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 |
|---|---|---|---|---|---|
| 2010/12/30 | 994 | 994 | 979 | 979 | 320,000 |
| 2010/12/29 | 987 | 994 | 983 | 994 | 324,000 |
| 2010/12/28 | 985 | 992 | 983 | 990 | 430,000 |
| 2010/12/27 | 993 | 999 | 991 | 997 | 848,000 |
| 2010/12/24 | 989 | 993 | 986 | 992 | 413,000 |
| 2010/12/22 | 996 | 997 | 990 | 992 | 556,000 |
| 2010/12/21 | 995 | 1,002 | 995 | 996 | 473,000 |
| 2010/12/20 | 986 | 996 | 986 | 993 | 503,000 |
| 2010/12/17 | 991 | 996 | 984 | 984 | 610,000 |
| 2010/12/16 | 1,000 | 1,000 | 990 | 993 | 570,000 |
| 2010/12/15 | 996 | 1,003 | 994 | 1,001 | 451,000 |
| 2010/12/14 | 997 | 997 | 993 | 996 | 267,000 |
| 2010/12/13 | 988 | 997 | 986 | 996 | 293,000 |
| 2010/12/10 | 991 | 992 | 984 | 988 | 720,000 |
| 2010/12/09 | 982 | 990 | 982 | 990 | 302,000 |
| 2010/12/08 | 978 | 984 | 978 | 981 | 426,000 |
| 2010/12/07 | 975 | 978 | 970 | 978 | 425,000 |
| 2010/12/06 | 978 | 982 | 970 | 975 | 462,000 |
| 2010/12/03 | 970 | 971 | 968 | 969 | 326,000 |
| 2010/12/02 | 977 | 977 | 962 | 965 | 686,000 |
| 2010/12/01 | 975 | 976 | 965 | 969 | 513,000 |
| 2010/11/30 | 989 | 993 | 979 | 979 | 625,000 |
| 2010/11/29 | 991 | 993 | 983 | 986 | 638,000 |
| 2010/11/26 | 980 | 993 | 980 | 991 | 539,000 |
| 2010/11/25 | 985 | 986 | 977 | 979 | 383,000 |
| 2010/11/24 | 970 | 983 | 964 | 980 | 791,000 |
| 2010/11/22 | 976 | 980 | 974 | 977 | 389,000 |
| 2010/11/19 | 973 | 981 | 966 | 974 | 808,000 |
| 2010/11/18 | 944 | 964 | 942 | 959 | 966,000 |
| 2010/11/17 | 933 | 944 | 932 | 941 | 360,000 |
| 2010/11/16 | 943 | 945 | 933 | 935 | 485,000 |
| 2010/11/15 | 946 | 947 | 940 | 943 | 315,000 |
| 2010/11/12 | 947 | 955 | 945 | 945 | 294,000 |
| 2010/11/11 | 944 | 956 | 942 | 946 | 383,000 |
| 2010/11/10 | 940 | 944 | 938 | 941 | 376,000 |
| 2010/11/09 | 941 | 945 | 938 | 942 | 302,000 |
| 2010/11/08 | 942 | 943 | 933 | 938 | 460,000 |
| 2010/11/05 | 939 | 947 | 935 | 940 | 444,000 |
| 2010/11/04 | 928 | 937 | 925 | 930 | 566,000 |
| 2010/11/02 | 914 | 921 | 912 | 918 | 490,000 |
| 2010/11/01 | 963 | 966 | 916 | 923 | 1,262,000 |
| 2010/10/29 | 970 | 982 | 961 | 981 | 535,000 |
| 2010/10/28 | 979 | 980 | 972 | 973 | 699,000 |
| 2010/10/27 | 975 | 987 | 974 | 986 | 422,000 |
| 2010/10/26 | 973 | 980 | 972 | 972 | 288,000 |
