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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,750 | 1,790 | 1,750 | 1,790 | 44,000 |
| 1992/12/29 | 1,760 | 1,760 | 1,740 | 1,750 | 28,000 |
| 1992/12/28 | 1,760 | 1,760 | 1,740 | 1,740 | 58,000 |
| 1992/12/25 | 1,730 | 1,760 | 1,730 | 1,760 | 71,000 |
| 1992/12/24 | 1,740 | 1,740 | 1,730 | 1,730 | 120,000 |
| 1992/12/22 | 1,730 | 1,740 | 1,720 | 1,740 | 322,000 |
| 1992/12/21 | 1,720 | 1,740 | 1,710 | 1,720 | 169,000 |
| 1992/12/18 | 1,690 | 1,730 | 1,690 | 1,710 | 347,000 |
| 1992/12/17 | 1,700 | 1,710 | 1,690 | 1,690 | 403,000 |
| 1992/12/16 | 1,730 | 1,740 | 1,720 | 1,720 | 281,000 |
| 1992/12/15 | 1,750 | 1,780 | 1,710 | 1,720 | 366,000 |
| 1992/12/14 | 1,780 | 1,780 | 1,760 | 1,760 | 30,000 |
| 1992/12/11 | 1,750 | 1,780 | 1,750 | 1,750 | 157,000 |
| 1992/12/10 | 1,790 | 1,790 | 1,780 | 1,780 | 241,000 |
| 1992/12/09 | 1,790 | 1,790 | 1,780 | 1,780 | 155,000 |
| 1992/12/08 | 1,770 | 1,800 | 1,770 | 1,780 | 194,000 |
| 1992/12/07 | 1,790 | 1,790 | 1,740 | 1,770 | 206,000 |
| 1992/12/04 | 1,810 | 1,830 | 1,780 | 1,790 | 521,000 |
| 1992/12/03 | 1,960 | 1,970 | 1,940 | 1,960 | 199,000 |
| 1992/12/02 | 1,920 | 1,930 | 1,920 | 1,930 | 47,000 |
| 1992/12/01 | 1,950 | 1,960 | 1,920 | 1,920 | 144,000 |
| 1992/11/30 | 1,920 | 1,950 | 1,910 | 1,950 | 191,000 |
| 1992/11/27 | 1,930 | 1,930 | 1,900 | 1,930 | 154,000 |
| 1992/11/26 | 1,970 | 1,970 | 1,930 | 1,930 | 178,000 |
| 1992/11/25 | 1,930 | 1,950 | 1,930 | 1,950 | 145,000 |
| 1992/11/24 | 1,910 | 1,940 | 1,910 | 1,930 | 137,000 |
| 1992/11/20 | 1,940 | 1,950 | 1,920 | 1,940 | 87,000 |
| 1992/11/19 | 1,940 | 1,950 | 1,940 | 1,950 | 148,000 |
| 1992/11/18 | 1,910 | 1,950 | 1,910 | 1,950 | 189,000 |
| 1992/11/17 | 1,900 | 1,920 | 1,900 | 1,920 | 104,000 |
| 1992/11/16 | 1,930 | 1,930 | 1,920 | 1,930 | 101,000 |
| 1992/11/13 | 1,930 | 1,930 | 1,910 | 1,930 | 148,000 |
| 1992/11/12 | 1,910 | 1,930 | 1,900 | 1,930 | 73,000 |
| 1992/11/11 | 1,910 | 1,920 | 1,890 | 1,900 | 182,000 |
| 1992/11/10 | 1,870 | 1,890 | 1,870 | 1,890 | 115,000 |
| 1992/11/09 | 1,900 | 1,900 | 1,880 | 1,890 | 70,000 |
| 1992/11/06 | 1,890 | 1,900 | 1,890 | 1,890 | 55,000 |
| 1992/11/05 | 1,900 | 1,910 | 1,870 | 1,870 | 73,000 |
| 1992/11/04 | 1,890 | 1,900 | 1,880 | 1,900 | 48,000 |
| 1992/11/02 | 1,870 | 1,900 | 1,870 | 1,900 | 34,000 |
