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 |
---|---|---|---|---|---|
1983/12/28 | 744 | 744 | 744 | 744 | 8,000 |
1983/12/27 | 746 | 750 | 740 | 744 | 54,000 |
1983/12/26 | 710 | 726 | 710 | 726 | 45,000 |
1983/12/24 | 735 | 748 | 732 | 732 | 114,000 |
1983/12/23 | 749 | 750 | 741 | 749 | 139,000 |
1983/12/22 | 750 | 750 | 739 | 739 | 103,000 |
1983/12/21 | 756 | 756 | 741 | 750 | 142,000 |
1983/12/20 | 740 | 740 | 730 | 736 | 173,000 |
1983/12/19 | 722 | 732 | 711 | 732 | 153,000 |
1983/12/17 | 750 | 760 | 730 | 742 | 303,000 |
1983/12/16 | 700 | 765 | 700 | 745 | 443,000 |
1983/12/15 | 717 | 720 | 700 | 700 | 86,000 |
1983/12/14 | 670 | 720 | 665 | 720 | 199,000 |
1983/12/13 | 679 | 680 | 660 | 660 | 161,000 |
1983/12/12 | 690 | 690 | 675 | 676 | 93,000 |
1983/12/09 | 700 | 708 | 690 | 700 | 163,000 |
1983/12/08 | 714 | 715 | 706 | 708 | 187,000 |
1983/12/07 | 714 | 715 | 710 | 714 | 88,000 |
1983/12/06 | 716 | 720 | 714 | 714 | 158,000 |
1983/12/05 | 710 | 715 | 710 | 715 | 131,000 |
1983/12/03 | 711 | 715 | 710 | 710 | 41,000 |
1983/12/02 | 715 | 720 | 713 | 718 | 143,000 |
1983/12/01 | 720 | 720 | 711 | 715 | 239,000 |
1983/11/30 | 716 | 717 | 707 | 717 | 142,000 |
1983/11/29 | 710 | 720 | 706 | 706 | 246,000 |
1983/11/28 | 730 | 730 | 705 | 707 | 353,000 |
1983/11/26 | 732 | 732 | 731 | 732 | 61,000 |
1983/11/25 | 740 | 740 | 725 | 731 | 98,000 |
1983/11/24 | 751 | 751 | 730 | 730 | 134,000 |
1983/11/22 | 766 | 767 | 743 | 745 | 212,000 |
1983/11/21 | 773 | 781 | 765 | 766 | 77,000 |
1983/11/19 | 776 | 776 | 766 | 770 | 49,000 |
1983/11/18 | 768 | 780 | 766 | 766 | 132,000 |
1983/11/17 | 778 | 781 | 765 | 775 | 414,000 |
1983/11/16 | 766 | 801 | 766 | 788 | 232,000 |
1983/11/15 | 765 | 770 | 765 | 765 | 362,000 |
1983/11/14 | 770 | 775 | 761 | 765 | 75,000 |
1983/11/11 | 766 | 770 | 765 | 766 | 116,000 |
1983/11/10 | 767 | 777 | 760 | 765 | 184,000 |
1983/11/09 | 800 | 800 | 777 | 777 | 99,000 |
1983/11/08 | 790 | 809 | 790 | 798 | 98,000 |
1983/11/07 | 800 | 800 | 786 | 800 | 75,000 |
1983/11/05 | 803 | 810 | 800 | 800 | 131,000 |
1983/11/04 | 814 | 814 | 801 | 813 | 164,000 |
1983/11/02 | 819 | 825 | 800 | 819 | 621,000 |
1983/11/01 | 799 | 807 | 786 | 807 | 305,000 |
1983/10/31 | 781 | 800 | 778 | 780 | 94,000 |
1983/10/29 | 785 | 786 | 775 | 780 | 131,000 |
1983/10/28 | 810 | 814 | 782 | 786 | 345,000 |
1983/10/27 | 815 | 815 | 791 | 800 | 744,000 |
1983/10/26 | 770 | 805 | 770 | 805 | 468,000 |
1983/10/25 | 770 | 780 | 757 | 760 | 175,000 |
1983/10/24 | 762 | 768 | 753 | 760 | 96,000 |
1983/10/22 | 762 | 769 | 757 | 769 | 92,000 |
1983/10/21 | 763 | 774 | 752 | 752 | 185,000 |
