日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,300 2,330 2,300 2,300 174,000
1989/12/28 2,290 2,300 2,250 2,300 274,000
1989/12/27 2,260 2,290 2,250 2,260 240,000
1989/12/26 2,220 2,260 2,220 2,250 236,000
1989/12/25 2,220 2,220 2,200 2,210 131,000
1989/12/22 2,240 2,240 2,170 2,170 160,000
1989/12/21 2,300 2,300 2,200 2,200 149,000
1989/12/20 2,300 2,300 2,260 2,270 410,000
1989/12/19 2,260 2,300 2,260 2,300 154,000
1989/12/18 2,300 2,320 2,260 2,300 725,000
1989/12/15 2,310 2,320 2,300 2,320 158,000
1989/12/14 2,320 2,360 2,310 2,320 432,000
1989/12/13 2,340 2,340 2,300 2,330 349,000
1989/12/12 2,320 2,350 2,300 2,300 343,000
1989/12/11 2,350 2,350 2,310 2,320 266,000
1989/12/08 2,320 2,340 2,290 2,310 750,000
1989/12/07 2,330 2,370 2,300 2,360 1,548,000
1989/12/06 2,240 2,380 2,240 2,330 2,282,000
1989/12/05 2,230 2,250 2,200 2,250 682,000
1989/12/04 2,170 2,170 2,160 2,160 194,000
1989/12/01 2,170 2,200 2,170 2,170 139,000
1989/11/30 2,210 2,210 2,170 2,210 133,000
1989/11/29 2,170 2,240 2,160 2,210 268,000
1989/11/28 2,140 2,160 2,130 2,160 288,000
1989/11/27 2,150 2,150 2,100 2,150 281,000
1989/11/24 2,100 2,100 2,090 2,100 303,000
1989/11/22 2,020 2,100 2,010 2,100 368,000
1989/11/21 2,040 2,040 2,020 2,030 243,000
1989/11/20 2,070 2,080 2,050 2,060 120,000
1989/11/17 2,100 2,120 2,080 2,080 284,000
1989/11/16 2,100 2,110 2,100 2,100 249,000
1989/11/15 2,130 2,150 2,100 2,100 316,000
1989/11/14 2,140 2,140 2,130 2,130 159,000
1989/11/13 2,120 2,150 2,120 2,150 70,000
1989/11/10 2,130 2,150 2,110 2,110 313,000
1989/11/09 2,150 2,180 2,140 2,160 251,000
1989/11/08 2,150 2,170 2,130 2,150 148,000
1989/11/07 2,110 2,180 2,100 2,150 365,000
1989/11/06 2,100 2,150 2,100 2,120 68,000
1989/11/02 2,120 2,140 2,090 2,120 291,000
1989/11/01 2,130 2,150 2,120 2,120 295,000
1989/10/31 2,150 2,180 2,150 2,150 511,000
1989/10/30 2,170 2,170 2,130 2,160 185,000
1989/10/27 2,190 2,200 2,140 2,190 236,000
1989/10/26 2,170 2,240 2,170 2,220 323,000
1989/10/25 2,250 2,280 2,190 2,190 474,000
1989/10/24 2,240 2,290 2,230 2,280 450,000
1989/10/23 2,230 2,260 2,220 2,240 135,000
1989/10/20 2,210 2,280 2,200 2,280 438,000
1989/10/19 2,180 2,270 2,150 2,270 487,000
1989/10/18 2,160 2,200 2,150 2,180 432,000
1989/10/17 2,250 2,250 2,200 2,200 191,000
1989/10/16 2,220 2,250 2,180 2,190 401,000
1989/10/13 2,300 2,310 2,280 2,300 353,000
1989/10/12 2,280 2,350 2,250 2,350 554,000
1989/10/11 2,320 2,320 2,260 2,270 411,000
1989/10/09 2,300 2,330 2,290 2,300 692,000
1989/10/06 2,280 2,320 2,280 2,300 539,000
1989/10/05 2,300 2,330 2,290 2,320 845,000
1989/10/04 2,290 2,380 2,280 2,340 721,000
1989/10/03 2,320 2,330 2,300 2,300 884,000
