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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,653 | 3,669 | 3,601 | 3,616 | 589,100 |
| 2024/07/25 | 3,482 | 3,670 | 3,466 | 3,653 | 1,083,600 |
| 2024/07/24 | 3,538 | 3,545 | 3,483 | 3,501 | 491,000 |
| 2024/07/23 | 3,551 | 3,566 | 3,498 | 3,521 | 456,400 |
| 2024/07/22 | 3,589 | 3,596 | 3,507 | 3,546 | 486,000 |
| 2024/07/19 | 3,544 | 3,589 | 3,530 | 3,589 | 665,000 |
| 2024/07/18 | 3,398 | 3,570 | 3,398 | 3,564 | 1,242,300 |
| 2024/07/17 | 3,373 | 3,391 | 3,312 | 3,355 | 525,600 |
| 2024/07/16 | 3,452 | 3,484 | 3,371 | 3,390 | 554,000 |
| 2024/07/12 | 3,365 | 3,479 | 3,362 | 3,463 | 837,600 |
| 2024/07/11 | 3,350 | 3,388 | 3,322 | 3,347 | 1,330,900 |
| 2024/07/10 | 3,225 | 3,288 | 3,213 | 3,256 | 571,400 |
| 2024/07/09 | 3,160 | 3,231 | 3,158 | 3,208 | 526,000 |
| 2024/07/08 | 3,200 | 3,214 | 3,163 | 3,172 | 512,600 |
| 2024/07/05 | 3,249 | 3,270 | 3,205 | 3,213 | 345,400 |
| 2024/07/04 | 3,241 | 3,273 | 3,227 | 3,244 | 368,100 |
| 2024/07/03 | 3,250 | 3,260 | 3,222 | 3,249 | 516,300 |
| 2024/07/02 | 3,230 | 3,284 | 3,230 | 3,268 | 411,400 |
| 2024/07/01 | 3,288 | 3,301 | 3,242 | 3,250 | 746,500 |
| 2024/06/28 | 3,369 | 3,401 | 3,288 | 3,302 | 614,600 |
| 2024/06/27 | 3,395 | 3,438 | 3,386 | 3,391 | 384,200 |
| 2024/06/26 | 3,415 | 3,425 | 3,384 | 3,409 | 475,300 |
| 2024/06/25 | 3,370 | 3,414 | 3,345 | 3,409 | 425,400 |
| 2024/06/24 | 3,350 | 3,366 | 3,316 | 3,338 | 690,100 |
| 2024/06/21 | 3,387 | 3,423 | 3,350 | 3,350 | 1,420,100 |
| 2024/06/20 | 3,439 | 3,452 | 3,322 | 3,378 | 511,200 |
| 2024/06/19 | 3,425 | 3,458 | 3,415 | 3,458 | 310,000 |
| 2024/06/18 | 3,462 | 3,477 | 3,420 | 3,425 | 433,800 |
| 2024/06/17 | 3,450 | 3,457 | 3,395 | 3,440 | 442,000 |
| 2024/06/14 | 3,433 | 3,503 | 3,429 | 3,488 | 547,000 |
| 2024/06/13 | 3,567 | 3,579 | 3,475 | 3,475 | 381,600 |
| 2024/06/12 | 3,585 | 3,618 | 3,563 | 3,590 | 421,900 |
| 2024/06/11 | 3,584 | 3,649 | 3,568 | 3,604 | 661,100 |
| 2024/06/10 | 3,540 | 3,583 | 3,540 | 3,568 | 538,800 |
| 2024/06/07 | 3,469 | 3,509 | 3,432 | 3,507 | 401,500 |
| 2024/06/06 | 3,461 | 3,525 | 3,460 | 3,475 | 453,400 |
| 2024/06/05 | 3,438 | 3,480 | 3,422 | 3,470 | 349,100 |
| 2024/06/04 | 3,409 | 3,437 | 3,409 | 3,436 | 203,900 |
| 2024/06/03 | 3,428 | 3,491 | 3,428 | 3,447 | 372,500 |
