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
1994/12/30 1,960 2,000 1,960 2,000 40,000
1994/12/29 1,980 2,000 1,960 2,000 110,000
1994/12/28 1,960 1,990 1,960 1,970 28,000
1994/12/27 1,940 1,980 1,940 1,980 32,000
1994/12/26 1,970 1,990 1,970 1,980 58,000
1994/12/22 1,960 1,980 1,920 1,980 128,000
1994/12/21 1,930 1,930 1,900 1,910 74,000
1994/12/20 1,920 1,930 1,920 1,930 63,000
1994/12/19 1,940 1,950 1,920 1,930 101,000
1994/12/16 1,930 1,940 1,920 1,940 16,000
1994/12/15 1,920 1,930 1,920 1,930 53,000
1994/12/14 1,920 1,930 1,910 1,930 114,000
1994/12/13 1,930 1,930 1,910 1,910 25,000
1994/12/12 1,950 1,950 1,920 1,950 14,000
1994/12/09 1,900 1,920 1,900 1,920 108,000
1994/12/08 1,930 1,930 1,920 1,930 17,000
1994/12/07 1,930 1,940 1,930 1,930 27,000
1994/12/06 1,960 1,960 1,910 1,960 23,000
1994/12/05 1,980 2,000 1,950 1,970 152,000
1994/12/02 1,950 1,960 1,920 1,950 26,000
1994/12/01 1,950 1,960 1,940 1,960 95,000
1994/11/30 1,910 2,000 1,910 1,980 149,000
1994/11/29 1,930 1,930 1,900 1,900 7,000
1994/11/28 1,890 1,910 1,890 1,910 41,000
1994/11/25 1,930 1,950 1,860 1,860 231,000
1994/11/24 1,960 1,960 1,920 1,920 118,000
1994/11/22 1,950 1,970 1,950 1,960 71,000
1994/11/21 2,000 2,000 1,950 1,950 82,000
1994/11/18 2,000 2,010 1,990 2,010 79,000
1994/11/17 1,990 1,990 1,980 1,990 14,000
1994/11/16 1,960 1,970 1,960 1,970 199,000
1994/11/15 1,960 1,980 1,950 1,980 269,000
1994/11/14 1,970 1,970 1,950 1,960 104,000
1994/11/11 2,000 2,000 1,950 1,980 1,315,000
1994/11/10 1,990 2,000 1,990 2,000 31,000
1994/11/09 2,000 2,000 1,990 1,990 32,000
1994/11/08 2,010 2,010 2,000 2,000 26,000
1994/11/07 2,020 2,020 2,020 2,020 32,000
1994/11/04 2,020 2,020 2,020 2,020 14,000
1994/11/02 2,040 2,040 2,010 2,040 33,000
1994/11/01 2,010 2,010 2,010 2,010 42,000
1994/10/31 2,010 2,030 2,000 2,020 46,000
1994/10/28 2,000 2,000 1,980 1,990 82,000
1994/10/27 2,000 2,000 1,990 2,000 49,000
1994/10/26 1,990 2,010 1,990 2,000 32,000
1994/10/25 2,000 2,000 2,000 2,000 82,000
1994/10/24 1,990 2,000 1,990 1,990 77,000
1994/10/21 1,990 1,990 1,990 1,990 52,000
1994/10/20 1,980 1,990 1,970 1,990 119,000
1994/10/19 1,980 1,990 1,980 1,980 97,000
1994/10/18 1,960 1,990 1,960 1,990 93,000
1994/10/17 1,960 1,960 1,940 1,950 74,000
1994/10/14 1,980 1,980 1,960 1,960 177,000
1994/10/13 1,990 1,990 1,960 1,980 209,000
1994/10/12 2,010 2,020 2,000 2,000 124,000
1994/10/11 2,000 2,030 2,000 2,030 106,000
1994/10/07 2,000 2,000 2,000 2,000 12,000
1994/10/06 2,010 2,020 2,000 2,000 34,000
1994/10/05 1,970 2,020 1,970 2,020 70,000
1994/10/04 2,030 2,030 1,980 1,980 30,000
1994/10/03 1,980 2,000 1,970 2,000 34,000
