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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,080 | 1,080 | 1,072 | 1,079 | 383,000 |
| 2013/12/27 | 1,071 | 1,079 | 1,065 | 1,078 | 440,000 |
| 2013/12/26 | 1,061 | 1,076 | 1,060 | 1,073 | 706,000 |
| 2013/12/25 | 1,076 | 1,085 | 1,075 | 1,085 | 1,120,000 |
| 2013/12/24 | 1,080 | 1,081 | 1,074 | 1,078 | 643,000 |
| 2013/12/20 | 1,076 | 1,080 | 1,073 | 1,080 | 445,000 |
| 2013/12/19 | 1,080 | 1,080 | 1,072 | 1,077 | 448,000 |
| 2013/12/18 | 1,073 | 1,080 | 1,071 | 1,075 | 541,000 |
| 2013/12/17 | 1,068 | 1,073 | 1,062 | 1,069 | 471,000 |
| 2013/12/16 | 1,073 | 1,076 | 1,066 | 1,068 | 394,000 |
| 2013/12/13 | 1,070 | 1,084 | 1,068 | 1,074 | 962,000 |
| 2013/12/12 | 1,079 | 1,086 | 1,070 | 1,073 | 643,000 |
| 2013/12/11 | 1,084 | 1,089 | 1,078 | 1,078 | 426,000 |
| 2013/12/10 | 1,075 | 1,087 | 1,071 | 1,086 | 595,000 |
| 2013/12/09 | 1,070 | 1,075 | 1,065 | 1,075 | 661,000 |
| 2013/12/06 | 1,052 | 1,060 | 1,050 | 1,058 | 758,000 |
| 2013/12/05 | 1,058 | 1,059 | 1,050 | 1,052 | 598,000 |
| 2013/12/04 | 1,057 | 1,062 | 1,050 | 1,058 | 661,000 |
| 2013/12/03 | 1,057 | 1,064 | 1,057 | 1,059 | 503,000 |
| 2013/12/02 | 1,059 | 1,061 | 1,055 | 1,055 | 405,000 |
| 2013/11/29 | 1,051 | 1,057 | 1,050 | 1,055 | 400,000 |
| 2013/11/28 | 1,049 | 1,058 | 1,048 | 1,052 | 502,000 |
| 2013/11/27 | 1,049 | 1,052 | 1,045 | 1,049 | 292,000 |
| 2013/11/26 | 1,063 | 1,063 | 1,047 | 1,055 | 545,000 |
| 2013/11/25 | 1,062 | 1,065 | 1,060 | 1,065 | 336,000 |
| 2013/11/22 | 1,058 | 1,061 | 1,053 | 1,060 | 535,000 |
| 2013/11/21 | 1,050 | 1,056 | 1,048 | 1,056 | 378,000 |
| 2013/11/20 | 1,038 | 1,045 | 1,038 | 1,044 | 287,000 |
| 2013/11/19 | 1,038 | 1,041 | 1,035 | 1,038 | 334,000 |
| 2013/11/18 | 1,041 | 1,043 | 1,034 | 1,038 | 377,000 |
| 2013/11/15 | 1,030 | 1,046 | 1,030 | 1,039 | 624,000 |
| 2013/11/14 | 1,026 | 1,029 | 1,021 | 1,025 | 367,000 |
| 2013/11/13 | 1,020 | 1,028 | 1,016 | 1,022 | 409,000 |
| 2013/11/12 | 1,012 | 1,018 | 1,003 | 1,018 | 643,000 |
| 2013/11/11 | 1,004 | 1,011 | 1,004 | 1,010 | 429,000 |
| 2013/11/08 | 1,000 | 1,005 | 997 | 1,001 | 407,000 |
| 2013/11/07 | 1,015 | 1,015 | 1,001 | 1,003 | 529,000 |
| 2013/11/06 | 998 | 1,016 | 998 | 1,005 | 735,000 |
| 2013/11/05 | 1,002 | 1,007 | 992 | 998 | 759,000 |
| 2013/11/01 | 1,004 | 1,004 | 992 | 995 | 727,000 |
