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 |
|---|---|---|---|---|---|
| 1991/12/30 | 2,020 | 2,030 | 2,000 | 2,030 | 79,000 |
| 1991/12/27 | 2,000 | 2,010 | 2,000 | 2,010 | 49,000 |
| 1991/12/26 | 1,990 | 2,010 | 1,960 | 2,010 | 59,000 |
| 1991/12/25 | 1,990 | 2,010 | 1,970 | 2,000 | 91,000 |
| 1991/12/24 | 2,010 | 2,010 | 1,940 | 1,980 | 157,000 |
| 1991/12/20 | 2,000 | 2,000 | 1,970 | 1,980 | 169,000 |
| 1991/12/19 | 1,960 | 1,970 | 1,950 | 1,960 | 106,000 |
| 1991/12/18 | 1,990 | 1,990 | 1,980 | 1,990 | 56,000 |
| 1991/12/17 | 2,000 | 2,010 | 1,990 | 2,010 | 67,000 |
| 1991/12/16 | 2,000 | 2,020 | 2,000 | 2,010 | 127,000 |
| 1991/12/13 | 2,010 | 2,030 | 2,010 | 2,010 | 259,000 |
| 1991/12/12 | 1,940 | 2,000 | 1,940 | 2,000 | 50,000 |
| 1991/12/11 | 1,960 | 1,960 | 1,930 | 1,950 | 100,000 |
| 1991/12/10 | 1,940 | 1,960 | 1,940 | 1,960 | 50,000 |
| 1991/12/09 | 1,950 | 1,970 | 1,950 | 1,950 | 90,000 |
| 1991/12/06 | 1,950 | 1,950 | 1,940 | 1,950 | 76,000 |
| 1991/12/05 | 1,950 | 1,960 | 1,950 | 1,950 | 40,000 |
| 1991/12/04 | 1,930 | 1,970 | 1,930 | 1,970 | 40,000 |
| 1991/12/03 | 1,950 | 1,970 | 1,940 | 1,950 | 86,000 |
| 1991/12/02 | 2,000 | 2,000 | 1,950 | 1,950 | 148,000 |
| 1991/11/29 | 1,980 | 1,980 | 1,950 | 1,970 | 110,000 |
| 1991/11/28 | 1,930 | 1,950 | 1,930 | 1,950 | 87,000 |
| 1991/11/27 | 1,960 | 1,960 | 1,940 | 1,940 | 59,000 |
| 1991/11/26 | 1,940 | 1,940 | 1,930 | 1,940 | 42,000 |
| 1991/11/25 | 1,960 | 1,960 | 1,940 | 1,940 | 62,000 |
| 1991/11/22 | 1,990 | 1,990 | 1,960 | 1,960 | 162,000 |
| 1991/11/21 | 1,900 | 1,960 | 1,900 | 1,960 | 194,000 |
| 1991/11/20 | 1,900 | 1,930 | 1,900 | 1,900 | 182,000 |
| 1991/11/19 | 1,940 | 1,960 | 1,900 | 1,910 | 135,000 |
| 1991/11/18 | 1,930 | 1,950 | 1,900 | 1,910 | 198,000 |
| 1991/11/15 | 2,000 | 2,000 | 1,970 | 1,970 | 81,000 |
| 1991/11/14 | 2,010 | 2,010 | 1,990 | 2,000 | 99,000 |
| 1991/11/13 | 2,000 | 2,030 | 1,990 | 2,000 | 176,000 |
| 1991/11/12 | 1,950 | 1,990 | 1,950 | 1,980 | 79,000 |
| 1991/11/11 | 1,940 | 1,990 | 1,940 | 1,950 | 93,000 |
| 1991/11/08 | 1,960 | 1,960 | 1,940 | 1,940 | 78,000 |
| 1991/11/07 | 1,950 | 1,960 | 1,930 | 1,960 | 86,000 |
| 1991/11/06 | 1,950 | 1,970 | 1,950 | 1,960 | 86,000 |
| 1991/11/05 | 1,970 | 1,990 | 1,970 | 1,970 | 108,000 |
| 1991/11/01 | 1,970 | 1,980 | 1,970 | 1,980 | 118,000 |