1994/09/30 1,960 1,970 1,960 1,960 54,000
1994/09/29 1,960 1,970 1,960 1,960 39,000
1994/09/28 1,960 1,960 1,950 1,950 175,000
1994/09/27 1,960 1,980 1,960 1,960 136,000
1994/09/26 2,030 2,030 2,000 2,000 89,000
1994/09/22 2,050 2,050 2,030 2,040 103,000
1994/09/21 2,040 2,050 2,030 2,030 101,000
1994/09/20 2,030 2,040 2,030 2,040 66,000
1994/09/19 2,010 2,030 2,010 2,020 91,000
1994/09/16 2,020 2,040 2,020 2,020 90,000
1994/09/14 2,020 2,020 2,010 2,020 91,000
1994/09/13 1,970 2,030 1,970 2,030 432,000
1994/09/12 1,970 2,000 1,970 1,970 27,000
1994/09/09 1,970 1,980 1,960 1,960 128,000
1994/09/08 1,970 1,980 1,950 1,950 368,000
1994/09/07 2,020 2,020 1,970 1,970 297,000
1994/09/06 2,020 2,040 2,010 2,040 111,000
1994/09/05 2,050 2,050 2,020 2,020 153,000
1994/09/02 2,060 2,070 2,060 2,060 78,000
1994/09/01 2,100 2,100 2,060 2,060 130,000
1994/08/31 2,070 2,100 2,070 2,100 43,000
1994/08/30 2,080 2,080 2,060 2,070 17,000
1994/08/29 2,060 2,070 2,050 2,060 24,000
1994/08/26 2,040 2,060 2,040 2,050 121,000
1994/08/25 2,110 2,110 2,040 2,050 74,000
1994/08/24 2,050 2,070 2,040 2,060 152,000
1994/08/23 2,080 2,090 2,060 2,060 118,000
1994/08/22 2,110 2,110 2,070 2,080 76,000
1994/08/19 2,110 2,110 2,110 2,110 104,000
1994/08/18 2,140 2,150 2,110 2,130 239,000
1994/08/17 2,160 2,160 2,150 2,150 94,000
1994/08/16 2,150 2,180 2,150 2,150 33,000
1994/08/15 2,150 2,180 2,150 2,170 80,000
1994/08/12 2,150 2,170 2,150 2,150 378,000
1994/08/11 2,150 2,160 2,140 2,150 314,000
1994/08/10 2,140 2,160 2,120 2,150 112,000
1994/08/09 2,130 2,170 2,120 2,170 303,000
1994/08/08 2,090 2,120 2,090 2,120 168,000
1994/08/05 2,070 2,100 2,070 2,090 14,000
1994/08/04 2,080 2,110 2,080 2,100 24,000
1994/08/03 2,090 2,120 2,080 2,090 23,000
1994/08/02 2,100 2,120 2,090 2,100 82,000
1994/08/01 2,130 2,130 2,080 2,080 30,000
1994/07/29 2,110 2,130 2,110 2,130 28,000
1994/07/28 2,100 2,120 2,090 2,110 56,000
1994/07/27 2,120 2,130 2,100 2,130 69,000
1994/07/26 2,080 2,120 2,080 2,110 91,000
1994/07/25 2,110 2,110 2,070 2,070 80,000
1994/07/22 2,090 2,090 2,060 2,080 10,000
1994/07/21 2,060 2,060 2,050 2,050 58,000
1994/07/20 2,090 2,090 2,060 2,060 131,000
1994/07/19 2,070 2,110 2,070 2,110 70,000
1994/07/18 2,130 2,130 2,090 2,090 22,000
1994/07/15 2,140 2,140 2,110 2,110 60,000
1994/07/14 2,100 2,150 2,100 2,140 101,000
1994/07/13 2,110 2,130 2,100 2,130 84,000
1994/07/12 2,110 2,110 2,070 2,100 57,000
1994/07/11 2,080 2,080 2,060 2,070 16,000
1994/07/08 2,090 2,100 2,090 2,090 30,000
1994/07/07 2,130 2,130 2,100 2,100 34,000
1994/07/06 2,130 2,130 2,090 2,100 38,000
1994/07/05 2,110 2,130 2,110 2,130 79,000
1994/07/04 2,130 2,130 2,100 2,100 109,000