| 2024/05/31 | 3,380 | 3,462 | 3,361 | 3,457 | 712,800 |
| 2024/05/30 | 3,314 | 3,358 | 3,292 | 3,354 | 614,600 |
| 2024/05/29 | 3,340 | 3,368 | 3,325 | 3,344 | 714,800 |
| 2024/05/28 | 3,449 | 3,459 | 3,385 | 3,385 | 651,900 |
| 2024/05/27 | 3,487 | 3,502 | 3,456 | 3,482 | 380,800 |
| 2024/05/24 | 3,430 | 3,510 | 3,428 | 3,490 | 457,100 |
| 2024/05/23 | 3,500 | 3,543 | 3,461 | 3,461 | 777,700 |
| 2024/05/22 | 3,507 | 3,513 | 3,457 | 3,474 | 632,600 |
| 2024/05/21 | 3,543 | 3,563 | 3,515 | 3,517 | 486,100 |
| 2024/05/20 | 3,580 | 3,613 | 3,547 | 3,560 | 690,900 |
| 2024/05/17 | 3,636 | 3,678 | 3,614 | 3,639 | 461,300 |
| 2024/05/16 | 3,650 | 3,670 | 3,553 | 3,617 | 711,000 |
| 2024/05/15 | 3,703 | 3,713 | 3,614 | 3,634 | 597,900 |
| 2024/05/14 | 3,565 | 3,704 | 3,550 | 3,703 | 1,140,800 |
| 2024/05/13 | 3,533 | 3,625 | 3,491 | 3,572 | 1,000,400 |
| 2024/05/10 | 3,550 | 3,554 | 3,488 | 3,541 | 1,447,700 |
| 2024/05/09 | 3,738 | 3,751 | 3,372 | 3,552 | 3,915,000 |
| 2024/05/08 | 3,666 | 3,773 | 3,656 | 3,758 | 927,200 |
| 2024/05/07 | 3,720 | 3,768 | 3,621 | 3,665 | 1,147,900 |
| 2024/05/02 | 3,780 | 3,825 | 3,742 | 3,780 | 1,384,300 |
| 2024/05/01 | 3,771 | 3,785 | 3,671 | 3,675 | 1,596,200 |
| 2024/04/30 | 3,949 | 4,068 | 3,689 | 3,813 | 3,005,600 |
| 2024/04/26 | 3,770 | 3,932 | 3,749 | 3,902 | 1,727,500 |
| 2024/04/25 | 3,758 | 3,797 | 3,695 | 3,767 | 1,225,000 |
| 2024/04/24 | 3,850 | 3,863 | 3,787 | 3,806 | 1,173,400 |
| 2024/04/23 | 3,724 | 3,787 | 3,708 | 3,780 | 699,700 |
| 2024/04/22 | 3,650 | 3,723 | 3,630 | 3,715 | 691,900 |
| 2024/04/19 | 3,633 | 3,668 | 3,575 | 3,609 | 570,600 |
| 2024/04/18 | 3,609 | 3,707 | 3,609 | 3,663 | 954,700 |
| 2024/04/17 | 3,650 | 3,660 | 3,557 | 3,603 | 840,900 |
| 2024/04/16 | 3,770 | 3,790 | 3,603 | 3,640 | 732,700 |
| 2024/04/15 | 3,817 | 3,827 | 3,768 | 3,821 | 446,300 |
| 2024/04/12 | 3,825 | 3,850 | 3,742 | 3,850 | 808,600 |
| 2024/04/11 | 3,795 | 3,852 | 3,711 | 3,848 | 648,100 |
| 2024/04/10 | 3,875 | 3,908 | 3,832 | 3,834 | 385,600 |
| 2024/04/09 | 3,942 | 3,955 | 3,870 | 3,904 | 469,900 |
| 2024/04/08 | 3,853 | 3,914 | 3,824 | 3,881 | 465,700 |
| 2024/04/05 | 3,783 | 3,837 | 3,763 | 3,833 | 437,500 |
| 2024/04/04 | 3,871 | 3,899 | 3,791 | 3,813 | 610,900 |
| 2024/04/03 | 3,775 | 3,872 | 3,770 | 3,871 | 550,600 |