| 1992/10/30 | 1,890 | 1,900 | 1,870 | 1,900 | 53,000 |
| 1992/10/29 | 1,900 | 1,900 | 1,880 | 1,900 | 29,000 |
| 1992/10/28 | 1,870 | 1,900 | 1,870 | 1,900 | 84,000 |
| 1992/10/27 | 1,890 | 1,900 | 1,880 | 1,890 | 141,000 |
| 1992/10/26 | 1,880 | 1,890 | 1,880 | 1,890 | 107,000 |
| 1992/10/23 | 1,890 | 1,890 | 1,870 | 1,890 | 71,000 |
| 1992/10/22 | 1,850 | 1,870 | 1,850 | 1,870 | 747,000 |
| 1992/10/21 | 1,880 | 1,880 | 1,860 | 1,870 | 15,000 |
| 1992/10/20 | 1,840 | 1,880 | 1,840 | 1,880 | 23,000 |
| 1992/10/19 | 1,870 | 1,870 | 1,810 | 1,810 | 26,000 |
| 1992/10/16 | 1,830 | 1,860 | 1,830 | 1,840 | 64,000 |
| 1992/10/15 | 1,870 | 1,880 | 1,830 | 1,860 | 44,000 |
| 1992/10/14 | 1,890 | 1,890 | 1,890 | 1,890 | 60,000 |
| 1992/10/13 | 1,870 | 1,890 | 1,870 | 1,890 | 19,000 |
| 1992/10/12 | 1,860 | 1,870 | 1,860 | 1,870 | 55,000 |
| 1992/10/09 | 1,840 | 1,860 | 1,840 | 1,860 | 43,000 |
| 1992/10/08 | 1,850 | 1,860 | 1,850 | 1,860 | 24,000 |
| 1992/10/07 | 1,820 | 1,860 | 1,820 | 1,860 | 98,000 |
| 1992/10/06 | 1,850 | 1,850 | 1,850 | 1,850 | 76,000 |
| 1992/10/05 | 1,830 | 1,860 | 1,830 | 1,850 | 71,000 |
| 1992/10/02 | 1,780 | 1,840 | 1,780 | 1,840 | 102,000 |
| 1992/10/01 | 1,800 | 1,820 | 1,760 | 1,800 | 141,000 |
| 1992/09/30 | 1,770 | 1,780 | 1,750 | 1,750 | 127,000 |
| 1992/09/29 | 1,780 | 1,780 | 1,750 | 1,750 | 45,000 |
| 1992/09/28 | 1,750 | 1,780 | 1,750 | 1,750 | 158,000 |
| 1992/09/25 | 1,770 | 1,770 | 1,740 | 1,740 | 118,000 |
| 1992/09/24 | 1,770 | 1,770 | 1,730 | 1,740 | 126,000 |
| 1992/09/22 | 1,770 | 1,770 | 1,720 | 1,720 | 87,000 |
| 1992/09/21 | 1,750 | 1,750 | 1,730 | 1,730 | 50,000 |
| 1992/09/18 | 1,770 | 1,780 | 1,700 | 1,700 | 89,000 |
| 1992/09/17 | 1,730 | 1,740 | 1,720 | 1,740 | 62,000 |
| 1992/09/16 | 1,760 | 1,760 | 1,700 | 1,700 | 59,000 |
| 1992/09/14 | 1,760 | 1,760 | 1,740 | 1,760 | 33,000 |
| 1992/09/11 | 1,760 | 1,760 | 1,740 | 1,760 | 139,000 |
| 1992/09/10 | 1,800 | 1,810 | 1,740 | 1,740 | 224,000 |
| 1992/09/09 | 1,730 | 1,790 | 1,730 | 1,780 | 107,000 |
| 1992/09/08 | 1,760 | 1,780 | 1,760 | 1,760 | 89,000 |
| 1992/09/07 | 1,800 | 1,810 | 1,790 | 1,790 | 189,000 |
| 1992/09/04 | 1,850 | 1,850 | 1,810 | 1,810 | 141,000 |
| 1992/09/03 | 1,780 | 1,810 | 1,780 | 1,790 | 79,000 |
| 1992/09/02 | 1,780 | 1,790 | 1,770 | 1,780 | 22,000 |