1983/10/20 | 750 | 770 | 750 | 768 | 85,000 |
1983/10/19 | 761 | 774 | 761 | 761 | 91,000 |
1983/10/18 | 760 | 776 | 760 | 765 | 212,000 |
1983/10/17 | 760 | 762 | 750 | 753 | 143,000 |
1983/10/15 | 732 | 749 | 732 | 740 | 211,000 |
1983/10/14 | 770 | 777 | 750 | 753 | 566,000 |
1983/10/13 | 801 | 815 | 770 | 781 | 299,000 |
1983/10/12 | 801 | 810 | 801 | 809 | 230,000 |
1983/10/11 | 819 | 820 | 803 | 811 | 155,000 |
1983/10/07 | 829 | 838 | 805 | 819 | 463,000 |
1983/10/06 | 835 | 860 | 830 | 831 | 3,209,999 |
1983/10/05 | 810 | 839 | 803 | 834 | 2,683,999 |
1983/10/04 | 849 | 849 | 820 | 820 | 678,000 |
1983/10/03 | 865 | 865 | 845 | 845 | 856,000 |
1983/10/01 | 855 | 868 | 851 | 868 | 1,565,000 |
1983/09/30 | 835 | 865 | 831 | 851 | 2,625,999 |
1983/09/29 | 838 | 870 | 830 | 835 | 5,445,999 |
1983/09/28 | 793 | 840 | 793 | 840 | 5,198,999 |
1983/09/27 | 770 | 771 | 750 | 771 | 615,000 |
1983/09/26 | 759 | 794 | 750 | 770 | 1,370,000 |
1983/09/24 | 745 | 759 | 738 | 759 | 983,000 |
1983/09/22 | 698 | 730 | 680 | 725 | 786,000 |
1983/09/21 | 699 | 700 | 685 | 685 | 162,000 |
1983/09/20 | 694 | 700 | 690 | 700 | 736,000 |
1983/09/19 | 705 | 718 | 692 | 692 | 665,000 |
1983/09/17 | 693 | 720 | 693 | 710 | 403,000 |
1983/09/16 | 740 | 749 | 685 | 685 | 361,000 |
1983/09/14 | 750 | 751 | 740 | 750 | 730,000 |
1983/09/13 | 748 | 764 | 737 | 754 | 1,123,000 |
1983/09/12 | 754 | 754 | 730 | 745 | 615,000 |
1983/09/09 | 750 | 770 | 730 | 754 | 1,694,000 |
1983/09/08 | 788 | 809 | 748 | 759 | 2,308,000 |
1983/09/07 | 699 | 789 | 685 | 768 | 5,633,999 |
1983/09/06 | 690 | 708 | 676 | 689 | 1,841,000 |
1983/09/05 | 650 | 684 | 650 | 684 | 1,751,000 |
1983/09/03 | 654 | 660 | 649 | 649 | 265,000 |
1983/09/02 | 661 | 663 | 653 | 656 | 1,063,000 |
1983/09/01 | 650 | 664 | 641 | 660 | 1,733,000 |
1983/08/31 | 660 | 675 | 635 | 652 | 3,013,999 |
1983/08/30 | 607 | 647 | 605 | 630 | 2,436,000 |
1983/08/29 | 575 | 599 | 575 | 597 | 760,000 |
1983/08/27 | 560 | 584 | 560 | 580 | 749,000 |
1983/08/26 | 547 | 570 | 546 | 560 | 329,000 |
1983/08/25 | 545 | 548 | 545 | 545 | 350,000 |
1983/08/24 | 545 | 547 | 545 | 545 | 84,000 |
1983/08/23 | 534 | 548 | 534 | 545 | 167,000 |
1983/08/22 | 538 | 538 | 535 | 535 | 55,000 |
1983/08/20 | 546 | 547 | 538 | 540 | 65,000 |
1983/08/19 | 548 | 548 | 538 | 547 | 22,000 |
1983/08/18 | 545 | 548 | 545 | 548 | 431,000 |
1983/08/17 | 549 | 550 | 547 | 547 | 44,000 |
1983/08/16 | 550 | 550 | 547 | 547 | 50,000 |
1983/08/15 | 550 | 550 | 547 | 547 | 142,000 |
1983/08/12 | 549 | 549 | 545 | 546 | 33,000 |
1983/08/11 | 542 | 545 | 540 | 543 | 412,000 |
1983/08/10 | 540 | 545 | 540 | 540 | 89,000 |
1983/08/09 | 535 | 540 | 535 | 540 | 81,000 |