| 2024/04/02 | 3,820 | 3,883 | 3,782 | 3,802 | 427,800 |
| 2024/04/01 | 3,912 | 3,921 | 3,813 | 3,838 | 440,100 |
| 2024/03/29 | 3,894 | 3,962 | 3,863 | 3,921 | 516,300 |
| 2024/03/28 | 4,088 | 4,120 | 3,899 | 3,899 | 783,600 |
| 2024/03/27 | 3,961 | 4,060 | 3,961 | 3,995 | 612,400 |
| 2024/03/26 | 3,926 | 3,985 | 3,872 | 3,959 | 588,200 |
| 2024/03/25 | 4,020 | 4,030 | 3,891 | 3,926 | 667,000 |
| 2024/03/22 | 3,955 | 4,048 | 3,952 | 4,022 | 570,000 |
| 2024/03/21 | 3,970 | 4,029 | 3,934 | 4,007 | 728,100 |
| 2024/03/19 | 3,993 | 3,995 | 3,898 | 3,966 | 700,200 |
| 2024/03/18 | 3,925 | 4,000 | 3,897 | 4,000 | 789,600 |
| 2024/03/15 | 3,824 | 3,945 | 3,807 | 3,915 | 1,151,900 |
| 2024/03/14 | 3,737 | 3,847 | 3,710 | 3,847 | 467,900 |
| 2024/03/13 | 3,781 | 3,822 | 3,671 | 3,761 | 1,007,400 |
| 2024/03/12 | 3,856 | 3,870 | 3,754 | 3,770 | 900,000 |
| 2024/03/11 | 3,822 | 3,939 | 3,795 | 3,897 | 1,127,200 |
| 2024/03/08 | 3,799 | 3,959 | 3,742 | 3,918 | 1,215,300 |
| 2024/03/07 | 3,736 | 3,810 | 3,703 | 3,791 | 777,000 |
| 2024/03/06 | 3,668 | 3,740 | 3,649 | 3,725 | 766,200 |
| 2024/03/05 | 3,606 | 3,671 | 3,568 | 3,628 | 540,500 |
| 2024/03/04 | 3,685 | 3,689 | 3,592 | 3,625 | 648,300 |
| 2024/03/01 | 3,560 | 3,717 | 3,548 | 3,663 | 1,477,100 |
| 2024/02/29 | 3,594 | 3,607 | 3,448 | 3,525 | 1,545,800 |
| 2024/02/28 | 3,610 | 3,625 | 3,536 | 3,550 | 650,400 |
| 2024/02/27 | 3,735 | 3,750 | 3,602 | 3,617 | 986,100 |
| 2024/02/26 | 3,762 | 3,811 | 3,707 | 3,739 | 606,000 |
| 2024/02/22 | 3,676 | 3,780 | 3,671 | 3,744 | 845,000 |
| 2024/02/21 | 3,884 | 3,900 | 3,743 | 3,746 | 903,500 |
| 2024/02/20 | 3,938 | 3,998 | 3,536 | 3,821 | 3,511,300 |
| 2024/02/19 | 3,994 | 4,020 | 3,830 | 3,907 | 1,063,700 |
| 2024/02/16 | 4,050 | 4,104 | 3,992 | 4,054 | 1,181,100 |
| 2024/02/15 | 3,885 | 4,133 | 3,800 | 4,076 | 3,052,600 |
| 2024/02/14 | 3,514 | 3,562 | 3,473 | 3,530 | 928,700 |
| 2024/02/13 | 3,456 | 3,478 | 3,413 | 3,470 | 817,500 |
| 2024/02/09 | 3,513 | 3,514 | 3,413 | 3,453 | 941,400 |
| 2024/02/08 | 3,561 | 3,622 | 3,529 | 3,560 | 468,900 |
| 2024/02/07 | 3,539 | 3,585 | 3,522 | 3,571 | 350,400 |
| 2024/02/06 | 3,526 | 3,550 | 3,512 | 3,534 | 310,100 |
| 2024/02/05 | 3,541 | 3,549 | 3,515 | 3,518 | 298,000 |
| 2024/02/02 | 3,588 | 3,598 | 3,508 | 3,542 | 383,800 |