| 2010/10/25 | 978 | 982 | 975 | 978 | 230,000 |
| 2010/10/22 | 977 | 988 | 977 | 984 | 201,000 |
| 2010/10/21 | 981 | 985 | 972 | 980 | 662,000 |
| 2010/10/20 | 989 | 992 | 978 | 991 | 520,000 |
| 2010/10/19 | 990 | 1,003 | 989 | 995 | 407,000 |
| 2010/10/18 | 977 | 991 | 975 | 988 | 406,000 |
| 2010/10/15 | 971 | 990 | 969 | 970 | 595,000 |
| 2010/10/14 | 972 | 981 | 968 | 971 | 439,000 |
| 2010/10/13 | 981 | 985 | 972 | 972 | 695,000 |
| 2010/10/12 | 1,015 | 1,017 | 976 | 977 | 982,000 |
| 2010/10/08 | 1,033 | 1,042 | 1,017 | 1,017 | 475,000 |
| 2010/10/07 | 1,029 | 1,044 | 1,029 | 1,041 | 439,000 |
| 2010/10/06 | 1,028 | 1,036 | 1,023 | 1,035 | 354,000 |
| 2010/10/05 | 1,019 | 1,030 | 1,016 | 1,027 | 316,000 |
| 2010/10/04 | 1,030 | 1,031 | 1,023 | 1,025 | 446,000 |
| 2010/10/01 | 1,018 | 1,032 | 1,016 | 1,031 | 618,000 |
| 2010/09/30 | 1,033 | 1,038 | 1,013 | 1,018 | 433,000 |
| 2010/09/29 | 1,033 | 1,038 | 1,028 | 1,031 | 398,000 |
| 2010/09/28 | 1,043 | 1,049 | 1,027 | 1,031 | 494,000 |
| 2010/09/27 | 1,042 | 1,042 | 1,031 | 1,042 | 419,000 |
| 2010/09/24 | 1,041 | 1,045 | 1,029 | 1,031 | 591,000 |
| 2010/09/22 | 1,046 | 1,050 | 1,040 | 1,040 | 401,000 |
| 2010/09/21 | 1,059 | 1,059 | 1,042 | 1,042 | 306,000 |
| 2010/09/17 | 1,037 | 1,048 | 1,036 | 1,045 | 628,000 |
| 2010/09/16 | 1,048 | 1,049 | 1,017 | 1,028 | 577,000 |
| 2010/09/15 | 1,040 | 1,053 | 1,035 | 1,047 | 406,000 |
| 2010/09/14 | 1,040 | 1,043 | 1,034 | 1,038 | 285,000 |
| 2010/09/13 | 1,053 | 1,054 | 1,040 | 1,043 | 267,000 |
| 2010/09/10 | 1,048 | 1,059 | 1,044 | 1,051 | 713,000 |
| 2010/09/09 | 1,038 | 1,045 | 1,032 | 1,041 | 706,000 |
| 2010/09/08 | 1,022 | 1,029 | 1,015 | 1,026 | 736,000 |
| 2010/09/07 | 1,027 | 1,035 | 1,020 | 1,024 | 554,000 |
| 2010/09/06 | 1,045 | 1,045 | 1,027 | 1,035 | 841,000 |
| 2010/09/03 | 1,030 | 1,045 | 1,029 | 1,035 | 433,000 |
| 2010/09/02 | 1,025 | 1,032 | 1,014 | 1,029 | 499,000 |
| 2010/09/01 | 1,022 | 1,022 | 1,006 | 1,016 | 806,000 |
| 2010/08/31 | 1,045 | 1,045 | 1,018 | 1,022 | 586,000 |
| 2010/08/30 | 1,057 | 1,070 | 1,054 | 1,061 | 564,000 |
| 2010/08/27 | 1,042 | 1,053 | 1,042 | 1,050 | 399,000 |
| 2010/08/26 | 1,042 | 1,042 | 1,032 | 1,042 | 539,000 |
| 2010/08/25 | 1,026 | 1,034 | 1,009 | 1,031 | 1,211,000 |
