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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,360 | 1,379 | 1,351 | 1,379 | 204,000 |
| 2008/12/29 | 1,348 | 1,358 | 1,333 | 1,356 | 171,000 |
| 2008/12/26 | 1,361 | 1,372 | 1,353 | 1,361 | 157,000 |
| 2008/12/25 | 1,349 | 1,362 | 1,345 | 1,362 | 179,000 |
| 2008/12/24 | 1,352 | 1,376 | 1,338 | 1,373 | 843,000 |
| 2008/12/22 | 1,359 | 1,389 | 1,358 | 1,372 | 413,000 |
| 2008/12/19 | 1,351 | 1,364 | 1,338 | 1,339 | 301,000 |
| 2008/12/18 | 1,347 | 1,376 | 1,341 | 1,365 | 338,000 |
| 2008/12/17 | 1,344 | 1,363 | 1,333 | 1,358 | 799,000 |
| 2008/12/16 | 1,323 | 1,327 | 1,301 | 1,304 | 467,000 |
| 2008/12/15 | 1,304 | 1,330 | 1,300 | 1,322 | 374,000 |
| 2008/12/12 | 1,282 | 1,307 | 1,260 | 1,284 | 781,000 |
| 2008/12/11 | 1,286 | 1,309 | 1,286 | 1,302 | 712,000 |
| 2008/12/10 | 1,324 | 1,341 | 1,317 | 1,326 | 549,000 |
| 2008/12/09 | 1,314 | 1,362 | 1,307 | 1,355 | 694,000 |
| 2008/12/08 | 1,335 | 1,348 | 1,318 | 1,324 | 601,000 |
| 2008/12/05 | 1,308 | 1,340 | 1,305 | 1,332 | 587,000 |
| 2008/12/04 | 1,302 | 1,318 | 1,293 | 1,312 | 596,000 |
| 2008/12/03 | 1,284 | 1,325 | 1,264 | 1,316 | 1,128,000 |
| 2008/12/02 | 1,270 | 1,308 | 1,259 | 1,284 | 767,000 |
| 2008/12/01 | 1,308 | 1,310 | 1,278 | 1,302 | 787,000 |
| 2008/11/28 | 1,278 | 1,301 | 1,256 | 1,268 | 958,000 |
| 2008/11/27 | 1,220 | 1,263 | 1,218 | 1,263 | 819,000 |
| 2008/11/26 | 1,203 | 1,236 | 1,181 | 1,217 | 1,435,000 |
| 2008/11/25 | 1,270 | 1,275 | 1,163 | 1,212 | 2,492,000 |
| 2008/11/21 | 1,283 | 1,294 | 1,253 | 1,275 | 1,072,000 |
| 2008/11/20 | 1,340 | 1,343 | 1,298 | 1,298 | 728,000 |
| 2008/11/19 | 1,318 | 1,365 | 1,310 | 1,360 | 613,000 |
| 2008/11/18 | 1,316 | 1,322 | 1,291 | 1,308 | 460,000 |
| 2008/11/17 | 1,285 | 1,363 | 1,279 | 1,315 | 1,321,000 |
| 2008/11/14 | 1,342 | 1,348 | 1,287 | 1,305 | 613,000 |
| 2008/11/13 | 1,260 | 1,339 | 1,255 | 1,302 | 724,000 |
| 2008/11/12 | 1,259 | 1,312 | 1,259 | 1,286 | 673,000 |
| 2008/11/11 | 1,344 | 1,352 | 1,295 | 1,299 | 1,163,000 |
| 2008/11/10 | 1,314 | 1,360 | 1,312 | 1,327 | 1,052,000 |
| 2008/11/07 | 1,309 | 1,326 | 1,283 | 1,313 | 1,358,000 |
| 2008/11/06 | 1,340 | 1,368 | 1,328 | 1,331 | 981,000 |
| 2008/11/05 | 1,411 | 1,414 | 1,361 | 1,380 | 1,279,000 |
| 2008/11/04 | 1,292 | 1,404 | 1,292 | 1,391 | 2,090,000 |
