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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,495 | 1,502 | 1,473 | 1,473 | 106,000 |
| 1998/12/29 | 1,500 | 1,506 | 1,500 | 1,503 | 44,000 |
| 1998/12/28 | 1,512 | 1,512 | 1,470 | 1,492 | 56,000 |
| 1998/12/25 | 1,469 | 1,500 | 1,460 | 1,500 | 39,000 |
| 1998/12/24 | 1,440 | 1,460 | 1,435 | 1,450 | 71,000 |
| 1998/12/22 | 1,509 | 1,509 | 1,450 | 1,450 | 119,000 |
| 1998/12/21 | 1,465 | 1,480 | 1,465 | 1,480 | 23,000 |
| 1998/12/18 | 1,489 | 1,495 | 1,468 | 1,485 | 94,000 |
| 1998/12/17 | 1,442 | 1,460 | 1,441 | 1,450 | 173,000 |
| 1998/12/16 | 1,440 | 1,460 | 1,434 | 1,442 | 42,000 |
| 1998/12/15 | 1,411 | 1,429 | 1,408 | 1,420 | 112,000 |
| 1998/12/14 | 1,425 | 1,436 | 1,411 | 1,428 | 19,000 |
| 1998/12/11 | 1,411 | 1,430 | 1,411 | 1,425 | 337,000 |
| 1998/12/10 | 1,450 | 1,467 | 1,445 | 1,451 | 127,000 |
| 1998/12/09 | 1,429 | 1,435 | 1,421 | 1,435 | 110,000 |
| 1998/12/08 | 1,426 | 1,449 | 1,426 | 1,449 | 118,000 |
| 1998/12/07 | 1,420 | 1,439 | 1,406 | 1,406 | 52,000 |
| 1998/12/04 | 1,448 | 1,448 | 1,435 | 1,440 | 41,000 |
| 1998/12/03 | 1,543 | 1,543 | 1,440 | 1,445 | 206,000 |
| 1998/12/02 | 1,495 | 1,495 | 1,450 | 1,450 | 51,000 |
| 1998/12/01 | 1,442 | 1,475 | 1,430 | 1,475 | 151,000 |
| 1998/11/30 | 1,502 | 1,522 | 1,481 | 1,482 | 87,000 |
| 1998/11/27 | 1,555 | 1,560 | 1,532 | 1,532 | 80,000 |
| 1998/11/26 | 1,579 | 1,580 | 1,561 | 1,580 | 86,000 |
| 1998/11/25 | 1,580 | 1,600 | 1,570 | 1,590 | 269,000 |
| 1998/11/24 | 1,550 | 1,580 | 1,550 | 1,580 | 175,000 |
| 1998/11/20 | 1,520 | 1,530 | 1,503 | 1,512 | 125,000 |
| 1998/11/19 | 1,500 | 1,560 | 1,500 | 1,503 | 589,000 |
| 1998/11/18 | 1,449 | 1,495 | 1,449 | 1,495 | 366,000 |
| 1998/11/17 | 1,410 | 1,430 | 1,410 | 1,429 | 309,000 |
| 1998/11/16 | 1,394 | 1,410 | 1,394 | 1,396 | 91,000 |
| 1998/11/13 | 1,360 | 1,394 | 1,350 | 1,394 | 95,000 |
| 1998/11/12 | 1,409 | 1,420 | 1,361 | 1,380 | 170,000 |
| 1998/11/11 | 1,400 | 1,410 | 1,380 | 1,410 | 188,000 |
| 1998/11/10 | 1,390 | 1,390 | 1,380 | 1,380 | 57,000 |
| 1998/11/09 | 1,405 | 1,406 | 1,396 | 1,396 | 75,000 |
| 1998/11/06 | 1,375 | 1,408 | 1,375 | 1,406 | 101,000 |
| 1998/11/05 | 1,387 | 1,387 | 1,365 | 1,367 | 103,000 |
| 1998/11/04 | 1,410 | 1,410 | 1,385 | 1,390 | 176,000 |
| 1998/11/02 | 1,345 | 1,398 | 1,345 | 1,363 | 35,000 |