| 2013/10/31 | 994 | 1,003 | 993 | 998 | 1,158,000 |
| 2013/10/30 | 999 | 1,006 | 991 | 993 | 1,967,000 |
| 2013/10/29 | 1,018 | 1,022 | 1,009 | 1,021 | 1,014,000 |
| 2013/10/28 | 1,048 | 1,052 | 1,041 | 1,048 | 350,000 |
| 2013/10/25 | 1,051 | 1,052 | 1,040 | 1,047 | 457,000 |
| 2013/10/24 | 1,056 | 1,056 | 1,038 | 1,046 | 557,000 |
| 2013/10/23 | 1,060 | 1,069 | 1,057 | 1,058 | 589,000 |
| 2013/10/22 | 1,057 | 1,065 | 1,053 | 1,058 | 528,000 |
| 2013/10/21 | 1,043 | 1,051 | 1,040 | 1,051 | 395,000 |
| 2013/10/18 | 1,037 | 1,045 | 1,035 | 1,042 | 449,000 |
| 2013/10/17 | 1,034 | 1,042 | 1,030 | 1,036 | 595,000 |
| 2013/10/16 | 1,022 | 1,033 | 1,017 | 1,031 | 486,000 |
| 2013/10/15 | 1,027 | 1,033 | 1,015 | 1,022 | 521,000 |
| 2013/10/11 | 1,028 | 1,028 | 1,013 | 1,019 | 626,000 |
| 2013/10/10 | 997 | 1,019 | 995 | 1,018 | 579,000 |
| 2013/10/09 | 983 | 989 | 974 | 987 | 1,023,000 |
| 2013/10/08 | 1,003 | 1,007 | 993 | 993 | 786,000 |
| 2013/10/07 | 1,012 | 1,018 | 1,003 | 1,003 | 492,000 |
| 2013/10/04 | 1,020 | 1,023 | 1,011 | 1,012 | 685,000 |
| 2013/10/03 | 1,050 | 1,054 | 1,017 | 1,019 | 1,385,000 |
| 2013/10/02 | 1,060 | 1,064 | 1,043 | 1,049 | 964,000 |
| 2013/10/01 | 1,056 | 1,066 | 1,055 | 1,059 | 446,000 |
| 2013/09/30 | 1,063 | 1,065 | 1,054 | 1,060 | 448,000 |
| 2013/09/27 | 1,055 | 1,069 | 1,055 | 1,064 | 491,000 |
| 2013/09/26 | 1,049 | 1,068 | 1,042 | 1,068 | 588,000 |
| 2013/09/25 | 1,060 | 1,063 | 1,042 | 1,047 | 864,000 |
| 2013/09/24 | 1,059 | 1,068 | 1,056 | 1,057 | 510,000 |
| 2013/09/20 | 1,075 | 1,077 | 1,055 | 1,060 | 687,000 |
| 2013/09/19 | 1,058 | 1,071 | 1,056 | 1,071 | 462,000 |
| 2013/09/18 | 1,063 | 1,063 | 1,047 | 1,050 | 474,000 |
| 2013/09/17 | 1,067 | 1,072 | 1,053 | 1,053 | 357,000 |
| 2013/09/13 | 1,065 | 1,076 | 1,061 | 1,066 | 465,000 |
| 2013/09/12 | 1,065 | 1,074 | 1,056 | 1,070 | 441,000 |
| 2013/09/11 | 1,077 | 1,090 | 1,071 | 1,074 | 329,000 |
| 2013/09/10 | 1,076 | 1,078 | 1,068 | 1,076 | 355,000 |
| 2013/09/09 | 1,082 | 1,091 | 1,069 | 1,075 | 300,000 |
| 2013/09/06 | 1,077 | 1,078 | 1,061 | 1,062 | 218,000 |
| 2013/09/05 | 1,074 | 1,080 | 1,066 | 1,068 | 310,000 |
| 2013/09/04 | 1,075 | 1,079 | 1,066 | 1,078 | 448,000 |
| 2013/09/03 | 1,063 | 1,078 | 1,057 | 1,078 | 369,000 |
| 2013/09/02 | 1,054 | 1,061 | 1,050 | 1,053 | 625,000 |