| 2008/10/31 | 1,296 | 1,336 | 1,202 | 1,293 | 1,359,000 |
| 2008/10/30 | 1,328 | 1,328 | 1,249 | 1,295 | 1,860,000 |
| 2008/10/29 | 1,156 | 1,169 | 1,080 | 1,168 | 915,000 |
| 2008/10/28 | 982 | 1,119 | 950 | 1,096 | 1,302,000 |
| 2008/10/27 | 1,053 | 1,076 | 1,025 | 1,032 | 813,000 |
| 2008/10/24 | 1,149 | 1,158 | 1,077 | 1,078 | 752,000 |
| 2008/10/23 | 1,125 | 1,155 | 1,084 | 1,155 | 662,000 |
| 2008/10/22 | 1,168 | 1,195 | 1,148 | 1,148 | 943,000 |
| 2008/10/21 | 1,258 | 1,258 | 1,195 | 1,228 | 841,000 |
| 2008/10/20 | 1,257 | 1,268 | 1,225 | 1,257 | 669,000 |
| 2008/10/17 | 1,190 | 1,237 | 1,180 | 1,237 | 919,000 |
| 2008/10/16 | 1,171 | 1,178 | 1,131 | 1,147 | 1,211,000 |
| 2008/10/15 | 1,206 | 1,230 | 1,191 | 1,206 | 1,559,000 |
| 2008/10/14 | 1,261 | 1,261 | 1,224 | 1,246 | 1,868,000 |
| 2008/10/10 | 1,190 | 1,213 | 1,122 | 1,186 | 2,012,000 |
| 2008/10/09 | 1,265 | 1,295 | 1,247 | 1,250 | 2,614,000 |
| 2008/10/08 | 1,316 | 1,320 | 1,277 | 1,277 | 1,803,000 |
| 2008/10/07 | 1,267 | 1,349 | 1,267 | 1,336 | 1,901,000 |
| 2008/10/06 | 1,309 | 1,323 | 1,270 | 1,303 | 1,831,000 |
| 2008/10/03 | 1,300 | 1,316 | 1,282 | 1,297 | 1,159,000 |
| 2008/10/02 | 1,312 | 1,343 | 1,304 | 1,320 | 1,036,000 |
| 2008/10/01 | 1,266 | 1,307 | 1,261 | 1,302 | 1,519,000 |
| 2008/09/30 | 1,173 | 1,295 | 1,171 | 1,269 | 1,923,000 |
| 2008/09/29 | 1,169 | 1,215 | 1,158 | 1,200 | 1,434,000 |
| 2008/09/26 | 1,181 | 1,189 | 1,146 | 1,168 | 421,000 |
| 2008/09/25 | 1,182 | 1,192 | 1,158 | 1,177 | 695,000 |
| 2008/09/24 | 1,173 | 1,202 | 1,173 | 1,198 | 617,000 |
| 2008/09/22 | 1,160 | 1,187 | 1,153 | 1,164 | 742,000 |
| 2008/09/19 | 1,200 | 1,201 | 1,158 | 1,161 | 925,000 |
| 2008/09/18 | 1,220 | 1,227 | 1,193 | 1,220 | 626,000 |
| 2008/09/17 | 1,270 | 1,270 | 1,234 | 1,236 | 834,000 |
| 2008/09/16 | 1,155 | 1,205 | 1,154 | 1,190 | 723,000 |
| 2008/09/12 | 1,227 | 1,247 | 1,204 | 1,207 | 628,000 |
| 2008/09/11 | 1,232 | 1,232 | 1,212 | 1,218 | 493,000 |
| 2008/09/10 | 1,204 | 1,236 | 1,204 | 1,232 | 377,000 |
| 2008/09/09 | 1,238 | 1,238 | 1,211 | 1,235 | 558,000 |
| 2008/09/08 | 1,242 | 1,264 | 1,230 | 1,230 | 404,000 |
| 2008/09/05 | 1,262 | 1,262 | 1,230 | 1,233 | 703,000 |
| 2008/09/04 | 1,303 | 1,303 | 1,255 | 1,262 | 1,002,000 |
| 2008/09/03 | 1,288 | 1,325 | 1,285 | 1,323 | 876,000 |