1989/10/02 2,400 2,420 2,310 2,340 1,113,000
1989/09/29 2,380 2,430 2,360 2,390 3,634,000
1989/09/28 2,330 2,340 2,300 2,340 2,951,000
1989/09/27 2,140 2,350 2,130 2,270 5,048,000
1989/09/26 2,200 2,200 2,160 2,160 1,033,000
1989/09/25 2,210 2,230 2,170 2,170 2,285,000
1989/09/22 2,080 2,170 2,080 2,170 2,451,000
1989/09/21 2,070 2,080 2,050 2,050 783,000
1989/09/20 2,010 2,080 2,000 2,060 675,000
1989/09/19 2,010 2,030 2,000 2,010 241,000
1989/09/18 2,020 2,030 2,000 2,030 327,000
1989/09/14 2,010 2,020 2,000 2,000 382,000
1989/09/13 2,030 2,030 2,000 2,020 518,000
1989/09/12 2,020 2,030 1,980 2,030 822,000
1989/09/11 2,040 2,070 2,000 2,060 1,128,000
1989/09/08 2,180 2,190 2,070 2,080 1,378,000
1989/09/07 2,210 2,210 2,140 2,180 1,221,000
1989/09/06 2,170 2,240 2,150 2,210 7,272,000
1989/09/05 2,010 2,140 2,010 2,130 5,832,000
1989/09/04 2,060 2,070 2,010 2,010 2,335,000
1989/09/01 1,980 2,030 1,970 2,020 7,215,000
1989/08/31 1,830 1,910 1,800 1,860 1,004,000
1989/08/30 1,810 1,820 1,780 1,790 190,000
1989/08/29 1,820 1,820 1,800 1,820 141,000
1989/08/28 1,840 1,840 1,800 1,830 202,000
1989/08/25 1,840 1,840 1,800 1,840 287,000
1989/08/24 1,820 1,840 1,800 1,840 476,000
1989/08/23 1,860 1,860 1,820 1,840 216,000
1989/08/22 1,870 1,870 1,840 1,850 286,000
1989/08/21 1,870 1,870 1,850 1,870 1,252,000
1989/08/18 1,860 1,870 1,830 1,840 1,041,000
1989/08/17 1,810 1,850 1,800 1,850 758,000
1989/08/16 1,800 1,810 1,770 1,810 507,000
1989/08/15 1,810 1,820 1,790 1,790 650,000
1989/08/14 1,800 1,810 1,790 1,790 329,000
1989/08/11 1,840 1,870 1,820 1,820 2,109,000
1989/08/10 1,730 1,830 1,730 1,830 4,046,000
1989/08/09 1,720 1,740 1,700 1,740 950,000
1989/08/08 1,670 1,730 1,670 1,730 423,000
1989/08/07 1,700 1,700 1,680 1,680 61,000
1989/08/04 1,680 1,710 1,680 1,710 179,000
1989/08/03 1,700 1,720 1,660 1,670 299,000
1989/08/02 1,660 1,720 1,650 1,720 498,000
1989/08/01 1,690 1,690 1,650 1,680 149,000
1989/07/31 1,700 1,700 1,660 1,690 186,000
1989/07/28 1,710 1,710 1,680 1,700 613,000
1989/07/27 1,680 1,700 1,650 1,700 940,000
1989/07/26 1,690 1,710 1,650 1,650 865,000
1989/07/25 1,630 1,700 1,610 1,670 1,326,000
1989/07/24 1,620 1,630 1,580 1,630 314,000
1989/07/21 1,590 1,620 1,580 1,610 551,000
1989/07/20 1,590 1,600 1,580 1,580 261,000
1989/07/19 1,580 1,580 1,570 1,580 70,000
1989/07/18 1,580 1,580 1,570 1,580 81,000
1989/07/17 1,560 1,580 1,560 1,580 21,000
1989/07/14 1,580 1,590 1,570 1,590 51,000
1989/07/13 1,600 1,600 1,570 1,600 64,000
1989/07/12 1,600 1,600 1,580 1,600 207,000
1989/07/11 1,570 1,600 1,560 1,600 532,000
1989/07/10 1,580 1,580 1,540 1,550 122,000
1989/07/07 1,580 1,600 1,550 1,580 220,000
1989/07/06 1,570 1,580 1,520 1,580 331,000