| 2010/08/24 | 1,054 | 1,056 | 1,044 | 1,050 | 424,000 |
| 2010/08/23 | 1,054 | 1,062 | 1,050 | 1,053 | 337,000 |
| 2010/08/20 | 1,065 | 1,068 | 1,055 | 1,055 | 425,000 |
| 2010/08/19 | 1,081 | 1,086 | 1,070 | 1,078 | 548,000 |
| 2010/08/18 | 1,063 | 1,086 | 1,057 | 1,081 | 1,089,000 |
| 2010/08/17 | 1,055 | 1,067 | 1,055 | 1,067 | 498,000 |
| 2010/08/16 | 1,060 | 1,067 | 1,059 | 1,067 | 482,000 |
| 2010/08/13 | 1,056 | 1,087 | 1,053 | 1,080 | 869,000 |
| 2010/08/12 | 1,052 | 1,070 | 1,048 | 1,068 | 937,000 |
| 2010/08/11 | 1,056 | 1,064 | 1,046 | 1,058 | 1,061,000 |
| 2010/08/10 | 1,074 | 1,079 | 1,062 | 1,069 | 833,000 |
| 2010/08/09 | 1,062 | 1,099 | 1,060 | 1,084 | 1,592,000 |
| 2010/08/06 | 1,047 | 1,052 | 1,018 | 1,038 | 1,921,000 |
| 2010/08/05 | 1,060 | 1,070 | 1,054 | 1,055 | 1,051,000 |
| 2010/08/04 | 1,095 | 1,096 | 1,051 | 1,054 | 1,689,000 |
| 2010/08/03 | 1,100 | 1,123 | 1,089 | 1,111 | 1,080,000 |
| 2010/08/02 | 1,095 | 1,101 | 1,083 | 1,092 | 622,000 |
| 2010/07/30 | 1,129 | 1,131 | 1,092 | 1,095 | 882,000 |
| 2010/07/29 | 1,134 | 1,142 | 1,129 | 1,137 | 538,000 |
| 2010/07/28 | 1,151 | 1,154 | 1,129 | 1,133 | 927,000 |
| 2010/07/27 | 1,149 | 1,154 | 1,144 | 1,150 | 519,000 |
| 2010/07/26 | 1,160 | 1,162 | 1,140 | 1,149 | 763,000 |
| 2010/07/23 | 1,164 | 1,168 | 1,153 | 1,160 | 574,000 |
| 2010/07/22 | 1,156 | 1,162 | 1,147 | 1,151 | 468,000 |
| 2010/07/21 | 1,166 | 1,166 | 1,155 | 1,156 | 368,000 |
| 2010/07/20 | 1,144 | 1,164 | 1,144 | 1,162 | 533,000 |
| 2010/07/16 | 1,176 | 1,187 | 1,152 | 1,157 | 726,000 |
| 2010/07/15 | 1,181 | 1,187 | 1,175 | 1,176 | 387,000 |
| 2010/07/14 | 1,173 | 1,186 | 1,169 | 1,180 | 523,000 |
| 2010/07/13 | 1,186 | 1,187 | 1,169 | 1,169 | 549,000 |
| 2010/07/12 | 1,204 | 1,206 | 1,193 | 1,195 | 476,000 |
| 2010/07/09 | 1,209 | 1,218 | 1,196 | 1,214 | 537,000 |
| 2010/07/08 | 1,213 | 1,219 | 1,201 | 1,211 | 541,000 |
| 2010/07/07 | 1,209 | 1,211 | 1,200 | 1,207 | 506,000 |
| 2010/07/06 | 1,202 | 1,218 | 1,198 | 1,206 | 455,000 |
| 2010/07/05 | 1,206 | 1,212 | 1,202 | 1,205 | 428,000 |
| 2010/07/02 | 1,222 | 1,222 | 1,201 | 1,214 | 912,000 |
| 2010/07/01 | 1,198 | 1,215 | 1,190 | 1,215 | 900,000 |
| 2010/06/30 | 1,185 | 1,205 | 1,177 | 1,198 | 922,000 |