| 2008/09/02 | 1,252 | 1,291 | 1,241 | 1,268 | 534,000 |
| 2008/09/01 | 1,272 | 1,290 | 1,266 | 1,270 | 355,000 |
| 2008/08/29 | 1,281 | 1,292 | 1,281 | 1,292 | 582,000 |
| 2008/08/28 | 1,250 | 1,254 | 1,230 | 1,254 | 966,000 |
| 2008/08/27 | 1,205 | 1,230 | 1,205 | 1,230 | 397,000 |
| 2008/08/26 | 1,211 | 1,211 | 1,190 | 1,204 | 363,000 |
| 2008/08/25 | 1,224 | 1,235 | 1,217 | 1,218 | 278,000 |
| 2008/08/22 | 1,224 | 1,226 | 1,206 | 1,215 | 333,000 |
| 2008/08/21 | 1,240 | 1,240 | 1,213 | 1,223 | 632,000 |
| 2008/08/20 | 1,200 | 1,234 | 1,192 | 1,224 | 341,000 |
| 2008/08/19 | 1,229 | 1,232 | 1,207 | 1,220 | 353,000 |
| 2008/08/18 | 1,228 | 1,248 | 1,223 | 1,232 | 590,000 |
| 2008/08/15 | 1,213 | 1,236 | 1,213 | 1,227 | 521,000 |
| 2008/08/14 | 1,220 | 1,221 | 1,203 | 1,207 | 498,000 |
| 2008/08/13 | 1,264 | 1,270 | 1,232 | 1,239 | 638,000 |
| 2008/08/12 | 1,275 | 1,294 | 1,267 | 1,284 | 894,000 |
| 2008/08/11 | 1,285 | 1,292 | 1,274 | 1,277 | 427,000 |
| 2008/08/08 | 1,264 | 1,283 | 1,260 | 1,272 | 445,000 |
| 2008/08/07 | 1,278 | 1,285 | 1,262 | 1,272 | 517,000 |
| 2008/08/06 | 1,287 | 1,295 | 1,276 | 1,279 | 951,000 |
| 2008/08/05 | 1,220 | 1,282 | 1,220 | 1,275 | 1,522,000 |
| 2008/08/04 | 1,250 | 1,290 | 1,250 | 1,260 | 1,906,000 |
| 2008/08/01 | 1,242 | 1,250 | 1,217 | 1,225 | 561,000 |
| 2008/07/31 | 1,227 | 1,256 | 1,226 | 1,243 | 938,000 |
| 2008/07/30 | 1,217 | 1,265 | 1,217 | 1,243 | 1,576,000 |
| 2008/07/29 | 1,212 | 1,231 | 1,209 | 1,216 | 734,000 |
| 2008/07/28 | 1,229 | 1,246 | 1,223 | 1,228 | 650,000 |
| 2008/07/25 | 1,206 | 1,237 | 1,206 | 1,232 | 589,000 |
| 2008/07/24 | 1,229 | 1,229 | 1,205 | 1,226 | 779,000 |
| 2008/07/23 | 1,219 | 1,232 | 1,215 | 1,225 | 965,000 |
| 2008/07/22 | 1,197 | 1,219 | 1,186 | 1,218 | 1,393,000 |
| 2008/07/18 | 1,200 | 1,200 | 1,161 | 1,165 | 822,000 |
| 2008/07/17 | 1,200 | 1,200 | 1,168 | 1,182 | 665,000 |
| 2008/07/16 | 1,159 | 1,199 | 1,135 | 1,197 | 1,400,000 |
| 2008/07/15 | 1,139 | 1,163 | 1,139 | 1,149 | 1,066,000 |
| 2008/07/14 | 1,130 | 1,150 | 1,117 | 1,119 | 1,018,000 |
| 2008/07/11 | 1,162 | 1,162 | 1,131 | 1,134 | 1,327,000 |
| 2008/07/10 | 1,139 | 1,171 | 1,139 | 1,165 | 611,000 |
| 2008/07/09 | 1,139 | 1,168 | 1,139 | 1,148 | 760,000 |
| 2008/07/08 | 1,180 | 1,180 | 1,140 | 1,150 | 1,029,000 |
