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 |
---|---|---|---|---|---|
1985/12/28 | 829 | 830 | 812 | 812 | 39,000 |
1985/12/27 | 826 | 831 | 821 | 830 | 49,000 |
1985/12/26 | 826 | 831 | 826 | 829 | 243,000 |
1985/12/26 | 1 -> 1.10 分割 | ||||
1985/12/25 | 915 | 930 | 915 | 930 | 137,000 |
1985/12/24 | 930 | 930 | 910 | 925 | 213,000 |
1985/12/23 | 930 | 930 | 915 | 920 | 104,000 |
1985/12/21 | 924 | 930 | 917 | 925 | 192,000 |
1985/12/20 | 946 | 946 | 922 | 922 | 79,000 |
1985/12/19 | 945 | 945 | 938 | 945 | 178,000 |
1985/12/18 | 936 | 949 | 933 | 936 | 54,000 |
1985/12/17 | 945 | 950 | 936 | 936 | 121,000 |
1985/12/16 | 966 | 966 | 943 | 946 | 156,000 |
1985/12/13 | 969 | 969 | 945 | 966 | 336,000 |
1985/12/12 | 947 | 960 | 941 | 960 | 361,000 |
1985/12/11 | 939 | 948 | 935 | 941 | 132,000 |
1985/12/10 | 920 | 940 | 920 | 930 | 94,000 |
1985/12/09 | 920 | 930 | 919 | 919 | 124,000 |
1985/12/07 | 940 | 940 | 929 | 930 | 124,000 |
1985/12/06 | 966 | 966 | 940 | 945 | 133,000 |
1985/12/05 | 955 | 960 | 945 | 956 | 277,000 |
1985/12/04 | 972 | 973 | 955 | 955 | 486,000 |
1985/12/03 | 998 | 999 | 970 | 982 | 380,000 |
1985/12/02 | 983 | 1,010 | 978 | 998 | 1,084,000 |
1985/11/30 | 965 | 985 | 965 | 980 | 438,000 |
1985/11/29 | 970 | 970 | 958 | 970 | 437,000 |
1985/11/28 | 970 | 995 | 968 | 980 | 1,731,000 |
1985/11/27 | 954 | 990 | 950 | 990 | 2,178,000 |
1985/11/26 | 900 | 934 | 900 | 934 | 282,000 |
1985/11/25 | 907 | 907 | 896 | 900 | 98,000 |
1985/11/22 | 900 | 908 | 890 | 897 | 54,000 |
1985/11/21 | 890 | 898 | 890 | 893 | 46,000 |
1985/11/20 | 881 | 890 | 881 | 883 | 113,000 |
1985/11/19 | 885 | 890 | 881 | 881 | 21,000 |
1985/11/18 | 890 | 890 | 888 | 888 | 24,000 |
1985/11/16 | 890 | 890 | 883 | 890 | 56,000 |
1985/11/15 | 886 | 900 | 886 | 900 | 50,000 |
1985/11/14 | 902 | 902 | 883 | 883 | 18,000 |
1985/11/13 | 904 | 907 | 901 | 907 | 45,000 |
1985/11/12 | 915 | 915 | 901 | 904 | 48,000 |
1985/11/11 | 908 | 915 | 908 | 915 | 43,000 |
1985/11/08 | 915 | 915 | 910 | 910 | 42,000 |
1985/11/07 | 920 | 920 | 912 | 913 | 155,000 |
1985/11/06 | 917 | 920 | 912 | 919 | 53,000 |
1985/11/05 | 920 | 921 | 915 | 921 | 117,000 |
1985/11/02 | 920 | 920 | 913 | 920 | 161,000 |
1985/11/01 | 920 | 920 | 911 | 920 | 198,000 |
1985/10/31 | 920 | 925 | 915 | 920 | 144,000 |
1985/10/30 | 930 | 930 | 915 | 916 | 89,000 |
1985/10/29 | 925 | 937 | 916 | 934 | 258,000 |
1985/10/28 | 902 | 916 | 902 | 916 | 82,000 |
1985/10/26 | 906 | 915 | 901 | 901 | 174,000 |
1985/10/25 | 919 | 919 | 916 | 916 | 70,000 |
1985/10/24 | 917 | 917 | 915 | 915 | 270,000 |
1985/10/23 | 923 | 930 | 915 | 918 | 222,000 |