| 2013/08/30 | 1,073 | 1,073 | 1,051 | 1,054 | 1,051,000 |
| 2013/08/29 | 1,070 | 1,080 | 1,061 | 1,074 | 1,103,000 |
| 2013/08/28 | 1,071 | 1,072 | 1,048 | 1,063 | 986,000 |
| 2013/08/27 | 1,081 | 1,089 | 1,078 | 1,079 | 645,000 |
| 2013/08/26 | 1,088 | 1,099 | 1,077 | 1,080 | 1,141,000 |
| 2013/08/23 | 1,100 | 1,103 | 1,070 | 1,071 | 1,048,000 |
| 2013/08/22 | 1,082 | 1,113 | 1,066 | 1,088 | 1,346,000 |
| 2013/08/21 | 1,119 | 1,121 | 1,100 | 1,112 | 565,000 |
| 2013/08/20 | 1,141 | 1,148 | 1,120 | 1,121 | 480,000 |
| 2013/08/19 | 1,145 | 1,152 | 1,142 | 1,152 | 221,000 |
| 2013/08/16 | 1,155 | 1,164 | 1,146 | 1,151 | 395,000 |
| 2013/08/15 | 1,177 | 1,186 | 1,158 | 1,164 | 641,000 |
| 2013/08/14 | 1,208 | 1,208 | 1,195 | 1,197 | 501,000 |
| 2013/08/13 | 1,195 | 1,208 | 1,188 | 1,208 | 358,000 |
| 2013/08/12 | 1,178 | 1,184 | 1,176 | 1,183 | 203,000 |
| 2013/08/09 | 1,186 | 1,189 | 1,172 | 1,186 | 437,000 |
| 2013/08/08 | 1,195 | 1,218 | 1,186 | 1,186 | 506,000 |
| 2013/08/07 | 1,207 | 1,227 | 1,201 | 1,202 | 686,000 |
| 2013/08/06 | 1,198 | 1,221 | 1,194 | 1,221 | 472,000 |
| 2013/08/05 | 1,210 | 1,210 | 1,186 | 1,194 | 670,000 |
| 2013/08/02 | 1,141 | 1,230 | 1,140 | 1,216 | 1,827,000 |
| 2013/08/01 | 1,157 | 1,170 | 1,138 | 1,158 | 627,000 |
| 2013/07/31 | 1,174 | 1,174 | 1,142 | 1,156 | 551,000 |
| 2013/07/30 | 1,159 | 1,178 | 1,144 | 1,174 | 424,000 |
| 2013/07/29 | 1,174 | 1,174 | 1,158 | 1,158 | 336,000 |
| 2013/07/26 | 1,193 | 1,194 | 1,173 | 1,180 | 412,000 |
| 2013/07/25 | 1,210 | 1,210 | 1,188 | 1,193 | 366,000 |
| 2013/07/24 | 1,205 | 1,207 | 1,193 | 1,205 | 279,000 |
| 2013/07/23 | 1,188 | 1,206 | 1,187 | 1,204 | 485,000 |
| 2013/07/22 | 1,197 | 1,198 | 1,184 | 1,198 | 475,000 |
| 2013/07/19 | 1,196 | 1,199 | 1,180 | 1,185 | 637,000 |
| 2013/07/18 | 1,164 | 1,184 | 1,158 | 1,184 | 488,000 |
| 2013/07/17 | 1,160 | 1,165 | 1,131 | 1,161 | 546,000 |
| 2013/07/16 | 1,137 | 1,160 | 1,135 | 1,139 | 801,000 |
| 2013/07/12 | 1,119 | 1,144 | 1,103 | 1,125 | 1,370,000 |
| 2013/07/11 | 1,106 | 1,106 | 1,082 | 1,089 | 1,105,000 |
| 2013/07/10 | 1,127 | 1,127 | 1,074 | 1,106 | 1,596,000 |
| 2013/07/09 | 1,124 | 1,135 | 1,116 | 1,120 | 549,000 |
| 2013/07/08 | 1,137 | 1,137 | 1,118 | 1,123 | 518,000 |
| 2013/07/05 | 1,128 | 1,134 | 1,124 | 1,134 | 257,000 |