| 2008/07/07 | 1,192 | 1,200 | 1,175 | 1,200 | 679,000 |
| 2008/07/04 | 1,186 | 1,194 | 1,175 | 1,193 | 879,000 |
| 2008/07/03 | 1,181 | 1,181 | 1,160 | 1,166 | 702,000 |
| 2008/07/02 | 1,188 | 1,188 | 1,160 | 1,181 | 802,000 |
| 2008/07/01 | 1,174 | 1,195 | 1,173 | 1,177 | 647,000 |
| 2008/06/30 | 1,180 | 1,181 | 1,162 | 1,167 | 800,000 |
| 2008/06/27 | 1,194 | 1,199 | 1,181 | 1,193 | 1,030,000 |
| 2008/06/26 | 1,192 | 1,216 | 1,189 | 1,209 | 1,774,000 |
| 2008/06/25 | 1,178 | 1,193 | 1,169 | 1,191 | 838,000 |
| 2008/06/24 | 1,186 | 1,200 | 1,181 | 1,198 | 763,000 |
| 2008/06/23 | 1,142 | 1,193 | 1,137 | 1,190 | 1,512,000 |
| 2008/06/20 | 1,143 | 1,155 | 1,132 | 1,148 | 1,293,000 |
| 2008/06/19 | 1,141 | 1,145 | 1,113 | 1,133 | 632,000 |
| 2008/06/18 | 1,144 | 1,151 | 1,127 | 1,138 | 756,000 |
| 2008/06/17 | 1,147 | 1,158 | 1,137 | 1,141 | 883,000 |
| 2008/06/16 | 1,154 | 1,167 | 1,141 | 1,163 | 630,000 |
| 2008/06/13 | 1,153 | 1,153 | 1,131 | 1,132 | 682,000 |
| 2008/06/12 | 1,121 | 1,144 | 1,120 | 1,135 | 802,000 |
| 2008/06/11 | 1,119 | 1,134 | 1,106 | 1,128 | 998,000 |
| 2008/06/10 | 1,100 | 1,104 | 1,084 | 1,098 | 562,000 |
| 2008/06/09 | 1,081 | 1,092 | 1,064 | 1,084 | 476,000 |
| 2008/06/06 | 1,081 | 1,090 | 1,077 | 1,085 | 631,000 |
| 2008/06/05 | 1,057 | 1,077 | 1,051 | 1,076 | 403,000 |
| 2008/06/04 | 1,062 | 1,083 | 1,050 | 1,071 | 558,000 |
| 2008/06/03 | 1,069 | 1,075 | 1,036 | 1,051 | 1,057,000 |
| 2008/06/02 | 1,099 | 1,099 | 1,072 | 1,076 | 867,000 |
| 2008/05/30 | 1,086 | 1,115 | 1,083 | 1,115 | 551,000 |
| 2008/05/29 | 1,091 | 1,105 | 1,069 | 1,086 | 509,000 |
| 2008/05/28 | 1,079 | 1,095 | 1,071 | 1,079 | 482,000 |
| 2008/05/27 | 1,085 | 1,094 | 1,068 | 1,082 | 361,000 |
| 2008/05/26 | 1,112 | 1,112 | 1,075 | 1,082 | 509,000 |
| 2008/05/23 | 1,099 | 1,121 | 1,072 | 1,112 | 575,000 |
| 2008/05/22 | 1,082 | 1,099 | 1,073 | 1,098 | 441,000 |
| 2008/05/21 | 1,100 | 1,119 | 1,091 | 1,099 | 765,000 |
| 2008/05/20 | 1,125 | 1,130 | 1,102 | 1,108 | 959,000 |
| 2008/05/19 | 1,146 | 1,157 | 1,131 | 1,143 | 702,000 |
| 2008/05/16 | 1,115 | 1,149 | 1,115 | 1,146 | 869,000 |
| 2008/05/15 | 1,144 | 1,160 | 1,118 | 1,123 | 1,064,000 |
| 2008/05/14 | 1,150 | 1,154 | 1,140 | 1,150 | 494,000 |
| 2008/05/13 | 1,148 | 1,157 | 1,128 | 1,137 | 747,000 |