1985/10/22 | 939 | 940 | 925 | 931 | 154,000 |
1985/10/21 | 948 | 950 | 929 | 940 | 344,000 |
1985/10/19 | 928 | 950 | 928 | 940 | 1,129,000 |
1985/10/18 | 909 | 921 | 903 | 915 | 1,572,000 |
1985/10/17 | 876 | 895 | 868 | 889 | 529,000 |
1985/10/16 | 874 | 875 | 864 | 870 | 317,000 |
1985/10/15 | 857 | 864 | 857 | 864 | 175,000 |
1985/10/14 | 855 | 857 | 853 | 857 | 58,000 |
1985/10/11 | 859 | 859 | 849 | 857 | 289,000 |
1985/10/09 | 848 | 857 | 848 | 850 | 298,000 |
1985/10/08 | 841 | 850 | 838 | 850 | 205,000 |
1985/10/07 | 841 | 849 | 841 | 841 | 66,000 |
1985/10/05 | 841 | 850 | 841 | 841 | 104,000 |
1985/10/04 | 845 | 851 | 841 | 850 | 109,000 |
1985/10/03 | 840 | 840 | 838 | 840 | 32,000 |
1985/10/02 | 849 | 849 | 835 | 840 | 143,000 |
1985/10/01 | 828 | 849 | 828 | 849 | 246,000 |
1985/09/30 | 835 | 840 | 828 | 828 | 172,000 |
1985/09/28 | 835 | 835 | 835 | 835 | 31,000 |
1985/09/27 | 820 | 828 | 820 | 828 | 41,000 |
1985/09/26 | 817 | 823 | 815 | 820 | 137,000 |
1985/09/25 | 828 | 828 | 817 | 817 | 110,000 |
1985/09/24 | 820 | 825 | 814 | 818 | 51,000 |
1985/09/21 | 802 | 804 | 801 | 804 | 20,000 |
1985/09/20 | 810 | 819 | 805 | 819 | 109,000 |
1985/09/19 | 815 | 823 | 811 | 811 | 60,000 |
1985/09/18 | 818 | 824 | 810 | 810 | 158,000 |
1985/09/17 | 810 | 832 | 810 | 831 | 106,000 |
1985/09/13 | 811 | 820 | 810 | 820 | 11,000 |
1985/09/12 | 829 | 829 | 810 | 825 | 11,000 |
1985/09/11 | 820 | 825 | 815 | 825 | 49,000 |
1985/09/10 | 799 | 820 | 799 | 810 | 58,000 |
1985/09/09 | 812 | 812 | 791 | 796 | 224,000 |
1985/09/07 | 830 | 830 | 822 | 822 | 12,000 |
1985/09/06 | 821 | 822 | 819 | 822 | 173,000 |
1985/09/05 | 825 | 839 | 821 | 822 | 200,000 |
1985/09/04 | 823 | 835 | 823 | 835 | 62,000 |
1985/09/03 | 830 | 835 | 823 | 825 | 118,000 |
1985/09/02 | 822 | 830 | 822 | 823 | 113,000 |
1985/08/31 | 825 | 827 | 822 | 827 | 65,000 |
1985/08/30 | 830 | 837 | 826 | 828 | 100,000 |
1985/08/29 | 820 | 840 | 820 | 830 | 203,000 |
1985/08/28 | 838 | 838 | 810 | 811 | 162,000 |
1985/08/27 | 860 | 860 | 848 | 848 | 254,000 |
1985/08/26 | 869 | 869 | 860 | 860 | 98,000 |
1985/08/24 | 861 | 870 | 860 | 860 | 121,000 |
1985/08/23 | 869 | 874 | 860 | 870 | 745,000 |
1985/08/22 | 876 | 877 | 855 | 876 | 856,000 |
1985/08/21 | 860 | 881 | 859 | 871 | 2,218,000 |
1985/08/20 | 860 | 869 | 850 | 856 | 1,961,000 |
1985/08/19 | 845 | 867 | 836 | 860 | 1,246,000 |
1985/08/17 | 830 | 849 | 830 | 849 | 458,000 |
1985/08/16 | 793 | 830 | 793 | 810 | 246,000 |
1985/08/15 | 790 | 794 | 775 | 790 | 258,000 |
1985/08/14 | 790 | 790 | 783 | 783 | 194,000 |
1985/08/13 | 785 | 795 | 785 | 788 | 15,000 |
1985/08/12 | 778 | 780 | 767 | 780 | 61,000 |