| 1998/10/30 | 1,388 | 1,388 | 1,365 | 1,365 | 68,000 |
| 1998/10/29 | 1,380 | 1,388 | 1,370 | 1,380 | 65,000 |
| 1998/10/28 | 1,388 | 1,388 | 1,375 | 1,375 | 54,000 |
| 1998/10/27 | 1,400 | 1,400 | 1,381 | 1,388 | 92,000 |
| 1998/10/26 | 1,399 | 1,399 | 1,388 | 1,388 | 93,000 |
| 1998/10/23 | 1,400 | 1,412 | 1,400 | 1,408 | 521,000 |
| 1998/10/22 | 1,370 | 1,395 | 1,368 | 1,390 | 318,000 |
| 1998/10/21 | 1,381 | 1,395 | 1,368 | 1,368 | 222,000 |
| 1998/10/20 | 1,365 | 1,380 | 1,360 | 1,380 | 95,000 |
| 1998/10/19 | 1,350 | 1,370 | 1,350 | 1,370 | 89,000 |
| 1998/10/16 | 1,350 | 1,380 | 1,350 | 1,355 | 154,000 |
| 1998/10/15 | 1,353 | 1,356 | 1,345 | 1,350 | 108,000 |
| 1998/10/14 | 1,363 | 1,370 | 1,260 | 1,313 | 279,000 |
| 1998/10/13 | 1,380 | 1,400 | 1,380 | 1,383 | 145,000 |
| 1998/10/12 | 1,410 | 1,420 | 1,400 | 1,410 | 503,000 |
| 1998/10/09 | 1,356 | 1,415 | 1,356 | 1,415 | 482,000 |
| 1998/10/08 | 1,340 | 1,360 | 1,320 | 1,356 | 154,000 |
| 1998/10/07 | 1,335 | 1,359 | 1,335 | 1,359 | 364,000 |
| 1998/10/06 | 1,341 | 1,350 | 1,310 | 1,310 | 183,000 |
| 1998/10/05 | 1,324 | 1,350 | 1,319 | 1,335 | 103,000 |
| 1998/10/02 | 1,302 | 1,335 | 1,302 | 1,304 | 163,000 |
| 1998/10/01 | 1,337 | 1,337 | 1,301 | 1,301 | 113,000 |
| 1998/09/30 | 1,360 | 1,370 | 1,297 | 1,297 | 396,000 |
| 1998/09/29 | 1,356 | 1,373 | 1,341 | 1,360 | 349,000 |
| 1998/09/28 | 1,311 | 1,348 | 1,311 | 1,342 | 249,000 |
| 1998/09/25 | 1,331 | 1,340 | 1,310 | 1,321 | 164,000 |
| 1998/09/24 | 1,300 | 1,320 | 1,297 | 1,310 | 92,000 |
| 1998/09/22 | 1,290 | 1,300 | 1,275 | 1,300 | 237,000 |
| 1998/09/21 | 1,275 | 1,277 | 1,269 | 1,269 | 210,000 |
| 1998/09/18 | 1,252 | 1,275 | 1,252 | 1,274 | 116,000 |
| 1998/09/17 | 1,257 | 1,270 | 1,255 | 1,257 | 289,000 |
| 1998/09/16 | 1,266 | 1,271 | 1,262 | 1,262 | 152,000 |
| 1998/09/14 | 1,253 | 1,278 | 1,253 | 1,271 | 99,000 |
| 1998/09/11 | 1,241 | 1,267 | 1,241 | 1,260 | 324,000 |
| 1998/09/10 | 1,221 | 1,263 | 1,221 | 1,261 | 97,000 |
| 1998/09/09 | 1,263 | 1,268 | 1,230 | 1,230 | 286,000 |
| 1998/09/08 | 1,239 | 1,263 | 1,239 | 1,259 | 430,000 |
| 1998/09/07 | 1,215 | 1,260 | 1,215 | 1,259 | 260,000 |
| 1998/09/04 | 1,200 | 1,230 | 1,200 | 1,215 | 155,000 |
| 1998/09/03 | 1,240 | 1,240 | 1,210 | 1,215 | 204,000 |
| 1998/09/02 | 1,267 | 1,283 | 1,267 | 1,267 | 185,000 |