1983/08/08 | 535 | 535 | 535 | 535 | 4,000 |
1983/08/06 | 540 | 540 | 540 | 540 | 31,000 |
1983/08/05 | 542 | 542 | 540 | 542 | 41,000 |
1983/08/04 | 542 | 544 | 542 | 542 | 43,000 |
1983/08/03 | 542 | 548 | 542 | 545 | 45,000 |
1983/08/02 | 540 | 541 | 540 | 540 | 39,000 |
1983/08/01 | 543 | 543 | 542 | 542 | 10,000 |
1983/07/30 | 543 | 550 | 542 | 542 | 34,000 |
1983/07/29 | 542 | 542 | 542 | 542 | 20,000 |
1983/07/28 | 542 | 542 | 540 | 540 | 34,000 |
1983/07/27 | 540 | 544 | 538 | 542 | 104,000 |
1983/07/26 | 538 | 540 | 537 | 540 | 144,000 |
1983/07/25 | 538 | 538 | 535 | 535 | 90,000 |
1983/07/23 | 540 | 540 | 538 | 538 | 7,000 |
1983/07/22 | 538 | 539 | 535 | 535 | 185,000 |
1983/07/21 | 534 | 539 | 534 | 538 | 72,000 |
1983/07/20 | 535 | 535 | 531 | 535 | 44,000 |
1983/07/19 | 533 | 535 | 531 | 535 | 45,000 |
1983/07/18 | 530 | 536 | 530 | 533 | 18,000 |
1983/07/15 | 532 | 534 | 532 | 532 | 12,000 |
1983/07/14 | 542 | 542 | 542 | 542 | 17,000 |
1983/07/13 | 542 | 542 | 542 | 542 | 9,000 |
1983/07/12 | 551 | 554 | 542 | 554 | 12,000 |
1983/07/11 | 559 | 559 | 550 | 550 | 22,000 |
1983/07/09 | 555 | 564 | 555 | 555 | 128,000 |
1983/07/08 | 550 | 558 | 550 | 558 | 50,000 |
1983/07/07 | 560 | 565 | 555 | 560 | 121,000 |
1983/07/06 | 550 | 560 | 550 | 560 | 202,000 |
1983/07/05 | 565 | 565 | 550 | 555 | 80,000 |
1983/07/04 | 573 | 573 | 563 | 565 | 253,000 |
1983/07/02 | 555 | 565 | 554 | 563 | 320,000 |
1983/07/01 | 540 | 547 | 540 | 547 | 201,000 |
1983/06/30 | 540 | 540 | 535 | 540 | 142,000 |
1983/06/29 | 535 | 535 | 535 | 535 | 18,000 |
1983/06/28 | 535 | 540 | 535 | 535 | 44,000 |
1983/06/27 | 535 | 535 | 534 | 535 | 10,000 |
1983/06/25 | 543 | 543 | 535 | 535 | 28,000 |
1983/06/24 | 531 | 535 | 531 | 535 | 86,000 |
1983/06/23 | 535 | 539 | 533 | 539 | 76,000 |
1983/06/22 | 533 | 535 | 530 | 535 | 59,000 |
1983/06/21 | 535 | 535 | 533 | 533 | 22,000 |
1983/06/20 | 539 | 539 | 530 | 530 | 50,000 |
1983/06/17 | 537 | 548 | 536 | 540 | 92,000 |
1983/06/16 | 527 | 535 | 527 | 535 | 423,000 |
1983/06/15 | 520 | 530 | 520 | 528 | 367,000 |
1983/06/14 | 519 | 520 | 519 | 520 | 28,000 |
1983/06/13 | 525 | 525 | 518 | 518 | 91,000 |
1983/06/11 | 522 | 522 | 522 | 522 | 30,000 |
1983/06/10 | 520 | 522 | 520 | 522 | 36,000 |
1983/06/09 | 520 | 521 | 517 | 520 | 45,000 |
1983/06/08 | 525 | 527 | 522 | 523 | 78,000 |
1983/06/07 | 527 | 527 | 525 | 525 | 73,000 |
1983/06/06 | 528 | 528 | 527 | 527 | 58,000 |
1983/06/04 | 530 | 530 | 528 | 528 | 29,000 |
1983/06/03 | 534 | 536 | 530 | 530 | 176,000 |
1983/06/02 | 541 | 545 | 529 | 531 | 247,000 |
1983/06/01 | 536 | 540 | 535 | 540 | 165,000 |