| 1992/09/01 | 1,800 | 1,810 | 1,790 | 1,790 | 37,000 |
| 1992/08/31 | 1,830 | 1,830 | 1,790 | 1,810 | 123,000 |
| 1992/08/28 | 1,870 | 1,890 | 1,830 | 1,830 | 269,000 |
| 1992/08/27 | 1,780 | 1,880 | 1,780 | 1,870 | 64,000 |
| 1992/08/26 | 1,800 | 1,800 | 1,760 | 1,770 | 38,000 |
| 1992/08/25 | 1,780 | 1,800 | 1,730 | 1,750 | 94,000 |
| 1992/08/24 | 1,750 | 1,820 | 1,740 | 1,780 | 40,000 |
| 1992/08/21 | 1,650 | 1,760 | 1,650 | 1,710 | 208,000 |
| 1992/08/20 | 1,560 | 1,650 | 1,560 | 1,630 | 83,000 |
| 1992/08/19 | 1,560 | 1,600 | 1,550 | 1,580 | 67,000 |
| 1992/08/18 | 1,590 | 1,590 | 1,550 | 1,550 | 53,000 |
| 1992/08/17 | 1,570 | 1,600 | 1,560 | 1,600 | 76,000 |
| 1992/08/14 | 1,540 | 1,560 | 1,540 | 1,540 | 142,000 |
| 1992/08/13 | 1,560 | 1,580 | 1,530 | 1,540 | 223,000 |
| 1992/08/12 | 1,560 | 1,610 | 1,560 | 1,570 | 124,000 |
| 1992/08/11 | 1,630 | 1,660 | 1,610 | 1,610 | 142,000 |
| 1992/08/10 | 1,660 | 1,690 | 1,650 | 1,660 | 60,000 |
| 1992/08/07 | 1,730 | 1,730 | 1,710 | 1,710 | 47,000 |
| 1992/08/06 | 1,760 | 1,760 | 1,730 | 1,740 | 69,000 |
| 1992/08/05 | 1,750 | 1,790 | 1,740 | 1,770 | 135,000 |
| 1992/08/04 | 1,710 | 1,770 | 1,710 | 1,750 | 98,000 |
| 1992/08/03 | 1,770 | 1,800 | 1,770 | 1,770 | 82,000 |
| 1992/07/31 | 1,770 | 1,800 | 1,750 | 1,800 | 102,000 |
| 1992/07/30 | 1,710 | 1,790 | 1,710 | 1,790 | 223,000 |
| 1992/07/29 | 1,760 | 1,770 | 1,640 | 1,680 | 166,000 |
| 1992/07/28 | 1,790 | 1,790 | 1,750 | 1,770 | 172,000 |
| 1992/07/27 | 1,840 | 1,860 | 1,810 | 1,810 | 153,000 |
| 1992/07/24 | 1,880 | 1,880 | 1,800 | 1,830 | 62,000 |
| 1992/07/23 | 1,800 | 1,870 | 1,800 | 1,870 | 64,000 |
| 1992/07/22 | 1,830 | 1,850 | 1,800 | 1,850 | 122,000 |
| 1992/07/21 | 1,830 | 1,840 | 1,820 | 1,840 | 132,000 |
| 1992/07/20 | 1,860 | 1,880 | 1,840 | 1,850 | 85,000 |
| 1992/07/17 | 1,890 | 1,900 | 1,890 | 1,900 | 184,000 |
| 1992/07/16 | 1,880 | 1,900 | 1,880 | 1,890 | 127,000 |
| 1992/07/15 | 1,820 | 1,900 | 1,820 | 1,900 | 395,000 |
| 1992/07/14 | 1,840 | 1,850 | 1,830 | 1,830 | 80,000 |
| 1992/07/13 | 1,840 | 1,850 | 1,840 | 1,850 | 95,000 |
| 1992/07/10 | 1,870 | 1,870 | 1,840 | 1,850 | 259,000 |
| 1992/07/09 | 1,830 | 1,860 | 1,830 | 1,860 | 228,000 |
| 1992/07/08 | 1,830 | 1,840 | 1,810 | 1,840 | 256,000 |
| 1992/07/07 | 1,890 | 1,890 | 1,850 | 1,850 | 580,000 |
| 1992/07/06 | 1,910 | 1,920 | 1,900 | 1,920 | 128,000 |