| 2013/07/04 | 1,126 | 1,138 | 1,121 | 1,127 | 303,000 |
| 2013/07/03 | 1,136 | 1,136 | 1,123 | 1,128 | 404,000 |
| 2013/07/02 | 1,153 | 1,153 | 1,123 | 1,134 | 694,000 |
| 2013/07/01 | 1,166 | 1,167 | 1,137 | 1,146 | 556,000 |
| 2013/06/28 | 1,144 | 1,169 | 1,139 | 1,165 | 715,000 |
| 2013/06/27 | 1,113 | 1,128 | 1,094 | 1,117 | 489,000 |
| 2013/06/26 | 1,117 | 1,135 | 1,103 | 1,111 | 570,000 |
| 2013/06/25 | 1,113 | 1,131 | 1,088 | 1,107 | 885,000 |
| 2013/06/24 | 1,128 | 1,131 | 1,099 | 1,105 | 524,000 |
| 2013/06/21 | 1,071 | 1,120 | 1,063 | 1,117 | 703,000 |
| 2013/06/20 | 1,104 | 1,104 | 1,070 | 1,083 | 487,000 |
| 2013/06/19 | 1,090 | 1,120 | 1,090 | 1,104 | 541,000 |
| 2013/06/18 | 1,093 | 1,093 | 1,070 | 1,074 | 416,000 |
| 2013/06/17 | 1,045 | 1,093 | 1,045 | 1,091 | 464,000 |
| 2013/06/14 | 1,045 | 1,065 | 1,045 | 1,045 | 604,000 |
| 2013/06/13 | 1,079 | 1,079 | 1,028 | 1,028 | 639,000 |
| 2013/06/12 | 1,080 | 1,096 | 1,054 | 1,093 | 603,000 |
| 2013/06/11 | 1,103 | 1,109 | 1,077 | 1,083 | 821,000 |
| 2013/06/10 | 1,099 | 1,121 | 1,081 | 1,106 | 1,130,000 |
| 2013/06/07 | 1,106 | 1,123 | 1,082 | 1,098 | 583,000 |
| 2013/06/06 | 1,114 | 1,127 | 1,101 | 1,115 | 593,000 |
| 2013/06/05 | 1,172 | 1,180 | 1,131 | 1,131 | 1,040,000 |
| 2013/06/04 | 1,167 | 1,196 | 1,167 | 1,191 | 1,000,000 |
| 2013/06/03 | 1,159 | 1,192 | 1,158 | 1,180 | 788,000 |
| 2013/05/31 | 1,201 | 1,217 | 1,148 | 1,170 | 1,154,000 |
| 2013/05/30 | 1,238 | 1,238 | 1,198 | 1,200 | 830,000 |
| 2013/05/29 | 1,214 | 1,265 | 1,207 | 1,245 | 1,235,000 |
| 2013/05/28 | 1,222 | 1,222 | 1,193 | 1,200 | 691,000 |
| 2013/05/27 | 1,243 | 1,256 | 1,215 | 1,229 | 1,412,000 |
| 2013/05/24 | 1,180 | 1,237 | 1,176 | 1,230 | 2,342,000 |
| 2013/05/23 | 1,179 | 1,187 | 1,147 | 1,150 | 994,000 |
| 2013/05/22 | 1,169 | 1,177 | 1,161 | 1,175 | 1,001,000 |
| 2013/05/21 | 1,188 | 1,188 | 1,155 | 1,169 | 872,000 |
| 2013/05/20 | 1,204 | 1,207 | 1,187 | 1,187 | 648,000 |
| 2013/05/17 | 1,204 | 1,209 | 1,194 | 1,196 | 565,000 |
| 2013/05/16 | 1,234 | 1,249 | 1,197 | 1,202 | 669,000 |
| 2013/05/15 | 1,234 | 1,238 | 1,223 | 1,231 | 516,000 |
| 2013/05/14 | 1,211 | 1,233 | 1,211 | 1,225 | 441,000 |
| 2013/05/13 | 1,226 | 1,235 | 1,210 | 1,211 | 644,000 |
| 2013/05/10 | 1,234 | 1,243 | 1,225 | 1,225 | 406,000 |
| 2013/05/09 | 1,239 | 1,247 | 1,222 | 1,222 | 417,000 |