| 1998/09/01 | 1,193 | 1,259 | 1,190 | 1,256 | 124,000 |
| 1998/08/31 | 1,219 | 1,239 | 1,209 | 1,230 | 260,000 |
| 1998/08/28 | 1,188 | 1,221 | 1,188 | 1,219 | 185,000 |
| 1998/08/27 | 1,250 | 1,260 | 1,212 | 1,212 | 423,000 |
| 1998/08/26 | 1,260 | 1,265 | 1,256 | 1,260 | 241,000 |
| 1998/08/25 | 1,250 | 1,260 | 1,243 | 1,255 | 268,000 |
| 1998/08/24 | 1,220 | 1,226 | 1,215 | 1,224 | 161,000 |
| 1998/08/21 | 1,215 | 1,215 | 1,200 | 1,208 | 49,000 |
| 1998/08/20 | 1,218 | 1,218 | 1,204 | 1,204 | 87,000 |
| 1998/08/19 | 1,215 | 1,220 | 1,210 | 1,215 | 71,000 |
| 1998/08/18 | 1,188 | 1,220 | 1,185 | 1,195 | 167,000 |
| 1998/08/17 | 1,171 | 1,171 | 1,153 | 1,168 | 203,000 |
| 1998/08/14 | 1,180 | 1,180 | 1,151 | 1,151 | 129,000 |
| 1998/08/13 | 1,156 | 1,170 | 1,156 | 1,167 | 214,000 |
| 1998/08/12 | 1,160 | 1,171 | 1,140 | 1,155 | 549,000 |
| 1998/08/11 | 1,203 | 1,203 | 1,161 | 1,161 | 188,000 |
| 1998/08/10 | 1,210 | 1,210 | 1,186 | 1,199 | 251,000 |
| 1998/08/07 | 1,210 | 1,211 | 1,203 | 1,204 | 232,000 |
| 1998/08/06 | 1,229 | 1,236 | 1,199 | 1,201 | 363,000 |
| 1998/08/05 | 1,220 | 1,254 | 1,220 | 1,249 | 167,000 |
| 1998/08/04 | 1,250 | 1,250 | 1,210 | 1,210 | 111,000 |
| 1998/08/03 | 1,282 | 1,292 | 1,245 | 1,245 | 180,000 |
| 1998/07/31 | 1,273 | 1,292 | 1,273 | 1,292 | 135,000 |
| 1998/07/30 | 1,224 | 1,285 | 1,224 | 1,285 | 139,000 |
| 1998/07/29 | 1,214 | 1,244 | 1,214 | 1,237 | 14,000 |
| 1998/07/28 | 1,200 | 1,260 | 1,200 | 1,213 | 189,000 |
| 1998/07/27 | 1,220 | 1,220 | 1,192 | 1,220 | 210,000 |
| 1998/07/24 | 1,230 | 1,238 | 1,230 | 1,231 | 227,000 |
| 1998/07/23 | 1,233 | 1,250 | 1,233 | 1,250 | 149,000 |
| 1998/07/22 | 1,248 | 1,252 | 1,242 | 1,242 | 83,000 |
| 1998/07/21 | 1,250 | 1,268 | 1,250 | 1,268 | 133,000 |
| 1998/07/17 | 1,260 | 1,265 | 1,250 | 1,250 | 176,000 |
| 1998/07/16 | 1,265 | 1,265 | 1,230 | 1,255 | 147,000 |
| 1998/07/15 | 1,258 | 1,271 | 1,258 | 1,260 | 137,000 |
| 1998/07/14 | 1,245 | 1,265 | 1,245 | 1,258 | 97,000 |
| 1998/07/13 | 1,221 | 1,229 | 1,210 | 1,225 | 162,000 |
| 1998/07/10 | 1,251 | 1,266 | 1,240 | 1,241 | 219,000 |
| 1998/07/09 | 1,270 | 1,278 | 1,250 | 1,250 | 106,000 |
| 1998/07/08 | 1,280 | 1,289 | 1,278 | 1,278 | 214,000 |
| 1998/07/07 | 1,280 | 1,281 | 1,272 | 1,275 | 261,000 |
| 1998/07/06 | 1,274 | 1,285 | 1,260 | 1,280 | 147,000 |
| 1998/07/03 | 1,260 | 1,299 | 1,260 | 1,295 | 203,000 |