| 1991/10/31 | 2,000 | 2,000 | 1,970 | 1,970 | 187,000 |
| 1991/10/30 | 1,980 | 2,000 | 1,980 | 1,990 | 178,000 |
| 1991/10/29 | 1,990 | 1,990 | 1,970 | 1,970 | 137,000 |
| 1991/10/28 | 1,980 | 2,000 | 1,980 | 1,990 | 38,000 |
| 1991/10/25 | 2,020 | 2,020 | 1,970 | 1,980 | 191,000 |
| 1991/10/24 | 2,010 | 2,020 | 2,000 | 2,010 | 99,000 |
| 1991/10/23 | 2,010 | 2,010 | 1,990 | 2,000 | 74,000 |
| 1991/10/22 | 2,000 | 2,020 | 2,000 | 2,020 | 38,000 |
| 1991/10/21 | 2,020 | 2,040 | 1,980 | 1,980 | 160,000 |
| 1991/10/18 | 2,020 | 2,040 | 2,000 | 2,040 | 214,000 |
| 1991/10/17 | 2,000 | 2,020 | 1,990 | 2,020 | 358,000 |
| 1991/10/16 | 1,940 | 1,990 | 1,940 | 1,990 | 283,000 |
| 1991/10/15 | 1,960 | 1,990 | 1,950 | 1,970 | 229,000 |
| 1991/10/14 | 1,960 | 2,000 | 1,960 | 2,000 | 258,000 |
| 1991/10/11 | 2,000 | 2,010 | 1,980 | 2,000 | 293,000 |
| 1991/10/09 | 2,000 | 2,020 | 1,990 | 1,990 | 115,000 |
| 1991/10/08 | 2,000 | 2,020 | 2,000 | 2,020 | 186,000 |
| 1991/10/07 | 2,040 | 2,040 | 2,010 | 2,020 | 134,000 |
| 1991/10/04 | 2,040 | 2,050 | 2,020 | 2,020 | 83,000 |
| 1991/10/03 | 2,030 | 2,070 | 2,020 | 2,050 | 299,000 |
| 1991/10/02 | 2,070 | 2,070 | 2,020 | 2,020 | 319,000 |
| 1991/10/01 | 2,030 | 2,090 | 2,030 | 2,070 | 412,000 |
| 1991/09/30 | 2,030 | 2,050 | 2,020 | 2,050 | 189,000 |
| 1991/09/27 | 2,070 | 2,080 | 2,030 | 2,070 | 363,000 |
| 1991/09/26 | 2,020 | 2,080 | 2,010 | 2,080 | 1,166,000 |
| 1991/09/25 | 1,970 | 2,000 | 1,970 | 1,990 | 285,000 |
| 1991/09/24 | 1,950 | 1,980 | 1,950 | 1,950 | 218,000 |
| 1991/09/20 | 1,970 | 2,000 | 1,970 | 1,980 | 341,000 |
| 1991/09/19 | 2,020 | 2,030 | 1,990 | 2,000 | 605,000 |
| 1991/09/18 | 1,990 | 2,030 | 1,980 | 2,030 | 1,134,000 |
| 1991/09/17 | 2,010 | 2,020 | 1,970 | 1,990 | 790,000 |
| 1991/09/13 | 1,940 | 2,000 | 1,930 | 1,990 | 1,236,000 |
| 1991/09/12 | 1,960 | 1,970 | 1,940 | 1,940 | 196,000 |
| 1991/09/11 | 1,950 | 1,960 | 1,930 | 1,960 | 331,000 |
| 1991/09/10 | 1,960 | 1,980 | 1,940 | 1,960 | 597,000 |
| 1991/09/09 | 1,930 | 1,940 | 1,920 | 1,930 | 345,000 |
| 1991/09/06 | 1,930 | 1,960 | 1,920 | 1,930 | 423,000 |
| 1991/09/05 | 1,950 | 1,970 | 1,940 | 1,960 | 470,000 |
| 1991/09/04 | 1,940 | 2,010 | 1,930 | 1,970 | 2,320,000 |
| 1991/09/03 | 1,960 | 1,960 | 1,910 | 1,960 | 1,190,000 |
| 1991/09/02 | 1,910 | 1,950 | 1,880 | 1,950 | 807,000 |