| 2013/05/08 | 1,235 | 1,249 | 1,234 | 1,238 | 651,000 |
| 2013/05/07 | 1,245 | 1,255 | 1,231 | 1,239 | 794,000 |
| 2013/05/02 | 1,236 | 1,238 | 1,215 | 1,226 | 723,000 |
| 2013/05/01 | 1,230 | 1,246 | 1,190 | 1,227 | 2,041,000 |
| 2013/04/30 | 1,271 | 1,274 | 1,252 | 1,274 | 1,062,000 |
| 2013/04/26 | 1,269 | 1,273 | 1,240 | 1,242 | 637,000 |
| 2013/04/25 | 1,284 | 1,285 | 1,252 | 1,260 | 775,000 |
| 2013/04/24 | 1,253 | 1,274 | 1,249 | 1,274 | 481,000 |
| 2013/04/23 | 1,221 | 1,251 | 1,221 | 1,244 | 538,000 |
| 2013/04/22 | 1,217 | 1,227 | 1,214 | 1,221 | 444,000 |
| 2013/04/19 | 1,242 | 1,242 | 1,204 | 1,212 | 813,000 |
| 2013/04/18 | 1,250 | 1,250 | 1,233 | 1,240 | 634,000 |
| 2013/04/17 | 1,235 | 1,250 | 1,234 | 1,250 | 423,000 |
| 2013/04/16 | 1,215 | 1,231 | 1,215 | 1,231 | 557,000 |
| 2013/04/15 | 1,223 | 1,230 | 1,213 | 1,226 | 497,000 |
| 2013/04/12 | 1,225 | 1,232 | 1,209 | 1,212 | 710,000 |
| 2013/04/11 | 1,223 | 1,232 | 1,216 | 1,225 | 1,018,000 |
| 2013/04/10 | 1,234 | 1,242 | 1,218 | 1,224 | 1,098,000 |
| 2013/04/09 | 1,255 | 1,255 | 1,225 | 1,232 | 1,154,000 |
| 2013/04/08 | 1,249 | 1,267 | 1,228 | 1,254 | 551,000 |
| 2013/04/05 | 1,243 | 1,249 | 1,216 | 1,234 | 872,000 |
| 2013/04/04 | 1,193 | 1,217 | 1,175 | 1,217 | 536,000 |
| 2013/04/03 | 1,171 | 1,196 | 1,171 | 1,192 | 541,000 |
| 2013/04/02 | 1,203 | 1,203 | 1,169 | 1,171 | 965,000 |
| 2013/04/01 | 1,269 | 1,270 | 1,201 | 1,202 | 638,000 |
| 2013/03/29 | 1,250 | 1,280 | 1,241 | 1,280 | 1,144,000 |
| 2013/03/28 | 1,225 | 1,247 | 1,219 | 1,240 | 1,053,000 |
| 2013/03/27 | 1,204 | 1,217 | 1,192 | 1,217 | 610,000 |
| 2013/03/26 | 1,174 | 1,205 | 1,174 | 1,204 | 669,000 |
| 2013/03/25 | 1,177 | 1,185 | 1,173 | 1,174 | 479,000 |
| 2013/03/22 | 1,189 | 1,190 | 1,162 | 1,165 | 613,000 |
| 2013/03/21 | 1,192 | 1,195 | 1,173 | 1,182 | 579,000 |
| 2013/03/19 | 1,170 | 1,194 | 1,170 | 1,186 | 704,000 |
| 2013/03/18 | 1,160 | 1,165 | 1,153 | 1,155 | 655,000 |
| 2013/03/15 | 1,146 | 1,168 | 1,146 | 1,167 | 1,301,000 |
| 2013/03/14 | 1,147 | 1,150 | 1,128 | 1,139 | 705,000 |
| 2013/03/13 | 1,145 | 1,156 | 1,142 | 1,149 | 900,000 |
| 2013/03/12 | 1,135 | 1,150 | 1,134 | 1,145 | 949,000 |
| 2013/03/11 | 1,133 | 1,140 | 1,127 | 1,138 | 955,000 |
| 2013/03/08 | 1,139 | 1,139 | 1,121 | 1,132 | 1,746,000 |
| 2013/03/07 | 1,150 | 1,150 | 1,117 | 1,146 | 1,655,000 |