1985/08/09 | 791 | 791 | 775 | 775 | 134,000 |
1985/08/08 | 796 | 808 | 790 | 808 | 41,000 |
1985/08/07 | 800 | 800 | 790 | 790 | 99,000 |
1985/08/06 | 818 | 820 | 800 | 800 | 150,000 |
1985/08/05 | 821 | 830 | 820 | 821 | 156,000 |
1985/08/03 | 810 | 825 | 810 | 815 | 49,000 |
1985/08/02 | 810 | 810 | 800 | 800 | 49,000 |
1985/08/01 | 805 | 805 | 790 | 790 | 109,000 |
1985/07/31 | 805 | 814 | 805 | 805 | 166,000 |
1985/07/30 | 820 | 830 | 805 | 806 | 166,000 |
1985/07/29 | 814 | 830 | 810 | 830 | 189,000 |
1985/07/27 | 842 | 842 | 825 | 840 | 256,000 |
1985/07/26 | 814 | 850 | 814 | 832 | 676,000 |
1985/07/25 | 800 | 810 | 800 | 804 | 87,000 |
1985/07/24 | 800 | 800 | 785 | 785 | 141,000 |
1985/07/23 | 800 | 805 | 795 | 795 | 156,000 |
1985/07/22 | 785 | 800 | 785 | 800 | 24,000 |
1985/07/20 | 805 | 805 | 796 | 804 | 56,000 |
1985/07/19 | 799 | 799 | 795 | 795 | 72,000 |
1985/07/18 | 795 | 795 | 785 | 785 | 81,000 |
1985/07/17 | 790 | 790 | 780 | 780 | 11,000 |
1985/07/16 | 786 | 790 | 780 | 781 | 19,000 |
1985/07/15 | 800 | 800 | 775 | 776 | 32,000 |
1985/07/12 | 800 | 806 | 800 | 800 | 58,000 |
1985/07/11 | 799 | 810 | 799 | 808 | 58,000 |
1985/07/10 | 804 | 804 | 786 | 800 | 40,000 |
1985/07/09 | 817 | 825 | 814 | 815 | 179,000 |
1985/07/08 | 839 | 839 | 819 | 827 | 232,000 |
1985/07/06 | 820 | 830 | 820 | 830 | 189,000 |
1985/07/05 | 820 | 825 | 817 | 817 | 168,000 |
1985/07/04 | 820 | 830 | 814 | 830 | 455,000 |
1985/07/03 | 786 | 831 | 785 | 825 | 464,000 |
1985/07/02 | 790 | 790 | 772 | 784 | 198,000 |
1985/07/01 | 820 | 820 | 790 | 791 | 114,000 |
1985/06/29 | 790 | 810 | 785 | 810 | 150,000 |
1985/06/28 | 795 | 799 | 770 | 770 | 100,000 |
1985/06/27 | 765 | 775 | 764 | 775 | 113,000 |
1985/06/26 | 799 | 800 | 773 | 795 | 220,000 |
1985/06/25 | 780 | 800 | 780 | 800 | 172,000 |
1985/06/24 | 799 | 799 | 776 | 780 | 175,000 |
1985/06/22 | 801 | 805 | 780 | 781 | 64,000 |
1985/06/21 | 785 | 800 | 780 | 800 | 305,000 |
1985/06/20 | 800 | 800 | 780 | 786 | 116,000 |
1985/06/19 | 811 | 815 | 801 | 815 | 141,000 |
1985/06/18 | 840 | 840 | 810 | 830 | 319,000 |
1985/06/17 | 831 | 847 | 831 | 845 | 161,000 |
1985/06/15 | 838 | 850 | 833 | 849 | 417,000 |
1985/06/14 | 825 | 831 | 807 | 818 | 296,000 |
1985/06/13 | 835 | 845 | 828 | 835 | 334,000 |
1985/06/12 | 848 | 850 | 828 | 834 | 838,000 |
1985/06/11 | 838 | 840 | 818 | 830 | 251,000 |
1985/06/10 | 837 | 872 | 835 | 850 | 1,261,000 |
1985/06/07 | 847 | 850 | 827 | 831 | 931,000 |
1985/06/06 | 860 | 873 | 850 | 867 | 4,483,000 |
1985/06/05 | 794 | 835 | 790 | 810 | 2,788,000 |
1985/06/04 | 751 | 769 | 751 | 764 | 267,000 |
1985/06/03 | 775 | 775 | 750 | 750 | 310,000 |