| 1998/07/02 | 1,260 | 1,290 | 1,260 | 1,280 | 324,000 |
| 1998/07/01 | 1,230 | 1,240 | 1,220 | 1,240 | 194,000 |
| 1998/06/30 | 1,230 | 1,230 | 1,215 | 1,230 | 216,000 |
| 1998/06/29 | 1,240 | 1,240 | 1,186 | 1,190 | 379,000 |
| 1998/06/26 | 1,165 | 1,167 | 1,161 | 1,167 | 184,000 |
| 1998/06/25 | 1,197 | 1,205 | 1,175 | 1,175 | 200,000 |
| 1998/06/24 | 1,200 | 1,200 | 1,170 | 1,177 | 220,000 |
| 1998/06/23 | 1,195 | 1,195 | 1,161 | 1,161 | 320,000 |
| 1998/06/22 | 1,160 | 1,179 | 1,160 | 1,175 | 127,000 |
| 1998/06/19 | 1,151 | 1,154 | 1,145 | 1,151 | 234,000 |
| 1998/06/18 | 1,221 | 1,221 | 1,112 | 1,112 | 284,000 |
| 1998/06/17 | 1,152 | 1,170 | 1,151 | 1,160 | 97,000 |
| 1998/06/16 | 1,134 | 1,149 | 1,124 | 1,144 | 225,000 |
| 1998/06/15 | 1,125 | 1,164 | 1,125 | 1,134 | 358,000 |
| 1998/06/12 | 1,157 | 1,180 | 1,155 | 1,165 | 383,000 |
| 1998/06/11 | 1,171 | 1,184 | 1,150 | 1,158 | 85,000 |
| 1998/06/10 | 1,200 | 1,200 | 1,170 | 1,170 | 231,000 |
| 1998/06/09 | 1,200 | 1,210 | 1,190 | 1,195 | 270,000 |
| 1998/06/08 | 1,200 | 1,205 | 1,200 | 1,200 | 26,000 |
| 1998/06/05 | 1,194 | 1,210 | 1,194 | 1,200 | 63,000 |
| 1998/06/04 | 1,201 | 1,205 | 1,200 | 1,204 | 90,000 |
| 1998/06/03 | 1,220 | 1,222 | 1,200 | 1,200 | 88,000 |
| 1998/06/02 | 1,190 | 1,215 | 1,190 | 1,209 | 49,000 |
| 1998/06/01 | 1,210 | 1,212 | 1,170 | 1,170 | 216,000 |
| 1998/05/29 | 1,225 | 1,230 | 1,213 | 1,213 | 51,000 |
| 1998/05/28 | 1,212 | 1,230 | 1,212 | 1,225 | 68,000 |
| 1998/05/27 | 1,230 | 1,231 | 1,213 | 1,213 | 43,000 |
| 1998/05/26 | 1,210 | 1,234 | 1,210 | 1,234 | 43,000 |
| 1998/05/25 | 1,230 | 1,233 | 1,210 | 1,220 | 195,000 |
| 1998/05/22 | 1,230 | 1,240 | 1,225 | 1,229 | 251,000 |
| 1998/05/21 | 1,212 | 1,228 | 1,210 | 1,222 | 150,000 |
| 1998/05/20 | 1,212 | 1,230 | 1,210 | 1,210 | 109,000 |
| 1998/05/19 | 1,210 | 1,220 | 1,200 | 1,210 | 149,000 |
| 1998/05/18 | 1,230 | 1,240 | 1,219 | 1,230 | 108,000 |
| 1998/05/15 | 1,240 | 1,243 | 1,235 | 1,241 | 209,000 |
| 1998/05/14 | 1,261 | 1,280 | 1,241 | 1,242 | 71,000 |
| 1998/05/13 | 1,241 | 1,246 | 1,241 | 1,241 | 111,000 |
| 1998/05/12 | 1,231 | 1,241 | 1,225 | 1,241 | 337,000 |
| 1998/05/11 | 1,211 | 1,230 | 1,210 | 1,222 | 212,000 |
| 1998/05/08 | 1,235 | 1,236 | 1,200 | 1,208 | 209,000 |
| 1998/05/07 | 1,250 | 1,251 | 1,215 | 1,229 | 222,000 |