| 2010/06/29 | 1,199 | 1,199 | 1,174 | 1,184 | 625,000 |
| 2010/06/28 | 1,190 | 1,200 | 1,187 | 1,199 | 301,000 |
| 2010/06/25 | 1,180 | 1,197 | 1,180 | 1,193 | 549,000 |
| 2010/06/24 | 1,195 | 1,201 | 1,189 | 1,194 | 300,000 |
| 2010/06/23 | 1,198 | 1,209 | 1,192 | 1,196 | 281,000 |
| 2010/06/22 | 1,206 | 1,212 | 1,201 | 1,205 | 226,000 |
| 2010/06/21 | 1,208 | 1,222 | 1,206 | 1,215 | 393,000 |
| 2010/06/18 | 1,193 | 1,206 | 1,184 | 1,202 | 392,000 |
| 2010/06/17 | 1,179 | 1,197 | 1,174 | 1,192 | 454,000 |
| 2010/06/16 | 1,181 | 1,189 | 1,168 | 1,178 | 401,000 |
| 2010/06/15 | 1,180 | 1,184 | 1,174 | 1,177 | 290,000 |
| 2010/06/14 | 1,168 | 1,179 | 1,167 | 1,179 | 374,000 |
| 2010/06/11 | 1,180 | 1,180 | 1,157 | 1,167 | 713,000 |
| 2010/06/10 | 1,161 | 1,167 | 1,157 | 1,165 | 406,000 |
| 2010/06/09 | 1,139 | 1,162 | 1,138 | 1,154 | 725,000 |
| 2010/06/08 | 1,151 | 1,169 | 1,146 | 1,151 | 585,000 |
| 2010/06/07 | 1,150 | 1,154 | 1,140 | 1,147 | 514,000 |
| 2010/06/04 | 1,172 | 1,185 | 1,161 | 1,176 | 477,000 |
| 2010/06/03 | 1,172 | 1,180 | 1,168 | 1,179 | 372,000 |
| 2010/06/02 | 1,160 | 1,183 | 1,153 | 1,172 | 847,000 |
| 2010/06/01 | 1,129 | 1,143 | 1,126 | 1,141 | 326,000 |
| 2010/05/31 | 1,119 | 1,140 | 1,114 | 1,127 | 335,000 |
| 2010/05/28 | 1,140 | 1,140 | 1,113 | 1,114 | 733,000 |
| 2010/05/27 | 1,104 | 1,134 | 1,102 | 1,122 | 545,000 |
| 2010/05/26 | 1,145 | 1,152 | 1,106 | 1,116 | 1,387,000 |
| 2010/05/25 | 1,151 | 1,158 | 1,138 | 1,151 | 731,000 |
| 2010/05/24 | 1,151 | 1,153 | 1,141 | 1,147 | 480,000 |
| 2010/05/21 | 1,149 | 1,168 | 1,145 | 1,151 | 475,000 |
| 2010/05/20 | 1,174 | 1,175 | 1,160 | 1,172 | 384,000 |
| 2010/05/19 | 1,183 | 1,183 | 1,161 | 1,169 | 460,000 |
| 2010/05/18 | 1,191 | 1,196 | 1,179 | 1,187 | 494,000 |
| 2010/05/17 | 1,181 | 1,186 | 1,173 | 1,176 | 408,000 |
| 2010/05/14 | 1,186 | 1,207 | 1,182 | 1,199 | 579,000 |
| 2010/05/13 | 1,192 | 1,194 | 1,179 | 1,187 | 493,000 |
| 2010/05/12 | 1,170 | 1,188 | 1,157 | 1,188 | 692,000 |
| 2010/05/11 | 1,158 | 1,190 | 1,154 | 1,170 | 1,114,000 |
| 2010/05/10 | 1,155 | 1,155 | 1,126 | 1,145 | 1,455,000 |
| 2010/05/07 | 1,160 | 1,173 | 1,135 | 1,162 | 905,000 |
| 2010/05/06 | 1,189 | 1,189 | 1,160 | 1,175 | 686,000 |
| 2010/04/30 | 1,202 | 1,212 | 1,190 | 1,204 | 753,000 |