| 2024/02/01 | 3,481 | 3,563 | 3,477 | 3,551 | 476,900 |
| 2024/01/31 | 3,450 | 3,495 | 3,425 | 3,495 | 444,700 |
| 2024/01/30 | 3,498 | 3,516 | 3,432 | 3,447 | 672,500 |
| 2024/01/29 | 3,548 | 3,566 | 3,498 | 3,518 | 487,500 |
| 2024/01/26 | 3,653 | 3,653 | 3,478 | 3,511 | 1,020,200 |
| 2024/01/25 | 3,659 | 3,662 | 3,620 | 3,658 | 577,400 |
| 2024/01/24 | 3,638 | 3,673 | 3,605 | 3,641 | 628,200 |
| 2024/01/23 | 3,600 | 3,703 | 3,590 | 3,669 | 741,300 |
| 2024/01/22 | 3,508 | 3,621 | 3,504 | 3,615 | 558,200 |
| 2024/01/19 | 3,564 | 3,569 | 3,480 | 3,521 | 638,600 |
| 2024/01/18 | 3,517 | 3,556 | 3,481 | 3,543 | 638,700 |
| 2024/01/17 | 3,549 | 3,560 | 3,513 | 3,528 | 682,500 |
| 2024/01/16 | 3,550 | 3,564 | 3,494 | 3,516 | 410,900 |
| 2024/01/15 | 3,476 | 3,550 | 3,469 | 3,542 | 492,600 |
| 2024/01/12 | 3,450 | 3,483 | 3,426 | 3,462 | 429,600 |
| 2024/01/11 | 3,490 | 3,517 | 3,454 | 3,455 | 713,300 |
| 2024/01/10 | 3,401 | 3,458 | 3,400 | 3,447 | 625,700 |
| 2024/01/09 | 3,230 | 3,385 | 3,230 | 3,375 | 792,700 |
| 2024/01/05 | 3,277 | 3,277 | 3,206 | 3,226 | 430,400 |
| 2024/01/04 | 3,260 | 3,260 | 3,202 | 3,235 | 649,800 |
| 2023/12/29 | 3,187 | 3,239 | 3,179 | 3,216 | 416,300 |
| 2023/12/28 | 3,191 | 3,232 | 3,173 | 3,173 | 568,300 |
| 2023/12/27 | 3,242 | 3,268 | 3,202 | 3,224 | 971,500 |
| 2023/12/26 | 3,175 | 3,283 | 3,169 | 3,268 | 853,200 |
| 2023/12/25 | 3,197 | 3,213 | 3,098 | 3,171 | 1,102,800 |
| 2023/12/22 | 3,349 | 3,414 | 3,225 | 3,227 | 2,590,100 |
| 2023/12/21 | 3,124 | 3,155 | 3,100 | 3,143 | 381,600 |
| 2023/12/20 | 3,145 | 3,204 | 3,145 | 3,156 | 437,800 |
| 2023/12/19 | 3,141 | 3,174 | 3,084 | 3,170 | 578,700 |
| 2023/12/18 | 3,123 | 3,198 | 3,111 | 3,142 | 702,000 |
| 2023/12/15 | 3,311 | 3,333 | 3,147 | 3,152 | 1,250,800 |
| 2023/12/14 | 3,378 | 3,397 | 3,294 | 3,331 | 592,700 |
| 2023/12/13 | 3,395 | 3,406 | 3,347 | 3,352 | 476,300 |
| 2023/12/12 | 3,409 | 3,435 | 3,356 | 3,358 | 605,600 |
| 2023/12/11 | 3,311 | 3,400 | 3,292 | 3,387 | 567,200 |
| 2023/12/08 | 3,321 | 3,377 | 3,300 | 3,316 | 652,500 |
| 2023/12/07 | 3,321 | 3,361 | 3,314 | 3,341 | 491,400 |
| 2023/12/06 | 3,284 | 3,346 | 3,276 | 3,341 | 424,400 |
| 2023/12/05 | 3,249 | 3,339 | 3,226 | 3,293 | 549,300 |
| 2023/12/04 | 3,244 | 3,253 | 3,206 | 3,249 | 409,900 |
| 2023/12/01 | 3,250 | 3,273 | 3,202 | 3,237 | 428,100 |