1989/07/05 1,520 1,550 1,520 1,540 108,000
1989/07/04 1,550 1,550 1,500 1,510 246,000
1989/07/03 1,530 1,530 1,500 1,520 119,000
1989/06/30 1,500 1,500 1,450 1,500 169,000
1989/06/29 1,480 1,500 1,480 1,480 27,000
1989/06/28 1,490 1,490 1,450 1,470 46,000
1989/06/27 1,490 1,490 1,450 1,480 212,000
1989/06/26 1,490 1,500 1,460 1,500 158,000
1989/06/23 1,540 1,540 1,480 1,480 170,000
1989/06/22 1,460 1,520 1,460 1,520 242,000
1989/06/21 1,470 1,500 1,450 1,470 97,000
1989/06/20 1,450 1,470 1,450 1,470 15,000
1989/06/19 1,470 1,490 1,440 1,440 37,000
1989/06/16 1,450 1,470 1,450 1,470 45,000
1989/06/15 1,490 1,490 1,440 1,440 80,000
1989/06/14 1,500 1,500 1,480 1,490 187,000
1989/06/13 1,520 1,530 1,500 1,500 64,000
1989/06/12 1,570 1,580 1,550 1,580 58,000
1989/06/09 1,570 1,570 1,560 1,570 39,000
1989/06/08 1,560 1,590 1,560 1,570 27,000
1989/06/07 1,550 1,590 1,530 1,590 230,000
1989/06/06 1,590 1,590 1,550 1,550 158,000
1989/06/05 1,590 1,590 1,580 1,590 84,000
1989/06/02 1,580 1,590 1,560 1,560 124,000
1989/06/01 1,600 1,600 1,570 1,570 270,000
1989/05/31 1,600 1,600 1,580 1,590 222,000
1989/05/30 1,600 1,600 1,550 1,590 89,000
1989/05/29 1,580 1,600 1,570 1,580 133,000
1989/05/26 1,570 1,580 1,550 1,570 66,000
1989/05/25 1,580 1,580 1,550 1,550 107,000
1989/05/24 1,600 1,600 1,550 1,550 97,000
1989/05/23 1,570 1,570 1,550 1,570 161,000
1989/05/22 1,540 1,550 1,540 1,540 111,000
1989/05/19 1,510 1,600 1,510 1,570 433,000
1989/05/18 1,520 1,520 1,510 1,510 50,000
1989/05/17 1,540 1,540 1,480 1,510 605,000
1989/05/16 1,520 1,540 1,480 1,540 122,000
1989/05/15 1,540 1,550 1,500 1,510 124,000
1989/05/12 1,590 1,590 1,550 1,550 152,000
1989/05/11 1,600 1,600 1,540 1,600 167,000
1989/05/10 1,610 1,610 1,570 1,570 430,000
1989/05/09 1,540 1,650 1,530 1,620 2,281,000
1989/05/08 1,570 1,580 1,540 1,540 230,000
1989/05/02 1,540 1,580 1,530 1,540 911,000
1989/05/01 1,520 1,560 1,520 1,520 383,000
1989/04/28 1,470 1,520 1,470 1,520 455,000
1989/04/27 1,480 1,520 1,480 1,500 889,000
1989/04/26 1,420 1,470 1,420 1,450 511,000
1989/04/25 1,410 1,420 1,360 1,390 156,000
1989/04/24 1,410 1,410 1,370 1,400 252,000
1989/04/21 1,420 1,420 1,380 1,390 275,000
1989/04/20 1,420 1,430 1,420 1,420 171,000
1989/04/19 1,430 1,440 1,420 1,420 79,000
1989/04/18 1,440 1,440 1,420 1,420 142,000
1989/04/17 1,390 1,400 1,380 1,400 57,000
1989/04/14 1,400 1,400 1,370 1,380 130,000
1989/04/13 1,400 1,400 1,380 1,390 109,000
1989/04/12 1,370 1,380 1,370 1,380 154,000
1989/04/11 1,400 1,400 1,370 1,380 108,000
1989/04/10 1,400 1,400 1,380 1,380 104,000
1989/04/07 1,420 1,420 1,380 1,400 84,000
1989/04/06 1,420 1,420 1,380 1,380 107,000
1989/04/05 1,440 1,440 1,410 1,420 111,000