1983/05/31 | 544 | 544 | 531 | 531 | 109,000 |
1983/05/30 | 536 | 545 | 536 | 544 | 105,000 |
1983/05/28 | 535 | 537 | 535 | 537 | 43,000 |
1983/05/27 | 545 | 546 | 533 | 533 | 52,000 |
1983/05/26 | 540 | 540 | 527 | 527 | 102,000 |
1983/05/25 | 559 | 559 | 537 | 537 | 113,000 |
1983/05/24 | 547 | 552 | 543 | 552 | 120,000 |
1983/05/23 | 553 | 553 | 547 | 547 | 150,000 |
1983/05/20 | 559 | 562 | 551 | 553 | 391,000 |
1983/05/19 | 540 | 560 | 540 | 559 | 365,000 |
1983/05/18 | 540 | 540 | 535 | 540 | 83,000 |
1983/05/17 | 527 | 545 | 527 | 545 | 31,000 |
1983/05/16 | 530 | 530 | 527 | 530 | 15,000 |
1983/05/14 | 526 | 529 | 526 | 527 | 19,000 |
1983/05/13 | 534 | 535 | 525 | 525 | 19,000 |
1983/05/12 | 525 | 540 | 525 | 535 | 37,000 |
1983/05/11 | 526 | 526 | 521 | 525 | 76,000 |
1983/05/10 | 528 | 530 | 526 | 526 | 29,000 |
1983/05/09 | 530 | 535 | 528 | 528 | 78,000 |
1983/05/07 | 530 | 531 | 528 | 530 | 53,000 |
1983/05/06 | 535 | 535 | 530 | 530 | 26,000 |
1983/05/04 | 538 | 538 | 530 | 535 | 51,000 |
1983/05/02 | 540 | 541 | 539 | 539 | 43,000 |
1983/04/30 | 541 | 545 | 540 | 541 | 48,000 |
1983/04/28 | 550 | 550 | 545 | 545 | 24,000 |
1983/04/27 | 545 | 550 | 545 | 550 | 17,000 |
1983/04/26 | 555 | 555 | 540 | 540 | 88,000 |
1983/04/25 | 555 | 555 | 545 | 555 | 159,000 |
1983/04/23 | 540 | 549 | 540 | 545 | 79,000 |
1983/04/22 | 547 | 550 | 547 | 550 | 78,000 |
1983/04/21 | 543 | 548 | 541 | 541 | 26,000 |
1983/04/20 | 541 | 549 | 541 | 549 | 52,000 |
1983/04/19 | 541 | 541 | 540 | 541 | 83,000 |
1983/04/18 | 540 | 541 | 539 | 539 | 14,000 |
1983/04/15 | 545 | 545 | 541 | 541 | 202,000 |
1983/04/14 | 540 | 545 | 539 | 545 | 78,000 |
1983/04/13 | 539 | 542 | 538 | 539 | 93,000 |
1983/04/12 | 533 | 538 | 533 | 538 | 51,000 |
1983/04/11 | 535 | 535 | 533 | 533 | 59,000 |
1983/04/09 | 530 | 533 | 530 | 533 | 49,000 |
1983/04/08 | 527 | 527 | 527 | 527 | 32,000 |
1983/04/07 | 538 | 538 | 527 | 527 | 59,000 |
1983/04/06 | 539 | 539 | 535 | 538 | 63,000 |
1983/04/05 | 539 | 539 | 535 | 535 | 22,000 |
1983/04/04 | 542 | 542 | 537 | 539 | 94,000 |
1983/04/02 | 541 | 541 | 540 | 540 | 19,000 |
1983/04/01 | 536 | 540 | 536 | 540 | 26,000 |
1983/03/31 | 538 | 540 | 538 | 540 | 26,000 |
1983/03/30 | 544 | 544 | 538 | 538 | 20,000 |
1983/03/29 | 540 | 545 | 535 | 545 | 36,000 |
1983/03/28 | 544 | 545 | 544 | 545 | 20,000 |
1983/03/26 | 543 | 545 | 543 | 544 | 12,000 |
1983/03/25 | 537 | 543 | 537 | 543 | 61,000 |
1983/03/24 | 530 | 536 | 527 | 536 | 56,000 |
1983/03/23 | 525 | 529 | 525 | 525 | 115,000 |
1983/03/22 | 529 | 529 | 520 | 521 | 31,000 |
1983/03/18 | 521 | 524 | 520 | 523 | 31,000 |
1983/03/17 | 520 | 530 | 520 | 522 | 167,000 |