1985/06/01 | 770 | 781 | 765 | 765 | 542,000 |
1985/05/31 | 759 | 760 | 749 | 760 | 1,262,000 |
1985/05/30 | 735 | 752 | 735 | 745 | 411,000 |
1985/05/29 | 750 | 751 | 723 | 741 | 339,000 |
1985/05/28 | 745 | 760 | 730 | 751 | 636,000 |
1985/05/27 | 748 | 749 | 727 | 739 | 274,000 |
1985/05/25 | 745 | 749 | 737 | 749 | 882,000 |
1985/05/24 | 712 | 730 | 710 | 710 | 879,000 |
1985/05/23 | 720 | 720 | 701 | 705 | 504,000 |
1985/05/22 | 710 | 728 | 706 | 720 | 2,052,000 |
1985/05/21 | 677 | 705 | 677 | 705 | 656,000 |
1985/05/20 | 673 | 675 | 668 | 672 | 51,000 |
1985/05/18 | 674 | 675 | 670 | 673 | 35,000 |
1985/05/17 | 668 | 670 | 662 | 670 | 42,000 |
1985/05/16 | 672 | 672 | 670 | 672 | 117,000 |
1985/05/15 | 670 | 676 | 666 | 672 | 219,000 |
1985/05/14 | 670 | 670 | 665 | 665 | 67,000 |
1985/05/13 | 670 | 670 | 662 | 662 | 44,000 |
1985/05/10 | 667 | 671 | 661 | 661 | 133,000 |
1985/05/09 | 658 | 663 | 656 | 658 | 252,000 |
1985/05/08 | 681 | 685 | 650 | 660 | 728,000 |
1985/05/07 | 670 | 690 | 668 | 680 | 613,000 |
1985/05/04 | 656 | 665 | 656 | 660 | 451,000 |
1985/05/02 | 645 | 670 | 643 | 660 | 474,000 |
1985/05/01 | 629 | 650 | 627 | 649 | 421,000 |
1985/04/30 | 628 | 632 | 627 | 631 | 221,000 |
1985/04/27 | 629 | 630 | 625 | 630 | 213,000 |
1985/04/26 | 628 | 630 | 625 | 630 | 224,000 |
1985/04/25 | 630 | 635 | 626 | 628 | 128,000 |
1985/04/24 | 626 | 627 | 625 | 625 | 526,000 |
1985/04/23 | 628 | 628 | 626 | 628 | 74,000 |
1985/04/22 | 631 | 631 | 629 | 630 | 107,000 |
1985/04/20 | 630 | 630 | 629 | 630 | 62,000 |
1985/04/19 | 629 | 630 | 629 | 630 | 18,000 |
1985/04/18 | 640 | 640 | 625 | 625 | 137,000 |
1985/04/17 | 640 | 645 | 640 | 640 | 25,000 |
1985/04/16 | 658 | 660 | 641 | 647 | 164,000 |
1985/04/15 | 652 | 660 | 652 | 660 | 220,000 |
1985/04/12 | 665 | 665 | 657 | 657 | 95,000 |
1985/04/11 | 672 | 674 | 669 | 670 | 320,000 |
1985/04/10 | 650 | 675 | 650 | 668 | 220,000 |
1985/04/09 | 638 | 645 | 638 | 640 | 33,000 |
1985/04/08 | 625 | 626 | 625 | 625 | 6,000 |
1985/04/06 | 625 | 625 | 624 | 625 | 10,000 |
1985/04/05 | 620 | 625 | 619 | 619 | 177,000 |
1985/04/04 | 640 | 640 | 625 | 625 | 566,000 |
1985/04/03 | 635 | 637 | 633 | 635 | 139,000 |
1985/04/02 | 636 | 636 | 632 | 633 | 60,000 |
1985/04/01 | 632 | 640 | 632 | 636 | 82,000 |
1985/03/29 | 660 | 660 | 650 | 652 | 143,000 |
1985/03/28 | 644 | 665 | 640 | 665 | 208,000 |
1985/03/27 | 620 | 645 | 620 | 645 | 64,000 |
1985/03/26 | 644 | 645 | 640 | 640 | 24,000 |
1985/03/25 | 637 | 650 | 627 | 648 | 62,000 |
1985/03/23 | 630 | 630 | 626 | 627 | 29,000 |
1985/03/22 | 613 | 616 | 613 | 614 | 83,000 |
1985/03/20 | 625 | 630 | 610 | 610 | 172,000 |