| 1998/05/06 | 1,295 | 1,295 | 1,250 | 1,250 | 180,000 |
| 1998/05/01 | 1,300 | 1,310 | 1,260 | 1,289 | 171,000 |
| 1998/04/30 | 1,326 | 1,330 | 1,301 | 1,330 | 129,000 |
| 1998/04/28 | 1,310 | 1,330 | 1,295 | 1,300 | 91,000 |
| 1998/04/27 | 1,305 | 1,328 | 1,300 | 1,310 | 48,000 |
| 1998/04/24 | 1,350 | 1,350 | 1,301 | 1,321 | 192,000 |
| 1998/04/23 | 1,290 | 1,304 | 1,290 | 1,290 | 63,000 |
| 1998/04/22 | 1,317 | 1,317 | 1,290 | 1,293 | 53,000 |
| 1998/04/21 | 1,279 | 1,330 | 1,279 | 1,317 | 61,000 |
| 1998/04/20 | 1,293 | 1,300 | 1,271 | 1,278 | 177,000 |
| 1998/04/17 | 1,320 | 1,325 | 1,291 | 1,320 | 183,000 |
| 1998/04/16 | 1,370 | 1,370 | 1,310 | 1,310 | 271,000 |
| 1998/04/15 | 1,370 | 1,380 | 1,370 | 1,375 | 73,000 |
| 1998/04/14 | 1,370 | 1,375 | 1,366 | 1,375 | 184,000 |
| 1998/04/13 | 1,400 | 1,410 | 1,380 | 1,385 | 94,000 |
| 1998/04/10 | 1,440 | 1,440 | 1,410 | 1,420 | 31,000 |
| 1998/04/09 | 1,400 | 1,440 | 1,380 | 1,440 | 136,000 |
| 1998/04/08 | 1,350 | 1,410 | 1,350 | 1,380 | 224,000 |
| 1998/04/07 | 1,380 | 1,390 | 1,370 | 1,380 | 274,000 |
| 1998/04/06 | 1,400 | 1,420 | 1,370 | 1,400 | 176,000 |
| 1998/04/03 | 1,420 | 1,470 | 1,400 | 1,400 | 163,000 |
| 1998/04/02 | 1,440 | 1,450 | 1,410 | 1,410 | 72,000 |
| 1998/04/01 | 1,500 | 1,500 | 1,410 | 1,410 | 145,000 |
| 1998/03/31 | 1,540 | 1,590 | 1,450 | 1,590 | 146,000 |
| 1998/03/30 | 1,530 | 1,550 | 1,510 | 1,510 | 108,000 |
| 1998/03/27 | 1,540 | 1,540 | 1,520 | 1,530 | 49,000 |
| 1998/03/26 | 1,520 | 1,540 | 1,510 | 1,540 | 206,000 |
| 1998/03/25 | 1,520 | 1,530 | 1,510 | 1,520 | 158,000 |
| 1998/03/24 | 1,470 | 1,510 | 1,470 | 1,470 | 293,000 |
| 1998/03/23 | 1,420 | 1,490 | 1,420 | 1,450 | 172,000 |
| 1998/03/20 | 1,410 | 1,450 | 1,410 | 1,430 | 141,000 |
| 1998/03/19 | 1,400 | 1,440 | 1,390 | 1,410 | 287,000 |
| 1998/03/18 | 1,450 | 1,460 | 1,390 | 1,390 | 114,000 |
| 1998/03/17 | 1,460 | 1,470 | 1,440 | 1,470 | 174,000 |
| 1998/03/16 | 1,460 | 1,470 | 1,440 | 1,460 | 129,000 |
| 1998/03/13 | 1,410 | 1,470 | 1,410 | 1,460 | 136,000 |
| 1998/03/12 | 1,440 | 1,440 | 1,400 | 1,400 | 23,000 |
| 1998/03/11 | 1,430 | 1,450 | 1,360 | 1,450 | 141,000 |
| 1998/03/10 | 1,460 | 1,470 | 1,450 | 1,450 | 60,000 |
| 1998/03/09 | 1,470 | 1,470 | 1,440 | 1,440 | 25,000 |
| 1998/03/06 | 1,450 | 1,460 | 1,430 | 1,440 | 115,000 |
| 1998/03/05 | 1,430 | 1,460 | 1,430 | 1,440 | 25,000 |