| 1991/08/30 | 1,920 | 1,930 | 1,900 | 1,900 | 776,000 |
| 1991/08/29 | 1,880 | 1,920 | 1,860 | 1,920 | 1,807,000 |
| 1991/08/28 | 1,820 | 1,860 | 1,810 | 1,860 | 351,000 |
| 1991/08/27 | 1,810 | 1,840 | 1,800 | 1,820 | 260,000 |
| 1991/08/26 | 1,830 | 1,830 | 1,800 | 1,800 | 120,000 |
| 1991/08/23 | 1,800 | 1,830 | 1,790 | 1,820 | 380,000 |
| 1991/08/22 | 1,800 | 1,860 | 1,800 | 1,860 | 748,000 |
| 1991/08/21 | 1,700 | 1,800 | 1,700 | 1,770 | 756,000 |
| 1991/08/20 | 1,690 | 1,700 | 1,680 | 1,680 | 171,000 |
| 1991/08/19 | 1,730 | 1,750 | 1,670 | 1,700 | 204,000 |
| 1991/08/16 | 1,700 | 1,730 | 1,700 | 1,730 | 16,000 |
| 1991/08/15 | 1,740 | 1,740 | 1,710 | 1,710 | 12,000 |
| 1991/08/14 | 1,740 | 1,750 | 1,710 | 1,750 | 90,000 |
| 1991/08/13 | 1,700 | 1,740 | 1,700 | 1,740 | 38,000 |
| 1991/08/12 | 1,740 | 1,740 | 1,710 | 1,740 | 105,000 |
| 1991/08/09 | 1,740 | 1,740 | 1,710 | 1,720 | 46,000 |
| 1991/08/08 | 1,760 | 1,770 | 1,740 | 1,740 | 46,000 |
| 1991/08/07 | 1,740 | 1,750 | 1,730 | 1,730 | 23,000 |
| 1991/08/06 | 1,730 | 1,760 | 1,730 | 1,750 | 36,000 |
| 1991/08/05 | 1,770 | 1,770 | 1,740 | 1,750 | 88,000 |
| 1991/08/02 | 1,730 | 1,760 | 1,730 | 1,750 | 19,000 |
| 1991/08/01 | 1,760 | 1,760 | 1,740 | 1,740 | 27,000 |
| 1991/07/31 | 1,750 | 1,770 | 1,750 | 1,750 | 89,000 |
| 1991/07/30 | 1,750 | 1,770 | 1,720 | 1,750 | 52,000 |
| 1991/07/29 | 1,750 | 1,750 | 1,730 | 1,740 | 58,000 |
| 1991/07/26 | 1,750 | 1,750 | 1,720 | 1,730 | 95,000 |
| 1991/07/25 | 1,760 | 1,760 | 1,720 | 1,720 | 130,000 |
| 1991/07/24 | 1,720 | 1,750 | 1,720 | 1,750 | 87,000 |
| 1991/07/23 | 1,750 | 1,750 | 1,730 | 1,750 | 56,000 |
| 1991/07/22 | 1,790 | 1,790 | 1,770 | 1,780 | 109,000 |
| 1991/07/19 | 1,790 | 1,790 | 1,770 | 1,780 | 51,000 |
| 1991/07/18 | 1,760 | 1,770 | 1,730 | 1,750 | 69,000 |
| 1991/07/17 | 1,770 | 1,770 | 1,750 | 1,750 | 56,000 |
| 1991/07/16 | 1,780 | 1,790 | 1,750 | 1,770 | 120,000 |
| 1991/07/15 | 1,790 | 1,790 | 1,760 | 1,780 | 47,000 |
| 1991/07/12 | 1,760 | 1,760 | 1,750 | 1,750 | 40,000 |
| 1991/07/11 | 1,760 | 1,760 | 1,750 | 1,750 | 43,000 |
| 1991/07/10 | 1,690 | 1,740 | 1,690 | 1,740 | 16,000 |
| 1991/07/09 | 1,710 | 1,730 | 1,670 | 1,690 | 129,000 |
| 1991/07/08 | 1,730 | 1,740 | 1,710 | 1,710 | 107,000 |
| 1991/07/05 | 1,750 | 1,750 | 1,740 | 1,750 | 87,000 |
