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
2000/12/29 793 795 787 795 62,000
2000/12/28 795 795 786 794 36,000
2000/12/27 781 792 781 791 62,000
2000/12/26 789 795 785 785 57,000
2000/12/25 800 800 790 800 141,000
2000/12/22 800 800 795 796 144,000
2000/12/21 793 795 782 794 167,000
2000/12/20 790 794 787 794 93,000
2000/12/19 796 800 793 793 119,000
2000/12/18 792 799 792 793 49,000
2000/12/15 805 805 792 792 47,000
2000/12/14 797 799 796 797 92,000
2000/12/13 800 810 796 800 183,000
2000/12/12 830 830 810 810 92,000
2000/12/11 813 813 804 811 55,000
2000/12/08 786 801 786 793 187,000
2000/12/07 802 804 794 794 104,000
2000/12/06 820 823 812 812 75,000
2000/12/05 841 841 811 811 313,000
2000/12/04 817 820 800 801 150,000
2000/12/01 783 814 783 807 108,000
2000/11/30 780 799 780 793 130,000
2000/11/29 790 790 780 780 67,000
2000/11/28 785 794 785 789 124,000
2000/11/27 792 797 785 785 100,000
2000/11/24 795 800 789 795 215,000
2000/11/22 800 800 777 780 339,000
2000/11/21 808 810 796 800 291,000
2000/11/20 819 820 808 810 112,000
2000/11/17 812 820 808 817 202,000
2000/11/16 813 822 812 812 40,000
2000/11/15 824 830 815 822 77,000
2000/11/14 829 829 815 820 86,000
2000/11/13 825 830 821 830 55,000
2000/11/10 815 851 815 851 168,000
2000/11/09 830 851 820 839 163,000
2000/11/08 836 845 833 833 30,000
2000/11/07 837 840 830 836 58,000
2000/11/06 835 852 835 852 89,000
2000/11/02 829 849 829 840 76,000
2000/11/01 827 829 815 826 138,000
2000/10/31 817 818 810 818 138,000
2000/10/30 830 830 811 811 66,000
2000/10/27 830 850 820 820 128,000
2000/10/26 820 830 810 830 129,000
2000/10/25 836 836 821 821 94,000
2000/10/24 833 842 827 836 142,000
2000/10/23 838 842 831 831 91,000
2000/10/20 850 852 835 848 104,000
2000/10/19 830 835 820 820 128,000
2000/10/18 846 850 827 830 123,000
2000/10/17 857 860 845 845 89,000
2000/10/16 866 869 852 856 42,000
2000/10/13 851 872 851 872 85,000
2000/10/12 870 880 861 861 74,000
2000/10/11 874 880 860 880 95,000
2000/10/10 870 890 870 879 84,000
2000/10/06 885 886 872 880 81,000
2000/10/05 897 897 881 889 47,000
2000/10/04 886 900 885 897 52,000
2000/10/03 898 898 871 894 68,000
2000/10/02 882 896 860 896 84,000
2000/09/29 875 900 869 900 117,000
2000/09/28 861 867 855 858 93,000
2000/09/27 861 874 861 873 144,000
2000/09/26 869 870 860 860 52,000
2000/09/25 910 910 860 870 108,000
2000/09/22 882 882 870 875 98,000
2000/09/21 911 911 876 881 149,000
2000/09/20 883 905 871 905 185,000
2000/09/19 841 872 841 872 100,000
2000/09/18 850 850 840 848 80,000
2000/09/14 853 864 840 840 113,000
2000/09/13 841 854 841 854 49,000
2000/09/12 851 856 840 840 68,000
2000/09/11 860 860 840 840 118,000
2000/09/08 839 852 839 852 179,000
2000/09/07 850 850 832 839 96,000
2000/09/06 846 858 830 830 188,000
2000/09/05 831 851 831 840 171,000
2000/09/04 850 859 830 831 264,000
2000/09/01 860 870 860 870 162,000
2000/08/31 880 880 860 864 224,000
2000/08/30 890 891 880 885 167,000
2000/08/29 895 900 890 897 133,000
2000/08/28 896 901 892 894 158,000
2000/08/25 909 909 889 890 258,000
2000/08/24 902 914 900 900 174,000
2000/08/23 908 909 896 904 97,000
2000/08/22 906 914 900 909 91,000
2000/08/21 905 906 900 905 178,000
2000/08/18 904 910 902 906 116,000
2000/08/17 902 907 902 904 85,000
2000/08/16 914 917 900 903 238,000
2000/08/15 910 919 910 916 168,000
2000/08/14 940 940 910 910 195,000
2000/08/11 943 947 940 947 108,000
2000/08/10 940 943 932 943 133,000
2000/08/09 929 944 928 944 213,000
2000/08/08 920 929 910 910 123,000
2000/08/07 910 929 902 929 126,000
2000/08/04 920 938 915 921 193,000
2000/08/03 907 911 900 911 250,000