| 1992/07/03 | 1,930 | 1,960 | 1,930 | 1,930 | 549,000 |
| 1992/07/02 | 1,940 | 1,950 | 1,930 | 1,950 | 109,000 |
| 1992/07/01 | 1,940 | 1,940 | 1,930 | 1,930 | 75,000 |
| 1992/06/30 | 1,950 | 1,950 | 1,930 | 1,930 | 299,000 |
| 1992/06/29 | 1,890 | 1,890 | 1,870 | 1,890 | 89,000 |
| 1992/06/26 | 1,920 | 1,920 | 1,880 | 1,890 | 145,000 |
| 1992/06/25 | 1,920 | 1,930 | 1,900 | 1,910 | 182,000 |
| 1992/06/24 | 1,930 | 1,950 | 1,920 | 1,930 | 66,000 |
| 1992/06/23 | 1,900 | 1,940 | 1,900 | 1,930 | 246,000 |
| 1992/06/22 | 1,930 | 1,930 | 1,900 | 1,900 | 112,000 |
| 1992/06/19 | 1,910 | 1,930 | 1,900 | 1,920 | 82,000 |
| 1992/06/18 | 1,900 | 1,910 | 1,860 | 1,880 | 168,000 |
| 1992/06/17 | 1,930 | 1,940 | 1,900 | 1,920 | 130,000 |
| 1992/06/16 | 1,920 | 1,930 | 1,900 | 1,910 | 75,000 |
| 1992/06/15 | 1,920 | 1,930 | 1,900 | 1,900 | 110,000 |
| 1992/06/12 | 1,960 | 1,970 | 1,910 | 1,930 | 433,000 |
| 1992/06/11 | 1,930 | 1,950 | 1,910 | 1,950 | 115,000 |
| 1992/06/10 | 1,920 | 1,930 | 1,910 | 1,920 | 40,000 |
| 1992/06/09 | 1,900 | 1,920 | 1,900 | 1,920 | 51,000 |
| 1992/06/08 | 1,900 | 1,910 | 1,880 | 1,900 | 90,000 |
| 1992/06/05 | 1,900 | 1,910 | 1,890 | 1,910 | 106,000 |
| 1992/06/04 | 1,900 | 1,910 | 1,880 | 1,900 | 69,000 |
| 1992/06/03 | 1,890 | 1,900 | 1,870 | 1,900 | 36,000 |
| 1992/06/02 | 1,880 | 1,880 | 1,860 | 1,860 | 27,000 |
| 1992/06/01 | 1,910 | 1,910 | 1,880 | 1,880 | 21,000 |
| 1992/05/29 | 1,880 | 1,900 | 1,860 | 1,900 | 129,000 |
| 1992/05/28 | 1,880 | 1,880 | 1,850 | 1,860 | 35,000 |
| 1992/05/27 | 1,870 | 1,870 | 1,840 | 1,850 | 159,000 |
| 1992/05/26 | 1,840 | 1,870 | 1,840 | 1,870 | 87,000 |
| 1992/05/25 | 1,870 | 1,870 | 1,860 | 1,870 | 65,000 |
| 1992/05/22 | 1,870 | 1,870 | 1,850 | 1,860 | 146,000 |
| 1992/05/21 | 1,880 | 1,900 | 1,860 | 1,870 | 142,000 |
| 1992/05/20 | 1,900 | 1,910 | 1,890 | 1,890 | 98,000 |
| 1992/05/19 | 1,900 | 1,900 | 1,870 | 1,870 | 76,000 |
| 1992/05/18 | 1,900 | 1,900 | 1,860 | 1,860 | 50,000 |
| 1992/05/15 | 1,870 | 1,900 | 1,860 | 1,860 | 63,000 |
| 1992/05/14 | 1,910 | 1,920 | 1,900 | 1,900 | 105,000 |
| 1992/05/13 | 1,880 | 1,910 | 1,870 | 1,900 | 36,000 |
| 1992/05/12 | 1,890 | 1,900 | 1,880 | 1,880 | 119,000 |
| 1992/05/11 | 1,890 | 1,920 | 1,870 | 1,870 | 154,000 |
| 1992/05/08 | 1,910 | 1,930 | 1,880 | 1,890 | 203,000 |