| 2023/11/30 | 3,200 | 3,237 | 3,175 | 3,235 | 571,200 |
| 2023/11/29 | 3,274 | 3,278 | 3,171 | 3,244 | 691,300 |
| 2023/11/28 | 3,223 | 3,248 | 3,195 | 3,248 | 456,600 |
| 2023/11/27 | 3,188 | 3,219 | 3,173 | 3,207 | 329,200 |
| 2023/11/24 | 3,199 | 3,199 | 3,153 | 3,169 | 344,000 |
| 2023/11/22 | 3,156 | 3,205 | 3,141 | 3,186 | 520,900 |
| 2023/11/21 | 3,145 | 3,170 | 3,120 | 3,134 | 315,300 |
| 2023/11/20 | 3,181 | 3,214 | 3,142 | 3,153 | 409,100 |
| 2023/11/17 | 3,084 | 3,199 | 3,084 | 3,196 | 793,900 |
| 2023/11/16 | 3,120 | 3,154 | 3,074 | 3,074 | 920,600 |
| 2023/11/15 | 3,155 | 3,186 | 3,122 | 3,126 | 663,900 |
| 2023/11/14 | 3,171 | 3,206 | 3,148 | 3,190 | 461,700 |
| 2023/11/13 | 3,134 | 3,207 | 3,119 | 3,182 | 655,400 |
| 2023/11/10 | 3,148 | 3,157 | 3,100 | 3,155 | 549,800 |
| 2023/11/09 | 3,163 | 3,166 | 3,070 | 3,131 | 884,700 |
| 2023/11/08 | 3,143 | 3,178 | 3,121 | 3,178 | 644,400 |
| 2023/11/07 | 3,150 | 3,181 | 3,122 | 3,127 | 695,600 |
| 2023/11/06 | 3,241 | 3,266 | 3,128 | 3,134 | 1,135,300 |
| 2023/11/02 | 3,287 | 3,298 | 3,194 | 3,202 | 1,320,700 |
| 2023/11/01 | 3,240 | 3,270 | 3,193 | 3,269 | 1,427,200 |
| 2023/10/31 | 3,131 | 3,232 | 3,121 | 3,205 | 1,712,000 |
| 2023/10/30 | 3,052 | 3,084 | 3,012 | 3,066 | 1,468,000 |
| 2023/10/27 | 2,920 | 3,103 | 2,913 | 3,049 | 4,182,300 |
| 2023/10/26 | 2,885 | 2,948 | 2,835 | 2,888 | 4,281,300 |
| 2023/10/25 | 2,760 | 2,765 | 2,692 | 2,735 | 1,407,100 |
| 2023/10/24 | 2,732 | 2,748 | 2,674 | 2,737 | 938,100 |
| 2023/10/23 | 2,700 | 2,738 | 2,693 | 2,718 | 1,049,800 |
| 2023/10/20 | 2,662 | 2,708 | 2,655 | 2,690 | 688,400 |
| 2023/10/19 | 2,614 | 2,672 | 2,598 | 2,663 | 808,100 |
| 2023/10/18 | 2,579 | 2,620 | 2,570 | 2,617 | 607,500 |
| 2023/10/17 | 2,580 | 2,589 | 2,543 | 2,572 | 700,100 |
| 2023/10/16 | 2,650 | 2,650 | 2,577 | 2,582 | 678,400 |
| 2023/10/13 | 2,636 | 2,651 | 2,612 | 2,618 | 540,500 |
| 2023/10/12 | 2,720 | 2,730 | 2,599 | 2,630 | 1,462,000 |
| 2023/10/11 | 2,714 | 2,759 | 2,711 | 2,726 | 676,800 |
| 2023/10/10 | 2,694 | 2,732 | 2,694 | 2,720 | 599,000 |
| 2023/10/06 | 2,639 | 2,730 | 2,637 | 2,694 | 1,036,000 |
| 2023/10/05 | 2,621 | 2,639 | 2,603 | 2,623 | 896,200 |
| 2023/10/04 | 2,669 | 2,685 | 2,617 | 2,622 | 809,800 |
| 2023/10/03 | 2,705 | 2,743 | 2,688 | 2,691 | 577,100 |