| 2010/04/28 | 1,178 | 1,199 | 1,175 | 1,196 | 577,000 |
| 2010/04/27 | 1,204 | 1,207 | 1,193 | 1,201 | 394,000 |
| 2010/04/26 | 1,209 | 1,220 | 1,206 | 1,214 | 422,000 |
| 2010/04/23 | 1,206 | 1,210 | 1,199 | 1,207 | 325,000 |
| 2010/04/22 | 1,197 | 1,207 | 1,195 | 1,204 | 428,000 |
| 2010/04/21 | 1,193 | 1,206 | 1,183 | 1,204 | 652,000 |
| 2010/04/20 | 1,198 | 1,209 | 1,195 | 1,195 | 421,000 |
| 2010/04/19 | 1,210 | 1,217 | 1,193 | 1,197 | 558,000 |
| 2010/04/16 | 1,217 | 1,233 | 1,207 | 1,226 | 865,000 |
| 2010/04/15 | 1,185 | 1,230 | 1,185 | 1,214 | 1,131,000 |
| 2010/04/14 | 1,181 | 1,187 | 1,174 | 1,182 | 574,000 |
| 2010/04/13 | 1,177 | 1,179 | 1,169 | 1,172 | 379,000 |
| 2010/04/12 | 1,187 | 1,188 | 1,178 | 1,180 | 358,000 |
| 2010/04/09 | 1,164 | 1,179 | 1,163 | 1,174 | 757,000 |
| 2010/04/08 | 1,147 | 1,163 | 1,147 | 1,158 | 377,000 |
| 2010/04/07 | 1,145 | 1,159 | 1,140 | 1,158 | 575,000 |
| 2010/04/06 | 1,143 | 1,148 | 1,137 | 1,140 | 607,000 |
| 2010/04/05 | 1,152 | 1,155 | 1,137 | 1,141 | 532,000 |
| 2010/04/02 | 1,165 | 1,166 | 1,150 | 1,151 | 296,000 |
| 2010/04/01 | 1,168 | 1,170 | 1,149 | 1,162 | 604,000 |
| 2010/03/31 | 1,150 | 1,165 | 1,147 | 1,157 | 504,000 |
| 2010/03/30 | 1,144 | 1,150 | 1,142 | 1,150 | 245,000 |
| 2010/03/29 | 1,145 | 1,149 | 1,138 | 1,142 | 360,000 |
| 2010/03/26 | 1,139 | 1,158 | 1,136 | 1,158 | 551,000 |
| 2010/03/25 | 1,138 | 1,140 | 1,130 | 1,132 | 345,000 |
| 2010/03/24 | 1,148 | 1,149 | 1,138 | 1,141 | 421,000 |
| 2010/03/23 | 1,154 | 1,155 | 1,135 | 1,136 | 239,000 |
| 2010/03/19 | 1,139 | 1,155 | 1,136 | 1,147 | 522,000 |
| 2010/03/18 | 1,138 | 1,144 | 1,127 | 1,130 | 356,000 |
| 2010/03/17 | 1,131 | 1,138 | 1,120 | 1,133 | 769,000 |
| 2010/03/16 | 1,135 | 1,135 | 1,119 | 1,120 | 526,000 |
| 2010/03/15 | 1,136 | 1,139 | 1,132 | 1,135 | 421,000 |
| 2010/03/12 | 1,137 | 1,140 | 1,123 | 1,128 | 532,000 |
| 2010/03/11 | 1,141 | 1,141 | 1,129 | 1,134 | 319,000 |
| 2010/03/10 | 1,132 | 1,142 | 1,132 | 1,133 | 327,000 |
| 2010/03/09 | 1,143 | 1,150 | 1,139 | 1,141 | 252,000 |
| 2010/03/08 | 1,152 | 1,152 | 1,130 | 1,139 | 491,000 |
| 2010/03/05 | 1,135 | 1,147 | 1,128 | 1,139 | 413,000 |
| 2010/03/04 | 1,135 | 1,136 | 1,121 | 1,126 | 762,000 |
| 2010/03/03 | 1,133 | 1,137 | 1,128 | 1,134 | 877,000 |
