 817 834 312,000
2004/01/28 837 840 835 838 229,000
2004/01/27 844 848 836 838 216,000
2004/01/26 840 845 833 836 224,000
2004/01/23 847 847 836 841 254,000
2004/01/22 850 852 844 846 264,000
2004/01/21 850 856 841 847 239,000
2004/01/20 849 859 842 850 219,000
2004/01/19 853 860 849 850 314,000
2004/01/16 836 853 836 850 270,000
2004/01/15 845 852 830 830 599,000
2004/01/14 860 862 835 835 390,000
2004/01/13 869 869 853 859 357,000
2004/01/09 873 876 863 868 481,000
2004/01/08 881 892 875 883 404,000
2004/01/07 887 896 882 896 318,000
2004/01/06 889 894 877 888 216,000
2004/01/05 892 899 861 889 201,000

このページの先頭へ