| 2008/05/12 | 1,083 | 1,127 | 1,082 | 1,124 | 531,000 |
| 2008/05/09 | 1,120 | 1,124 | 1,090 | 1,091 | 336,000 |
| 2008/05/08 | 1,110 | 1,125 | 1,110 | 1,119 | 387,000 |
| 2008/05/07 | 1,150 | 1,170 | 1,113 | 1,122 | 804,000 |
| 2008/05/02 | 1,101 | 1,123 | 1,099 | 1,118 | 441,000 |
| 2008/05/01 | 1,100 | 1,120 | 1,092 | 1,093 | 875,000 |
| 2008/04/30 | 1,100 | 1,110 | 1,087 | 1,101 | 1,261,000 |
| 2008/04/28 | 1,096 | 1,096 | 1,049 | 1,065 | 555,000 |
| 2008/04/25 | 1,078 | 1,099 | 1,075 | 1,093 | 811,000 |
| 2008/04/24 | 1,043 | 1,070 | 1,043 | 1,064 | 569,000 |
| 2008/04/23 | 1,043 | 1,055 | 1,034 | 1,044 | 497,000 |
| 2008/04/22 | 1,038 | 1,051 | 1,025 | 1,048 | 835,000 |
| 2008/04/21 | 1,028 | 1,055 | 1,019 | 1,054 | 958,000 |
| 2008/04/18 | 1,013 | 1,023 | 1,007 | 1,023 | 618,000 |
| 2008/04/17 | 1,036 | 1,036 | 996 | 1,006 | 755,000 |
| 2008/04/16 | 1,009 | 1,013 | 982 | 1,001 | 747,000 |
| 2008/04/15 | 993 | 999 | 984 | 991 | 427,000 |
| 2008/04/14 | 983 | 1,005 | 980 | 992 | 939,000 |
| 2008/04/11 | 1,026 | 1,034 | 1,009 | 1,023 | 947,000 |
| 2008/04/10 | 1,047 | 1,055 | 1,040 | 1,048 | 750,000 |
| 2008/04/09 | 1,049 | 1,061 | 1,028 | 1,044 | 871,000 |
| 2008/04/08 | 1,048 | 1,052 | 1,027 | 1,032 | 867,000 |
| 2008/04/07 | 1,048 | 1,076 | 1,047 | 1,070 | 1,489,000 |
| 2008/04/04 | 1,002 | 1,038 | 999 | 1,036 | 1,182,000 |
| 2008/04/03 | 987 | 987 | 963 | 986 | 754,000 |
| 2008/04/02 | 1,038 | 1,039 | 987 | 993 | 1,026,000 |
| 2008/04/01 | 944 | 990 | 937 | 990 | 1,620,000 |
| 2008/03/31 | 974 | 974 | 901 | 944 | 2,667,000 |
| 2008/03/28 | 1,008 | 1,008 | 979 | 988 | 1,077,000 |
| 2008/03/27 | 1,006 | 1,011 | 988 | 998 | 944,000 |
| 2008/03/26 | 1,020 | 1,027 | 1,003 | 1,026 | 582,000 |
| 2008/03/25 | 1,008 | 1,016 | 1,000 | 1,015 | 633,000 |
| 2008/03/24 | 1,002 | 1,006 | 990 | 992 | 403,000 |
| 2008/03/21 | 980 | 1,008 | 979 | 1,003 | 656,000 |
| 2008/03/19 | 978 | 982 | 953 | 971 | 892,000 |
| 2008/03/18 | 919 | 948 | 917 | 948 | 1,037,000 |
| 2008/03/17 | 963 | 963 | 920 | 929 | 1,552,000 |
| 2008/03/14 | 1,006 | 1,006 | 972 | 976 | 1,180,000 |
| 2008/03/13 | 1,001 | 1,016 | 995 | 1,005 | 641,000 |
| 2008/03/12 | 1,031 | 1,039 | 1,016 | 1,016 | 599,000 |
| 2008/03/11 | 1,024 | 1,033 | 1,004 | 1,025 | 1,007,000 |
| 2008/03/10 | 1,020 | 1,049 | 1,019 | 1,039 | 1,056,000 |