1989/04/04 1,440 1,440 1,410 1,420 90,000
1989/04/03 1,450 1,450 1,410 1,420 214,000
1989/03/31 1,380 1,400 1,370 1,400 141,000
1989/03/30 1,370 1,370 1,350 1,350 115,000
1989/03/29 1,370 1,370 1,350 1,370 119,000
1989/03/28 1,380 1,380 1,350 1,380 25,000
1989/03/27 1,370 1,390 1,350 1,380 90,000
1989/03/24 1,410 1,410 1,370 1,370 88,000
1989/03/23 1,370 1,390 1,360 1,390 91,000
1989/03/22 1,400 1,400 1,340 1,340 79,000
1989/03/20 1,380 1,400 1,360 1,380 95,000
1989/03/17 1,390 1,400 1,380 1,400 246,000
1989/03/16 1,400 1,400 1,380 1,390 63,000
1989/03/15 1,390 1,400 1,370 1,380 68,000
1989/03/14 1,400 1,400 1,360 1,370 138,000
1989/03/13 1,390 1,390 1,380 1,380 5,000
1989/03/10 1,400 1,410 1,380 1,400 54,000
1989/03/09 1,410 1,420 1,410 1,420 12,000
1989/03/08 1,420 1,420 1,400 1,400 95,000
1989/03/07 1,440 1,440 1,420 1,420 35,000
1989/03/06 1,440 1,440 1,430 1,440 40,000
1989/03/03 1,480 1,490 1,450 1,450 203,000
1989/03/02 1,480 1,480 1,470 1,480 94,000
1989/03/01 1,450 1,490 1,450 1,470 87,000
1989/02/28 1,470 1,470 1,450 1,450 124,000
1989/02/27 1,440 1,490 1,440 1,490 96,000
1989/02/23 1,510 1,510 1,460 1,460 110,000
1989/02/22 1,500 1,500 1,450 1,490 41,000
1989/02/21 1,470 1,490 1,440 1,490 134,000
1989/02/20 1,490 1,490 1,450 1,480 186,000
1989/02/17 1,530 1,530 1,450 1,450 216,000
1989/02/16 1,530 1,540 1,470 1,500 154,000
1989/02/15 1,600 1,610 1,530 1,530 300,000
1989/02/14 1,590 1,630 1,550 1,590 661,000
1989/02/13 1,560 1,630 1,550 1,620 1,767,000
1989/02/10 1,450 1,580 1,450 1,580 1,618,000
1989/02/09 1,450 1,450 1,440 1,450 144,000
1989/02/08 1,470 1,470 1,450 1,450 102,000
1989/02/07 1,490 1,490 1,460 1,460 135,000
1989/02/06 1,490 1,490 1,470 1,470 59,000
1989/02/03 1,500 1,500 1,480 1,480 70,000
1989/02/02 1,490 1,490 1,470 1,490 88,000
1989/02/01 1,480 1,500 1,450 1,450 77,000
1989/01/31 1,490 1,490 1,480 1,490 30,000
1989/01/30 1,490 1,490 1,470 1,470 129,000
1989/01/28 1,510 1,510 1,470 1,470 30,000
1989/01/27 1,530 1,530 1,490 1,490 50,000
1989/01/26 1,530 1,530 1,510 1,530 148,000
1989/01/25 1,490 1,530 1,490 1,530 550,000
1989/01/24 1,470 1,490 1,450 1,490 558,000
1989/01/23 1,450 1,460 1,440 1,460 278,000
1989/01/20 1,460 1,460 1,440 1,440 58,000
1989/01/19 1,470 1,470 1,460 1,460 65,000
1989/01/18 1,470 1,470 1,440 1,470 216,000
1989/01/17 1,440 1,460 1,440 1,450 233,000
1989/01/13 1,440 1,450 1,430 1,450 112,000
1989/01/12 1,410 1,450 1,410 1,450 235,000
1989/01/11 1,410 1,430 1,410 1,410 68,000
1989/01/10 1,410 1,450 1,400 1,410 45,000
1989/01/09 1,450 1,450 1,430 1,430 61,000
1989/01/06 1,430 1,430 1,420 1,430 33,000
1989/01/05 1,450 1,450 1,410 1,450 159,000
1989/01/04 1,440 1,450 1,440 1,440 39,000

このページの先頭へ