| 1991/07/04 | 1,750 | 1,750 | 1,730 | 1,750 | 48,000 |
| 1991/07/03 | 1,760 | 1,770 | 1,760 | 1,760 | 18,000 |
| 1991/07/02 | 1,760 | 1,790 | 1,750 | 1,790 | 231,000 |
| 1991/07/01 | 1,790 | 1,800 | 1,780 | 1,790 | 125,000 |
| 1991/06/28 | 1,780 | 1,790 | 1,760 | 1,770 | 196,000 |
| 1991/06/27 | 1,770 | 1,780 | 1,770 | 1,770 | 63,000 |
| 1991/06/26 | 1,790 | 1,800 | 1,770 | 1,790 | 50,000 |
| 1991/06/25 | 1,760 | 1,800 | 1,750 | 1,800 | 88,000 |
| 1991/06/24 | 1,770 | 1,800 | 1,750 | 1,760 | 148,000 |
| 1991/06/21 | 1,810 | 1,810 | 1,770 | 1,790 | 88,000 |
| 1991/06/20 | 1,790 | 1,820 | 1,770 | 1,820 | 195,000 |
| 1991/06/19 | 1,820 | 1,820 | 1,790 | 1,790 | 137,000 |
| 1991/06/18 | 1,800 | 1,850 | 1,800 | 1,850 | 275,000 |
| 1991/06/17 | 1,780 | 1,800 | 1,780 | 1,800 | 97,000 |
| 1991/06/14 | 1,750 | 1,780 | 1,740 | 1,760 | 283,000 |
| 1991/06/13 | 1,730 | 1,760 | 1,730 | 1,760 | 93,000 |
| 1991/06/12 | 1,750 | 1,770 | 1,740 | 1,740 | 117,000 |
| 1991/06/11 | 1,720 | 1,750 | 1,720 | 1,750 | 67,000 |
| 1991/06/10 | 1,750 | 1,760 | 1,740 | 1,740 | 27,000 |
| 1991/06/07 | 1,780 | 1,790 | 1,750 | 1,760 | 72,000 |
| 1991/06/06 | 1,750 | 1,770 | 1,750 | 1,770 | 109,000 |
| 1991/06/05 | 1,730 | 1,770 | 1,730 | 1,770 | 115,000 |
| 1991/06/04 | 1,740 | 1,740 | 1,730 | 1,740 | 109,000 |
| 1991/06/03 | 1,770 | 1,770 | 1,750 | 1,750 | 65,000 |
| 1991/05/31 | 1,740 | 1,770 | 1,740 | 1,770 | 94,000 |
| 1991/05/30 | 1,800 | 1,800 | 1,770 | 1,770 | 57,000 |
| 1991/05/29 | 1,770 | 1,800 | 1,770 | 1,800 | 124,000 |
| 1991/05/28 | 1,780 | 1,780 | 1,760 | 1,760 | 25,000 |
| 1991/05/27 | 1,770 | 1,790 | 1,760 | 1,760 | 113,000 |
| 1991/05/24 | 1,830 | 1,830 | 1,790 | 1,800 | 44,000 |
| 1991/05/23 | 1,780 | 1,830 | 1,770 | 1,830 | 118,000 |
| 1991/05/22 | 1,780 | 1,790 | 1,770 | 1,790 | 133,000 |
| 1991/05/21 | 1,780 | 1,820 | 1,770 | 1,780 | 104,000 |
| 1991/05/20 | 1,790 | 1,810 | 1,780 | 1,780 | 80,000 |
| 1991/05/17 | 1,790 | 1,820 | 1,790 | 1,800 | 86,000 |
| 1991/05/16 | 1,810 | 1,810 | 1,780 | 1,780 | 194,000 |
| 1991/05/15 | 1,820 | 1,840 | 1,810 | 1,820 | 138,000 |
| 1991/05/14 | 1,830 | 1,860 | 1,820 | 1,850 | 887,000 |
| 1991/05/13 | 1,840 | 1,860 | 1,830 | 1,860 | 172,000 |
| 1991/05/10 | 1,870 | 1,870 | 1,840 | 1,860 | 256,000 |
| 1991/05/09 | 1,860 | 1,870 | 1,830 | 1,860 | 525,000 |
| 1991/05/08 | 1,860 | 1,870 | 1,840 | 1,850 | 354,000 |