| 1992/05/07 | 1,830 | 1,920 | 1,830 | 1,880 | 409,000 |
| 1992/05/06 | 1,770 | 1,800 | 1,770 | 1,790 | 179,000 |
| 1992/05/01 | 1,770 | 1,790 | 1,760 | 1,770 | 110,000 |
| 1992/04/30 | 1,790 | 1,790 | 1,760 | 1,770 | 146,000 |
| 1992/04/28 | 1,740 | 1,800 | 1,740 | 1,790 | 58,000 |
| 1992/04/27 | 1,760 | 1,770 | 1,730 | 1,760 | 70,000 |
| 1992/04/24 | 1,820 | 1,820 | 1,780 | 1,790 | 91,000 |
| 1992/04/23 | 1,800 | 1,820 | 1,770 | 1,810 | 177,000 |
| 1992/04/22 | 1,730 | 1,800 | 1,720 | 1,800 | 65,000 |
| 1992/04/21 | 1,710 | 1,760 | 1,710 | 1,760 | 47,000 |
| 1992/04/20 | 1,710 | 1,730 | 1,710 | 1,710 | 82,000 |
| 1992/04/17 | 1,730 | 1,740 | 1,720 | 1,730 | 149,000 |
| 1992/04/16 | 1,720 | 1,750 | 1,710 | 1,730 | 208,000 |
| 1992/04/15 | 1,730 | 1,750 | 1,720 | 1,720 | 206,000 |
| 1992/04/14 | 1,710 | 1,730 | 1,690 | 1,710 | 105,000 |
| 1992/04/13 | 1,740 | 1,750 | 1,700 | 1,710 | 76,000 |
| 1992/04/10 | 1,710 | 1,740 | 1,700 | 1,730 | 82,000 |
| 1992/04/09 | 1,670 | 1,730 | 1,660 | 1,680 | 200,000 |
| 1992/04/08 | 1,780 | 1,780 | 1,700 | 1,700 | 318,000 |
| 1992/04/07 | 1,820 | 1,830 | 1,800 | 1,800 | 109,000 |
| 1992/04/06 | 1,810 | 1,830 | 1,810 | 1,820 | 53,000 |
| 1992/04/03 | 1,820 | 1,820 | 1,780 | 1,780 | 214,000 |
| 1992/04/02 | 1,830 | 1,840 | 1,800 | 1,810 | 300,000 |
| 1992/04/01 | 1,920 | 1,920 | 1,830 | 1,830 | 54,000 |
| 1992/03/31 | 1,940 | 1,960 | 1,920 | 1,920 | 99,000 |
| 1992/03/30 | 1,910 | 1,940 | 1,910 | 1,920 | 59,000 |
| 1992/03/27 | 1,910 | 1,930 | 1,910 | 1,910 | 66,000 |
| 1992/03/26 | 1,940 | 1,940 | 1,920 | 1,920 | 96,000 |
| 1992/03/25 | 1,980 | 1,980 | 1,880 | 1,900 | 81,000 |
| 1992/03/24 | 1,910 | 2,000 | 1,870 | 1,950 | 167,000 |
| 1992/03/23 | 1,900 | 2,000 | 1,900 | 1,940 | 258,000 |
| 1992/03/19 | 1,840 | 1,920 | 1,840 | 1,920 | 190,000 |
| 1992/03/18 | 1,810 | 1,830 | 1,800 | 1,830 | 809,000 |
| 1992/03/17 | 1,880 | 1,900 | 1,850 | 1,860 | 77,000 |
| 1992/03/16 | 1,910 | 1,930 | 1,880 | 1,880 | 146,000 |
| 1992/03/13 | 1,920 | 1,950 | 1,920 | 1,940 | 81,000 |
| 1992/03/12 | 1,920 | 1,980 | 1,910 | 1,950 | 226,000 |
| 1992/03/11 | 1,940 | 1,980 | 1,930 | 1,960 | 614,000 |
| 1992/03/10 | 1,940 | 1,980 | 1,920 | 1,970 | 182,000 |
| 1992/03/09 | 1,920 | 1,950 | 1,920 | 1,940 | 185,000 |
| 1992/03/06 | 1,940 | 1,980 | 1,940 | 1,950 | 25,000 |
| 1992/03/05 | 1,910 | 1,940 | 1,910 | 1,940 | 157,000 |