1994/07/01 2,100 2,100 2,080 2,090 117,000
1994/06/30 2,110 2,130 2,080 2,090 196,000
1994/06/29 2,090 2,110 2,090 2,110 161,000
1994/06/28 2,080 2,120 2,080 2,110 234,000
1994/06/27 2,060 2,100 2,050 2,080 127,000
1994/06/24 2,040 2,100 2,020 2,080 197,000
1994/06/23 2,010 2,060 2,000 2,060 199,000
1994/06/22 1,980 2,010 1,970 1,990 154,000
1994/06/21 2,000 2,020 1,990 1,990 124,000
1994/06/20 2,090 2,100 2,020 2,020 99,000
1994/06/17 2,090 2,090 2,070 2,090 91,000
1994/06/16 2,050 2,070 2,050 2,060 103,000
1994/06/15 2,100 2,100 2,060 2,060 88,000
1994/06/14 2,070 2,070 2,050 2,070 76,000
1994/06/13 2,100 2,100 2,080 2,100 135,000
1994/06/10 2,040 2,070 2,040 2,060 293,000
1994/06/09 2,060 2,100 2,050 2,080 147,000
1994/06/08 2,060 2,070 2,040 2,050 237,000
1994/06/07 2,030 2,040 2,030 2,040 85,000
1994/06/06 2,040 2,060 2,040 2,040 67,000
1994/06/03 2,030 2,050 2,030 2,040 65,000
1994/06/02 2,070 2,080 2,040 2,050 157,000
1994/06/01 2,090 2,090 2,050 2,070 136,000
1994/05/31 2,070 2,080 2,070 2,080 46,000
1994/05/30 2,050 2,080 2,050 2,080 119,000
1994/05/27 2,040 2,100 2,030 2,090 135,000
1994/05/26 2,060 2,060 2,040 2,040 220,000
1994/05/25 2,060 2,070 2,040 2,050 169,000
1994/05/24 2,110 2,110 2,040 2,050 179,000
1994/05/23 2,130 2,130 2,120 2,120 94,000
1994/05/20 2,100 2,110 2,080 2,110 96,000
1994/05/19 2,070 2,090 2,070 2,090 107,000
1994/05/18 2,080 2,090 2,070 2,090 73,000
1994/05/17 2,050 2,070 2,050 2,070 50,000
1994/05/16 2,100 2,100 2,090 2,090 60,000
1994/05/13 2,080 2,100 2,080 2,080 80,000
1994/05/12 2,070 2,080 2,050 2,080 138,000
1994/05/11 2,090 2,100 2,080 2,080 92,000
1994/05/10 2,090 2,090 2,070 2,070 79,000
1994/05/09 2,060 2,080 2,060 2,080 84,000
1994/05/06 2,050 2,090 2,020 2,090 291,000
1994/05/02 2,050 2,050 2,010 2,010 26,000
1994/04/28 2,030 2,040 2,020 2,040 79,000
1994/04/27 2,010 2,040 2,010 2,030 30,000
1994/04/26 2,020 2,020 2,010 2,020 210,000
1994/04/25 2,050 2,050 2,020 2,020 184,000
1994/04/22 2,040 2,050 2,040 2,050 133,000
1994/04/21 2,040 2,050 2,030 2,030 93,000
1994/04/20 2,080 2,080 2,030 2,050 88,000
1994/04/19 2,090 2,100 2,070 2,090 156,000
1994/04/18 2,080 2,120 2,080 2,110 241,000
1994/04/15 2,090 2,130 2,080 2,080 76,000
1994/04/14 2,040 2,100 2,040 2,100 80,000
1994/04/13 2,050 2,100 2,030 2,080 103,000
1994/04/12 2,060 2,060 2,040 2,050 91,000
1994/04/11 2,050 2,060 2,030 2,040 56,000
1994/04/08 2,050 2,080 2,050 2,050 192,000
1994/04/07 2,070 2,070 2,030 2,070 242,000
1994/04/06 2,100 2,110 2,050 2,060 273,000
1994/04/05 2,090 2,100 2,080 2,080 202,000
1994/04/04 2,110 2,110 2,090 2,100 153,000
1994/04/01 2,120 2,130 2,100 2,100 161,000