| 2008/03/07 | 1,010 | 1,032 | 1,006 | 1,024 | 1,223,000 |
| 2008/03/06 | 997 | 1,050 | 997 | 1,042 | 1,198,000 |
| 2008/03/05 | 995 | 1,012 | 990 | 996 | 1,660,000 |
| 2008/03/04 | 1,017 | 1,017 | 997 | 999 | 2,414,000 |
| 2008/03/03 | 995 | 1,019 | 989 | 999 | 2,119,000 |
| 2008/02/29 | 986 | 1,032 | 983 | 1,017 | 2,341,000 |
| 2008/02/28 | 980 | 1,055 | 979 | 993 | 3,927,000 |
| 2008/02/27 | 956 | 986 | 956 | 986 | 2,862,000 |
| 2008/02/26 | 889 | 891 | 875 | 886 | 1,886,000 |
| 2008/02/25 | 858 | 881 | 858 | 880 | 990,000 |
| 2008/02/22 | 866 | 869 | 850 | 858 | 648,000 |
| 2008/02/21 | 867 | 881 | 852 | 872 | 729,000 |
| 2008/02/20 | 875 | 884 | 860 | 866 | 648,000 |
| 2008/02/19 | 872 | 902 | 868 | 884 | 782,000 |
| 2008/02/18 | 889 | 892 | 871 | 872 | 1,003,000 |
| 2008/02/15 | 902 | 930 | 885 | 892 | 2,430,000 |
| 2008/02/14 | 877 | 887 | 866 | 880 | 1,134,000 |
| 2008/02/13 | 852 | 858 | 835 | 837 | 712,000 |
| 2008/02/12 | 865 | 868 | 851 | 859 | 794,000 |
| 2008/02/08 | 885 | 900 | 857 | 862 | 1,149,000 |
| 2008/02/07 | 841 | 850 | 826 | 841 | 631,000 |
| 2008/02/06 | 879 | 889 | 849 | 851 | 1,311,000 |
| 2008/02/05 | 876 | 887 | 872 | 878 | 1,782,000 |
| 2008/02/04 | 876 | 887 | 870 | 875 | 1,639,000 |
| 2008/02/01 | 923 | 924 | 881 | 884 | 1,387,000 |
| 2008/01/31 | 884 | 929 | 880 | 923 | 1,574,000 |
| 2008/01/30 | 910 | 910 | 882 | 893 | 1,376,000 |
| 2008/01/29 | 920 | 929 | 901 | 917 | 740,000 |
| 2008/01/28 | 944 | 955 | 904 | 910 | 1,587,000 |
| 2008/01/25 | 905 | 920 | 890 | 914 | 2,006,000 |
| 2008/01/24 | 861 | 886 | 858 | 875 | 1,681,000 |
| 2008/01/23 | 856 | 887 | 856 | 868 | 1,210,000 |
| 2008/01/22 | 880 | 880 | 832 | 851 | 1,843,000 |
| 2008/01/21 | 895 | 898 | 871 | 880 | 1,963,000 |
| 2008/01/18 | 885 | 903 | 870 | 896 | 2,958,000 |
| 2008/01/17 | 910 | 911 | 869 | 905 | 5,171,000 |
| 2008/01/16 | 984 | 986 | 918 | 962 | 3,390,000 |
| 2008/01/15 | 1,075 | 1,075 | 1,000 | 1,024 | 3,014,000 |
| 2008/01/11 | 1,087 | 1,094 | 1,063 | 1,074 | 1,675,000 |
| 2008/01/10 | 1,078 | 1,078 | 1,040 | 1,067 | 1,863,000 |
| 2008/01/09 | 1,100 | 1,108 | 1,072 | 1,077 | 1,594,000 |
| 2008/01/08 | 1,076 | 1,102 | 1,072 | 1,099 | 1,374,000 |
| 2008/01/07 | 1,056 | 1,093 | 1,055 | 1,069 | 1,623,000 |
| 2008/01/04 | 1,095 | 1,133 | 1,050 | 1,055 | 1,337,000 |