| 1992/03/04 | 1,970 | 1,980 | 1,900 | 1,900 | 61,000 |
| 1992/03/03 | 2,000 | 2,010 | 1,980 | 1,980 | 211,000 |
| 1992/03/02 | 2,000 | 2,020 | 2,000 | 2,010 | 177,000 |
| 1992/02/28 | 2,010 | 2,010 | 2,000 | 2,010 | 189,000 |
| 1992/02/27 | 1,990 | 2,000 | 1,990 | 2,000 | 65,000 |
| 1992/02/26 | 1,960 | 1,970 | 1,950 | 1,970 | 73,000 |
| 1992/02/25 | 1,950 | 1,960 | 1,950 | 1,950 | 101,000 |
| 1992/02/24 | 2,000 | 2,000 | 1,970 | 1,970 | 42,000 |
| 1992/02/21 | 2,000 | 2,010 | 1,980 | 1,990 | 137,000 |
| 1992/02/20 | 1,980 | 2,000 | 1,970 | 1,990 | 90,000 |
| 1992/02/19 | 1,980 | 1,990 | 1,960 | 1,980 | 92,000 |
| 1992/02/18 | 2,000 | 2,000 | 1,960 | 1,980 | 85,000 |
| 1992/02/17 | 1,940 | 2,010 | 1,910 | 2,010 | 130,000 |
| 1992/02/14 | 1,970 | 1,970 | 1,950 | 1,960 | 80,000 |
| 1992/02/13 | 1,960 | 1,970 | 1,900 | 1,970 | 115,000 |
| 1992/02/12 | 1,970 | 1,980 | 1,960 | 1,960 | 74,000 |
| 1992/02/10 | 1,980 | 1,980 | 1,970 | 1,970 | 27,000 |
| 1992/02/07 | 1,980 | 2,000 | 1,970 | 1,980 | 38,000 |
| 1992/02/06 | 2,010 | 2,010 | 1,970 | 1,980 | 71,000 |
| 1992/02/05 | 2,010 | 2,020 | 2,010 | 2,010 | 93,000 |
| 1992/02/04 | 2,010 | 2,030 | 2,000 | 2,030 | 184,000 |
| 1992/02/03 | 2,000 | 2,030 | 1,970 | 2,030 | 327,000 |
| 1992/01/31 | 1,930 | 1,990 | 1,930 | 1,990 | 103,000 |
| 1992/01/30 | 1,940 | 1,940 | 1,920 | 1,940 | 114,000 |
| 1992/01/29 | 1,870 | 1,930 | 1,850 | 1,890 | 309,000 |
| 1992/01/28 | 1,850 | 1,900 | 1,850 | 1,890 | 249,000 |
| 1992/01/27 | 1,900 | 1,900 | 1,840 | 1,840 | 295,000 |
| 1992/01/24 | 1,970 | 1,970 | 1,900 | 1,900 | 221,000 |
| 1992/01/23 | 1,950 | 1,970 | 1,940 | 1,940 | 99,000 |
| 1992/01/22 | 1,950 | 1,970 | 1,930 | 1,950 | 125,000 |
| 1992/01/21 | 1,970 | 2,010 | 1,950 | 1,950 | 92,000 |
| 1992/01/20 | 1,970 | 2,010 | 1,960 | 2,010 | 92,000 |
| 1992/01/17 | 2,010 | 2,010 | 1,970 | 2,010 | 143,000 |
| 1992/01/16 | 2,030 | 2,030 | 2,000 | 2,010 | 184,000 |
| 1992/01/14 | 2,020 | 2,020 | 2,010 | 2,020 | 170,000 |
| 1992/01/13 | 2,050 | 2,050 | 2,000 | 2,020 | 138,000 |
| 1992/01/10 | 2,060 | 2,060 | 2,050 | 2,060 | 90,000 |
| 1992/01/09 | 2,060 | 2,090 | 2,040 | 2,090 | 204,000 |
| 1992/01/08 | 2,070 | 2,110 | 2,030 | 2,040 | 588,000 |
| 1992/01/07 | 2,070 | 2,080 | 2,050 | 2,080 | 347,000 |
| 1992/01/06 | 2,070 | 2,070 | 2,050 | 2,070 | 138,000 |