1994/03/31 2,140 2,140 2,100 2,110 135,000
1994/03/30 2,090 2,140 2,080 2,140 220,000
1994/03/29 2,150 2,180 2,100 2,100 84,000
1994/03/28 2,140 2,180 2,140 2,180 154,000
1994/03/25 2,130 2,160 2,110 2,140 193,000
1994/03/24 2,130 2,160 2,110 2,160 188,000
1994/03/23 2,130 2,140 2,110 2,110 130,000
1994/03/22 2,100 2,130 2,090 2,100 306,000
1994/03/18 2,100 2,120 2,070 2,070 439,000
1994/03/17 2,150 2,150 2,100 2,120 95,000
1994/03/16 2,100 2,130 2,090 2,130 497,000
1994/03/15 2,090 2,100 2,060 2,090 352,000
1994/03/14 2,080 2,110 2,080 2,100 609,000
1994/03/11 2,130 2,130 2,090 2,100 500,000
1994/03/10 2,160 2,180 2,110 2,160 629,000
1994/03/09 2,210 2,220 2,190 2,200 324,000
1994/03/08 2,230 2,250 2,190 2,190 1,059,000
1994/03/07 2,110 2,160 2,110 2,140 423,000
1994/03/04 2,090 2,120 2,080 2,090 444,000
1994/03/03 2,080 2,100 2,070 2,070 343,000
1994/03/02 2,110 2,120 2,060 2,060 337,000
1994/03/01 2,170 2,170 2,120 2,130 263,000
1994/02/28 2,150 2,150 2,120 2,130 214,000
1994/02/25 2,120 2,160 2,120 2,130 218,000
1994/02/24 2,170 2,200 2,150 2,160 604,000
1994/02/23 2,230 2,260 2,180 2,210 502,000
1994/02/22 2,220 2,230 2,200 2,230 179,000
1994/02/21 2,180 2,230 2,180 2,230 114,000
1994/02/18 2,190 2,220 2,190 2,220 257,000
1994/02/17 2,150 2,180 2,130 2,180 381,000
1994/02/16 2,150 2,160 2,130 2,130 239,000
1994/02/15 2,100 2,150 2,090 2,150 196,000
1994/02/14 2,110 2,160 2,110 2,120 67,000
1994/02/10 2,160 2,160 2,130 2,140 159,000
1994/02/09 2,160 2,160 2,140 2,160 265,000
1994/02/08 2,160 2,160 2,150 2,160 265,000
1994/02/07 2,160 2,160 2,140 2,150 177,000
1994/02/04 2,150 2,150 2,130 2,150 114,000
1994/02/03 2,160 2,170 2,110 2,120 252,000
1994/02/02 2,200 2,200 2,150 2,160 655,000
1994/02/01 2,280 2,290 2,170 2,190 505,000
1994/01/31 2,210 2,290 2,210 2,250 310,000
1994/01/28 2,160 2,170 2,150 2,170 158,000
1994/01/27 2,220 2,230 2,180 2,200 188,000
1994/01/26 2,180 2,240 2,170 2,220 197,000
1994/01/25 2,170 2,180 2,170 2,170 124,000
1994/01/24 2,160 2,200 2,160 2,170 162,000
1994/01/21 2,270 2,270 2,240 2,240 391,000
1994/01/20 2,220 2,230 2,200 2,230 149,000
1994/01/19 2,190 2,220 2,190 2,210 308,000
1994/01/18 2,190 2,200 2,180 2,200 72,000
1994/01/17 2,200 2,220 2,190 2,190 121,000
1994/01/14 2,220 2,240 2,160 2,240 60,000
1994/01/13 2,250 2,250 2,200 2,200 86,000
1994/01/12 2,240 2,250 2,230 2,250 81,000
1994/01/11 2,230 2,250 2,190 2,250 244,000
1994/01/10 2,230 2,240 2,220 2,220 245,000
1994/01/07 2,230 2,250 2,210 2,250 211,000
1994/01/06 2,210 2,230 2,190 2,200 177,000
1994/01/05 2,190 2,220 2,180 2,210 169,000
1994/01/04 2,150 2,190 2,140 2,190 65,000

このページの先頭へ