| 1991/05/07 | 1,860 | 1,890 | 1,830 | 1,870 | 552,000 |
| 1991/05/02 | 1,760 | 1,860 | 1,760 | 1,860 | 802,000 |
| 1991/05/01 | 1,760 | 1,790 | 1,750 | 1,790 | 161,000 |
| 1991/04/30 | 1,750 | 1,770 | 1,750 | 1,770 | 56,000 |
| 1991/04/26 | 1,790 | 1,790 | 1,750 | 1,790 | 52,000 |
| 1991/04/25 | 1,790 | 1,790 | 1,750 | 1,770 | 160,000 |
| 1991/04/24 | 1,790 | 1,800 | 1,770 | 1,770 | 166,000 |
| 1991/04/23 | 1,760 | 1,800 | 1,760 | 1,800 | 165,000 |
| 1991/04/22 | 1,800 | 1,800 | 1,750 | 1,760 | 125,000 |
| 1991/04/19 | 1,800 | 1,850 | 1,770 | 1,780 | 456,000 |
| 1991/04/18 | 1,820 | 1,830 | 1,800 | 1,800 | 303,000 |
| 1991/04/17 | 1,790 | 1,820 | 1,780 | 1,810 | 340,000 |
| 1991/04/16 | 1,790 | 1,800 | 1,780 | 1,790 | 96,000 |
| 1991/04/15 | 1,800 | 1,800 | 1,790 | 1,800 | 183,000 |
| 1991/04/12 | 1,820 | 1,820 | 1,790 | 1,800 | 261,000 |
| 1991/04/11 | 1,840 | 1,840 | 1,800 | 1,820 | 231,000 |
| 1991/04/10 | 1,830 | 1,840 | 1,820 | 1,840 | 187,000 |
| 1991/04/09 | 1,860 | 1,860 | 1,840 | 1,840 | 244,000 |
| 1991/04/08 | 1,860 | 1,870 | 1,840 | 1,860 | 688,000 |
| 1991/04/05 | 1,810 | 1,860 | 1,800 | 1,860 | 1,007,000 |
| 1991/04/04 | 1,800 | 1,820 | 1,790 | 1,800 | 202,000 |
| 1991/04/03 | 1,830 | 1,830 | 1,800 | 1,820 | 712,000 |
| 1991/04/02 | 1,800 | 1,830 | 1,800 | 1,820 | 683,000 |
| 1991/04/01 | 1,800 | 1,840 | 1,790 | 1,830 | 1,200,000 |
| 1991/03/29 | 1,760 | 1,810 | 1,760 | 1,790 | 802,000 |
| 1991/03/28 | 1,690 | 1,770 | 1,680 | 1,760 | 831,000 |
| 1991/03/27 | 1,750 | 1,780 | 1,700 | 1,710 | 1,236,000 |
| 1991/03/26 | 1,690 | 1,730 | 1,670 | 1,720 | 707,000 |
| 1991/03/25 | 1,660 | 1,690 | 1,660 | 1,690 | 188,000 |
| 1991/03/22 | 1,720 | 1,720 | 1,670 | 1,670 | 154,000 |
| 1991/03/20 | 1,670 | 1,720 | 1,670 | 1,720 | 488,000 |
| 1991/03/19 | 1,670 | 1,730 | 1,670 | 1,730 | 379,000 |
| 1991/03/18 | 1,720 | 1,720 | 1,680 | 1,700 | 200,000 |
| 1991/03/15 | 1,740 | 1,740 | 1,670 | 1,700 | 557,000 |
| 1991/03/14 | 1,700 | 1,740 | 1,690 | 1,730 | 354,000 |
| 1991/03/13 | 1,710 | 1,720 | 1,650 | 1,690 | 310,000 |
| 1991/03/12 | 1,730 | 1,740 | 1,700 | 1,730 | 157,000 |
| 1991/03/11 | 1,800 | 1,800 | 1,750 | 1,750 | 347,000 |
| 1991/03/08 | 1,800 | 1,800 | 1,770 | 1,800 | 325,000 |
| 1991/03/07 | 1,750 | 1,830 | 1,750 | 1,810 | 1,161,000 |
| 1991/03/06 | 1,690 | 1,750 | 1,680 | 1,750 | 780,000 |