1985/03/19 | 627 | 628 | 625 | 625 | 137,000 |
1985/03/18 | 627 | 628 | 627 | 628 | 22,000 |
1985/03/16 | 627 | 630 | 627 | 630 | 10,000 |
1985/03/15 | 629 | 629 | 627 | 628 | 21,000 |
1985/03/14 | 627 | 630 | 627 | 627 | 130,000 |
1985/03/13 | 627 | 630 | 627 | 627 | 55,000 |
1985/03/12 | 628 | 628 | 627 | 627 | 109,000 |
1985/03/11 | 628 | 628 | 625 | 627 | 28,000 |
1985/03/08 | 628 | 628 | 625 | 628 | 59,000 |
1985/03/07 | 628 | 628 | 625 | 625 | 26,000 |
1985/03/06 | 625 | 628 | 625 | 628 | 193,000 |
1985/03/05 | 625 | 628 | 625 | 628 | 63,000 |
1985/03/04 | 630 | 630 | 628 | 628 | 21,000 |
1985/03/02 | 630 | 630 | 628 | 630 | 24,000 |
1985/03/01 | 630 | 630 | 628 | 628 | 70,000 |
1985/02/28 | 630 | 634 | 628 | 630 | 69,000 |
1985/02/27 | 631 | 634 | 628 | 634 | 125,000 |
1985/02/26 | 638 | 638 | 632 | 632 | 106,000 |
1985/02/25 | 640 | 640 | 638 | 638 | 62,000 |
1985/02/23 | 641 | 641 | 641 | 641 | 35,000 |
1985/02/22 | 641 | 648 | 641 | 642 | 36,000 |
1985/02/21 | 648 | 650 | 641 | 641 | 74,000 |
1985/02/20 | 651 | 665 | 650 | 656 | 68,000 |
1985/02/19 | 632 | 633 | 630 | 631 | 48,000 |
1985/02/16 | 630 | 630 | 630 | 630 | 32,000 |
1985/02/15 | 617 | 627 | 617 | 620 | 61,000 |
1985/02/14 | 617 | 620 | 615 | 615 | 109,000 |
1985/02/13 | 621 | 622 | 620 | 620 | 51,000 |
1985/02/12 | 627 | 627 | 620 | 620 | 50,000 |
1985/02/08 | 636 | 640 | 626 | 627 | 87,000 |
1985/02/07 | 631 | 634 | 630 | 634 | 34,000 |
1985/02/06 | 632 | 632 | 632 | 632 | 1,000 |
1985/02/05 | 631 | 635 | 631 | 631 | 85,000 |
1985/02/04 | 630 | 635 | 630 | 634 | 113,000 |
1985/02/02 | 630 | 630 | 630 | 630 | 80,000 |
1985/02/01 | 650 | 650 | 630 | 630 | 112,000 |
1985/01/31 | 656 | 659 | 650 | 650 | 61,000 |
1985/01/30 | 657 | 660 | 656 | 659 | 24,000 |
1985/01/29 | 660 | 660 | 657 | 657 | 18,000 |
1985/01/28 | 656 | 660 | 656 | 660 | 24,000 |
1985/01/26 | 660 | 660 | 656 | 656 | 34,000 |
1985/01/25 | 670 | 670 | 660 | 665 | 44,000 |
1985/01/23 | 674 | 675 | 669 | 675 | 94,000 |
1985/01/22 | 679 | 680 | 660 | 670 | 49,000 |
1985/01/21 | 679 | 680 | 656 | 680 | 53,000 |
1985/01/19 | 665 | 680 | 665 | 680 | 33,000 |
1985/01/18 | 671 | 678 | 655 | 660 | 28,000 |
1985/01/17 | 690 | 690 | 670 | 680 | 58,000 |
1985/01/16 | 671 | 690 | 671 | 689 | 46,000 |
1985/01/14 | 696 | 696 | 670 | 670 | 200,000 |
1985/01/11 | 700 | 700 | 695 | 695 | 305,000 |
1985/01/10 | 700 | 703 | 691 | 695 | 336,000 |
1985/01/09 | 700 | 703 | 693 | 700 | 500,000 |
1985/01/08 | 685 | 695 | 684 | 685 | 254,000 |
1985/01/07 | 675 | 675 | 670 | 675 | 97,000 |
1985/01/05 | 665 | 674 | 665 | 665 | 40,000 |
1985/01/04 | 657 | 665 | 657 | 665 | 82,000 |