1983/03/16 | 525 | 529 | 525 | 529 | 25,000 |
1983/03/15 | 525 | 526 | 525 | 525 | 22,000 |
1983/03/14 | 525 | 525 | 520 | 525 | 18,000 |
1983/03/11 | 520 | 525 | 520 | 521 | 19,000 |
1983/03/10 | 513 | 525 | 513 | 525 | 38,000 |
1983/03/09 | 515 | 520 | 512 | 513 | 962,000 |
1983/03/08 | 520 | 520 | 515 | 515 | 822,000 |
1983/03/07 | 520 | 525 | 520 | 520 | 43,000 |
1983/03/05 | 524 | 524 | 520 | 521 | 12,000 |
1983/03/04 | 525 | 525 | 525 | 525 | 3,000 |
1983/03/03 | 527 | 531 | 520 | 530 | 30,000 |
1983/03/02 | 528 | 528 | 520 | 520 | 69,000 |
1983/03/01 | 530 | 535 | 526 | 528 | 133,000 |
1983/02/28 | 526 | 530 | 526 | 530 | 11,000 |
1983/02/26 | 526 | 530 | 526 | 530 | 19,000 |
1983/02/25 | 521 | 524 | 519 | 524 | 47,000 |
1983/02/24 | 525 | 526 | 522 | 522 | 49,000 |
1983/02/23 | 517 | 520 | 517 | 519 | 11,000 |
1983/02/22 | 517 | 518 | 517 | 517 | 28,000 |
1983/02/21 | 526 | 526 | 521 | 521 | 6,000 |
1983/02/18 | 530 | 535 | 521 | 521 | 10,000 |
1983/02/17 | 526 | 535 | 525 | 535 | 7,000 |
1983/02/16 | 519 | 525 | 517 | 524 | 143,000 |
1983/02/15 | 519 | 519 | 517 | 517 | 26,000 |
1983/02/14 | 520 | 521 | 520 | 521 | 9,000 |
1983/02/12 | 517 | 518 | 517 | 517 | 32,000 |
1983/02/10 | 523 | 525 | 515 | 515 | 41,000 |
1983/02/09 | 523 | 523 | 523 | 523 | 35,000 |
1983/02/08 | 522 | 525 | 522 | 523 | 135,000 |
1983/02/07 | 523 | 523 | 523 | 523 | 17,000 |
1983/02/05 | 522 | 522 | 521 | 521 | 13,000 |
1983/02/04 | 525 | 525 | 521 | 521 | 19,000 |
1983/02/03 | 521 | 525 | 521 | 521 | 21,000 |
1983/02/02 | 522 | 522 | 521 | 521 | 15,000 |
1983/02/01 | 523 | 523 | 521 | 521 | 28,000 |
1983/01/31 | 525 | 526 | 523 | 523 | 29,000 |
1983/01/29 | 525 | 525 | 525 | 525 | 111,000 |
1983/01/28 | 525 | 526 | 525 | 526 | 37,000 |
1983/01/27 | 525 | 526 | 525 | 526 | 92,000 |
1983/01/26 | 525 | 526 | 525 | 526 | 64,000 |
1983/01/25 | 528 | 528 | 526 | 526 | 153,000 |
1983/01/24 | 528 | 530 | 528 | 530 | 76,000 |
1983/01/22 | 525 | 526 | 525 | 526 | 142,000 |
1983/01/21 | 525 | 535 | 525 | 525 | 117,000 |
1983/01/20 | 525 | 526 | 525 | 525 | 47,000 |
1983/01/19 | 526 | 526 | 525 | 525 | 44,000 |
1983/01/18 | 525 | 526 | 525 | 526 | 167,000 |
1983/01/17 | 525 | 525 | 525 | 525 | 47,000 |
1983/01/14 | 529 | 529 | 525 | 526 | 10,000 |
1983/01/13 | 525 | 535 | 525 | 535 | 13,000 |
1983/01/12 | 535 | 535 | 525 | 525 | 18,000 |
1983/01/11 | 532 | 539 | 532 | 539 | 18,000 |
1983/01/10 | 528 | 530 | 526 | 530 | 40,000 |
1983/01/08 | 528 | 529 | 528 | 528 | 42,000 |
1983/01/07 | 530 | 531 | 525 | 525 | 62,000 |
1983/01/06 | 532 | 533 | 526 | 526 | 55,000 |
1983/01/05 | 539 | 539 | 532 | 532 | 181,000 |
1983/01/04 | 540 | 540 | 539 | 539 | 4,000 |