| 1991/03/05 | 1,650 | 1,690 | 1,650 | 1,680 | 140,000 |
| 1991/03/04 | 1,590 | 1,680 | 1,590 | 1,680 | 144,000 |
| 1991/03/01 | 1,650 | 1,660 | 1,620 | 1,620 | 206,000 |
| 1991/02/28 | 1,620 | 1,710 | 1,610 | 1,650 | 213,000 |
| 1991/02/27 | 1,610 | 1,620 | 1,590 | 1,590 | 163,000 |
| 1991/02/26 | 1,650 | 1,650 | 1,620 | 1,620 | 295,000 |
| 1991/02/25 | 1,580 | 1,640 | 1,580 | 1,640 | 421,000 |
| 1991/02/22 | 1,570 | 1,570 | 1,540 | 1,550 | 189,000 |
| 1991/02/21 | 1,580 | 1,580 | 1,550 | 1,550 | 101,000 |
| 1991/02/20 | 1,590 | 1,610 | 1,560 | 1,590 | 176,000 |
| 1991/02/19 | 1,570 | 1,630 | 1,560 | 1,590 | 370,000 |
| 1991/02/18 | 1,570 | 1,580 | 1,540 | 1,570 | 237,000 |
| 1991/02/15 | 1,490 | 1,550 | 1,470 | 1,540 | 131,000 |
| 1991/02/14 | 1,530 | 1,540 | 1,500 | 1,500 | 105,000 |
| 1991/02/13 | 1,530 | 1,550 | 1,530 | 1,540 | 199,000 |
| 1991/02/12 | 1,540 | 1,560 | 1,530 | 1,530 | 100,000 |
| 1991/02/08 | 1,490 | 1,520 | 1,490 | 1,520 | 117,000 |
| 1991/02/07 | 1,460 | 1,490 | 1,460 | 1,490 | 160,000 |
| 1991/02/06 | 1,460 | 1,470 | 1,460 | 1,460 | 89,000 |
| 1991/02/05 | 1,440 | 1,450 | 1,440 | 1,440 | 90,000 |
| 1991/02/04 | 1,450 | 1,450 | 1,440 | 1,440 | 14,000 |
| 1991/02/01 | 1,440 | 1,450 | 1,420 | 1,450 | 103,000 |
| 1991/01/31 | 1,430 | 1,430 | 1,420 | 1,420 | 27,000 |
| 1991/01/30 | 1,420 | 1,450 | 1,420 | 1,430 | 49,000 |
| 1991/01/29 | 1,450 | 1,460 | 1,440 | 1,440 | 36,000 |
| 1991/01/28 | 1,430 | 1,430 | 1,420 | 1,430 | 58,000 |
| 1991/01/25 | 1,440 | 1,450 | 1,420 | 1,430 | 138,000 |
| 1991/01/24 | 1,390 | 1,420 | 1,390 | 1,420 | 128,000 |
| 1991/01/23 | 1,380 | 1,390 | 1,370 | 1,380 | 110,000 |
| 1991/01/22 | 1,430 | 1,430 | 1,360 | 1,360 | 374,000 |
| 1991/01/21 | 1,380 | 1,450 | 1,380 | 1,450 | 69,000 |
| 1991/01/18 | 1,420 | 1,460 | 1,380 | 1,420 | 313,000 |
| 1991/01/17 | 1,370 | 1,420 | 1,350 | 1,400 | 139,000 |
| 1991/01/16 | 1,360 | 1,380 | 1,330 | 1,360 | 250,000 |
| 1991/01/14 | 1,340 | 1,380 | 1,330 | 1,350 | 113,000 |
| 1991/01/11 | 1,310 | 1,350 | 1,310 | 1,340 | 201,000 |
| 1991/01/10 | 1,300 | 1,320 | 1,300 | 1,310 | 160,000 |
| 1991/01/09 | 1,290 | 1,300 | 1,280 | 1,300 | 100,000 |
| 1991/01/08 | 1,330 | 1,330 | 1,290 | 1,300 | 79,000 |
| 1991/01/07 | 1,350 | 1,350 | 1,330 | 1,330 | 77,000 |
| 1991/01/04 | 1,360 | 1,360 | 1,340 | 1,350 | 34,000 |