| 2013/03/06 | 1,172 | 1,172 | 1,144 | 1,150 | 1,590,000 |
| 2013/03/05 | 1,207 | 1,209 | 1,177 | 1,187 | 897,000 |
| 2013/03/04 | 1,202 | 1,219 | 1,202 | 1,206 | 662,000 |
| 2013/03/01 | 1,172 | 1,210 | 1,165 | 1,210 | 1,707,000 |
| 2013/02/28 | 1,172 | 1,174 | 1,141 | 1,171 | 1,383,000 |
| 2013/02/27 | 1,151 | 1,192 | 1,151 | 1,181 | 1,644,000 |
| 2013/02/26 | 1,097 | 1,140 | 1,097 | 1,137 | 1,171,000 |
| 2013/02/25 | 1,098 | 1,105 | 1,092 | 1,097 | 514,000 |
| 2013/02/22 | 1,082 | 1,095 | 1,081 | 1,090 | 754,000 |
| 2013/02/21 | 1,087 | 1,097 | 1,079 | 1,082 | 568,000 |
| 2013/02/20 | 1,084 | 1,099 | 1,082 | 1,087 | 610,000 |
| 2013/02/19 | 1,070 | 1,092 | 1,070 | 1,090 | 428,000 |
| 2013/02/18 | 1,049 | 1,085 | 1,048 | 1,080 | 668,000 |
| 2013/02/15 | 1,082 | 1,082 | 1,025 | 1,043 | 1,164,000 |
| 2013/02/14 | 1,081 | 1,093 | 1,075 | 1,084 | 603,000 |
| 2013/02/13 | 1,075 | 1,085 | 1,072 | 1,080 | 519,000 |
| 2013/02/12 | 1,081 | 1,089 | 1,072 | 1,074 | 719,000 |
| 2013/02/08 | 1,072 | 1,082 | 1,065 | 1,077 | 666,000 |
| 2013/02/07 | 1,078 | 1,083 | 1,071 | 1,079 | 437,000 |
| 2013/02/06 | 1,060 | 1,086 | 1,057 | 1,082 | 1,016,000 |
| 2013/02/05 | 1,046 | 1,057 | 1,040 | 1,047 | 773,000 |
| 2013/02/04 | 1,059 | 1,061 | 1,041 | 1,046 | 539,000 |
| 2013/02/01 | 1,025 | 1,054 | 1,025 | 1,050 | 920,000 |
| 2013/01/31 | 1,017 | 1,024 | 1,008 | 1,024 | 846,000 |
| 2013/01/30 | 1,015 | 1,021 | 1,014 | 1,018 | 491,000 |
| 2013/01/29 | 1,002 | 1,018 | 1,000 | 1,017 | 601,000 |
| 2013/01/28 | 1,010 | 1,012 | 1,000 | 1,004 | 417,000 |
| 2013/01/25 | 1,003 | 1,010 | 1,002 | 1,006 | 782,000 |
| 2013/01/24 | 995 | 1,000 | 992 | 997 | 791,000 |
| 2013/01/23 | 993 | 1,005 | 990 | 1,005 | 911,000 |
| 2013/01/22 | 999 | 1,007 | 991 | 998 | 835,000 |
| 2013/01/21 | 994 | 998 | 991 | 997 | 468,000 |
| 2013/01/18 | 996 | 996 | 989 | 995 | 571,000 |
| 2013/01/17 | 994 | 996 | 983 | 993 | 1,131,000 |
| 2013/01/16 | 995 | 1,002 | 994 | 1,000 | 706,000 |
| 2013/01/15 | 998 | 999 | 993 | 998 | 671,000 |
| 2013/01/11 | 992 | 995 | 986 | 993 | 798,000 |
| 2013/01/10 | 978 | 989 | 975 | 989 | 776,000 |
| 2013/01/09 | 982 | 986 | 976 | 980 | 912,000 |
| 2013/01/08 | 971 | 990 | 971 | 980 | 1,901,000 |
| 2013/01/07 | 961 | 965 | 960 | 963 | 709,000 |
| 2013/01/04 | 968 | 968 | 955 | 959 | 759,000 |