| 2010/03/02 | 1,142 | 1,154 | 1,135 | 1,147 | 617,000 |
| 2010/03/01 | 1,135 | 1,157 | 1,135 | 1,147 | 638,000 |
| 2010/02/26 | 1,148 | 1,166 | 1,145 | 1,162 | 770,000 |
| 2010/02/25 | 1,158 | 1,162 | 1,141 | 1,145 | 872,000 |
| 2010/02/24 | 1,178 | 1,180 | 1,161 | 1,169 | 585,000 |
| 2010/02/23 | 1,167 | 1,187 | 1,164 | 1,183 | 728,000 |
| 2010/02/22 | 1,151 | 1,173 | 1,150 | 1,166 | 903,000 |
| 2010/02/19 | 1,151 | 1,156 | 1,138 | 1,139 | 584,000 |
| 2010/02/18 | 1,159 | 1,171 | 1,158 | 1,167 | 589,000 |
| 2010/02/17 | 1,145 | 1,158 | 1,139 | 1,154 | 768,000 |
| 2010/02/16 | 1,130 | 1,134 | 1,121 | 1,130 | 548,000 |
| 2010/02/15 | 1,131 | 1,141 | 1,115 | 1,131 | 1,260,000 |
| 2010/02/12 | 1,103 | 1,103 | 1,087 | 1,101 | 471,000 |
| 2010/02/10 | 1,068 | 1,096 | 1,067 | 1,092 | 616,000 |
| 2010/02/09 | 1,066 | 1,074 | 1,066 | 1,067 | 340,000 |
| 2010/02/08 | 1,088 | 1,091 | 1,075 | 1,079 | 323,000 |
| 2010/02/05 | 1,069 | 1,089 | 1,061 | 1,087 | 730,000 |
| 2010/02/04 | 1,080 | 1,086 | 1,075 | 1,083 | 372,000 |
| 2010/02/03 | 1,098 | 1,105 | 1,079 | 1,084 | 516,000 |
| 2010/02/02 | 1,092 | 1,105 | 1,084 | 1,102 | 494,000 |
| 2010/02/01 | 1,093 | 1,093 | 1,072 | 1,091 | 461,000 |
| 2010/01/29 | 1,080 | 1,108 | 1,075 | 1,095 | 1,030,000 |
| 2010/01/28 | 1,060 | 1,083 | 1,060 | 1,081 | 790,000 |
| 2010/01/27 | 1,060 | 1,079 | 1,057 | 1,059 | 593,000 |
| 2010/01/26 | 1,059 | 1,065 | 1,045 | 1,045 | 585,000 |
| 2010/01/25 | 1,076 | 1,077 | 1,063 | 1,065 | 419,000 |
| 2010/01/22 | 1,082 | 1,082 | 1,065 | 1,071 | 450,000 |
| 2010/01/21 | 1,079 | 1,088 | 1,074 | 1,088 | 641,000 |
| 2010/01/20 | 1,078 | 1,083 | 1,072 | 1,074 | 459,000 |
| 2010/01/19 | 1,067 | 1,080 | 1,067 | 1,077 | 367,000 |
| 2010/01/18 | 1,080 | 1,084 | 1,056 | 1,071 | 317,000 |
| 2010/01/15 | 1,074 | 1,078 | 1,065 | 1,078 | 633,000 |
| 2010/01/14 | 1,084 | 1,084 | 1,071 | 1,075 | 960,000 |
| 2010/01/13 | 1,072 | 1,076 | 1,066 | 1,072 | 592,000 |
| 2010/01/12 | 1,066 | 1,075 | 1,065 | 1,073 | 641,000 |
| 2010/01/08 | 1,056 | 1,073 | 1,052 | 1,070 | 926,000 |
| 2010/01/07 | 1,075 | 1,075 | 1,057 | 1,058 | 779,000 |
| 2010/01/06 | 1,075 | 1,079 | 1,061 | 1,077 | 709,000 |
| 2010/01/05 | 1,077 | 1,085 | 1,068 | 1,074 | 749,000 |
| 2010/01/04 | 1,100 | 1,110 | 1,095 | 1,099 | 277,000 |