| 1998/03/04 | 1,460 | 1,470 | 1,450 | 1,450 | 36,000 |
| 1998/03/03 | 1,500 | 1,540 | 1,460 | 1,460 | 104,000 |
| 1998/03/02 | 1,440 | 1,480 | 1,440 | 1,460 | 194,000 |
| 1998/02/27 | 1,430 | 1,430 | 1,400 | 1,420 | 71,000 |
| 1998/02/26 | 1,400 | 1,430 | 1,400 | 1,430 | 77,000 |
| 1998/02/25 | 1,420 | 1,420 | 1,380 | 1,420 | 122,000 |
| 1998/02/24 | 1,430 | 1,430 | 1,390 | 1,420 | 61,000 |
| 1998/02/23 | 1,460 | 1,460 | 1,410 | 1,430 | 135,000 |
| 1998/02/20 | 1,410 | 1,470 | 1,410 | 1,460 | 131,000 |
| 1998/02/19 | 1,440 | 1,440 | 1,410 | 1,420 | 413,000 |
| 1998/02/18 | 1,470 | 1,470 | 1,420 | 1,430 | 120,000 |
| 1998/02/17 | 1,400 | 1,470 | 1,400 | 1,450 | 46,000 |
| 1998/02/16 | 1,440 | 1,460 | 1,420 | 1,420 | 44,000 |
| 1998/02/13 | 1,440 | 1,470 | 1,430 | 1,460 | 54,000 |
| 1998/02/12 | 1,480 | 1,490 | 1,480 | 1,480 | 33,000 |
| 1998/02/10 | 1,490 | 1,510 | 1,480 | 1,490 | 46,000 |
| 1998/02/09 | 1,480 | 1,480 | 1,450 | 1,460 | 126,000 |
| 1998/02/06 | 1,460 | 1,470 | 1,450 | 1,460 | 56,000 |
| 1998/02/05 | 1,440 | 1,500 | 1,420 | 1,460 | 338,000 |
| 1998/02/04 | 1,430 | 1,440 | 1,410 | 1,430 | 231,000 |
| 1998/02/03 | 1,400 | 1,440 | 1,400 | 1,430 | 439,000 |
| 1998/02/02 | 1,410 | 1,410 | 1,380 | 1,380 | 158,000 |
| 1998/01/30 | 1,410 | 1,420 | 1,400 | 1,410 | 266,000 |
| 1998/01/29 | 1,450 | 1,470 | 1,410 | 1,410 | 183,000 |
| 1998/01/28 | 1,530 | 1,530 | 1,430 | 1,430 | 160,000 |
| 1998/01/27 | 1,550 | 1,550 | 1,500 | 1,530 | 417,000 |
| 1998/01/26 | 1,420 | 1,520 | 1,420 | 1,520 | 228,000 |
| 1998/01/23 | 1,440 | 1,440 | 1,420 | 1,420 | 96,000 |
| 1998/01/22 | 1,400 | 1,420 | 1,390 | 1,420 | 186,000 |
| 1998/01/21 | 1,410 | 1,430 | 1,390 | 1,390 | 152,000 |
| 1998/01/20 | 1,390 | 1,420 | 1,370 | 1,370 | 150,000 |
| 1998/01/19 | 1,370 | 1,380 | 1,350 | 1,370 | 155,000 |
| 1998/01/16 | 1,270 | 1,320 | 1,250 | 1,310 | 234,000 |
| 1998/01/14 | 1,250 | 1,270 | 1,230 | 1,270 | 154,000 |
| 1998/01/13 | 1,270 | 1,270 | 1,200 | 1,200 | 136,000 |
| 1998/01/12 | 1,220 | 1,270 | 1,220 | 1,270 | 133,000 |
| 1998/01/09 | 1,230 | 1,240 | 1,200 | 1,240 | 62,000 |
| 1998/01/08 | 1,210 | 1,250 | 1,210 | 1,230 | 149,000 |
| 1998/01/07 | 1,190 | 1,210 | 1,190 | 1,190 | 90,000 |
| 1998/01/06 | 1,250 | 1,250 | 1,190 | 1,210 | 123,000 |
| 1998/01/05 | 1,270 | 1,280 | 1,210 | 1,250 | 65,000 |