2000/08/02 925 925 903 907 162,000
2000/08/01 931 939 926 928 117,000
2000/07/31 935 945 925 929 250,000
2000/07/28 919 935 913 935 213,000
2000/07/27 910 918 902 916 257,000
2000/07/26 930 931 900 900 453,000
2000/07/25 926 929 919 925 275,000
2000/07/24 940 940 912 926 348,000
2000/07/21 963 963 940 940 226,000
2000/07/19 928 943 925 943 314,000
2000/07/18 935 940 920 927 609,000
2000/07/17 922 945 922 943 875,000
2000/07/14 966 977 963 972 280,000
2000/07/13 987 996 961 961 497,000
2000/07/12 1,005 1,015 983 993 370,000
2000/07/11 1,020 1,024 1,010 1,015 175,000
2000/07/10 1,015 1,019 1,009 1,018 173,000
2000/07/07 1,017 1,023 1,005 1,009 299,000
2000/07/06 1,020 1,026 1,010 1,016 241,000
2000/07/05 1,025 1,035 1,020 1,029 207,000
2000/07/04 1,048 1,048 1,025 1,025 170,000
2000/07/03 1,040 1,050 1,040 1,049 226,000
2000/06/30 1,050 1,050 1,035 1,040 311,000
2000/06/29 1,013 1,025 1,013 1,018 155,000
2000/06/28 1,025 1,033 1,006 1,006 222,000
2000/06/27 1,020 1,028 1,012 1,025 200,000
2000/06/26 991 1,006 990 1,004 95,000
2000/06/23 1,005 1,007 984 986 215,000
2000/06/22 999 1,009 990 997 184,000
2000/06/21 990 1,000 979 991 276,000
2000/06/20 1,011 1,011 1,000 1,005 114,000
2000/06/19 1,007 1,015 1,006 1,011 118,000
2000/06/16 1,006 1,014 1,005 1,006 90,000
2000/06/15 1,010 1,015 1,005 1,005 116,000
2000/06/14 1,030 1,030 1,000 1,010 219,000
2000/06/13 1,009 1,040 1,009 1,030 464,000
2000/06/12 980 1,008 973 1,006 278,000
2000/06/09 981 984 965 970 300,000
2000/06/08 988 995 971 981 121,000
2000/06/07 969 981 968 981 79,000
2000/06/06 976 976 956 971 196,000
2000/06/05 970 979 970 977 121,000
2000/06/02 998 998 970 972 103,000
2000/06/01 980 1,000 969 999 130,000
2000/05/31 1,006 1,006 980 995 202,000
2000/05/30 1,000 1,010 986 986 90,000
2000/05/29 1,000 1,000 983 993 156,000
2000/05/26 1,000 1,010 989 993 187,000
2000/05/25 1,020 1,021 993 993 279,000
2000/05/24 1,010 1,027 1,002 1,016 196,000
2000/05/23 1,004 1,030 1,000 1,030 195,000
2000/05/22 1,000 1,005 985 996 102,000
2000/05/19 993 1,005 986 1,005 175,000
2000/05/18 1,000 1,000 980 983 96,000
2000/05/17 1,009 1,009 990 1,000 160,000
2000/05/16 1,005 1,010 995 1,000 228,000
2000/05/15 1,000 1,000 983 995 132,000
2000/05/12 979 990 970 990 113,000
2000/05/11 998 999 960 960 140,000
2000/05/10 990 997 982 997 151,000
2000/05/09 978 986 970 975 124,000
2000/05/08 980 980 965 968 131,000
2000/05/02 944 964 943 960 204,000
2000/05/01 930 938 910 926 394,000
2000/04/28 964 964 935 940 300,000
2000/04/27 1,015 1,016 950 954 280,000
2000/04/26 1,008 1,030 990 1,025 195,000
2000/04/25 1,000 1,015 986 998 257,000
2000/04/24 974 995 970 987 139,000
2000/04/21 988 989 962 964 134,000
2000/04/20 986 987 965 982 141,000
2000/04/19 980 992 960 986 164,000
2000/04/18 1,000 1,000 930 970 185,000
2000/04/17 960 968 950 968 145,000
2000/04/14 971 998 971 977 283,000
2000/04/13 984 988 964 988 322,000
2000/04/12 999 999 964 984 396,000
2000/04/11 1,033 1,033 1,000 1,000 275,000
2000/04/10 1,028 1,035 1,015 1,015 102,000
2000/04/07 1,007 1,019 1,003 1,009 139,000
2000/04/06 1,023 1,035 1,006 1,006 402,000
2000/04/05 1,041 1,045 1,020 1,030 136,000
2000/04/04 1,045 1,045 1,020 1,039 205,000
2000/04/03 1,015 1,030 1,000 1,029 206,000
2000/03/31 1,020 1,020 980 980 264,000
2000/03/30 1,020 1,046 1,020 1,020 498,000
2000/03/29 976 1,001 966 999 370,000
2000/03/28 969 969 957 966 136,000
2000/03/27 970 970 950 955 202,000
2000/03/24 970 970 930 940 258,000
2000/03/23 910 925 902 925 223,000
2000/03/22 925 925 900 911 236,000
2000/03/21 919 929 916 925 153,000
2000/03/17 911 919 910 915 141,000
2000/03/16 905 906 900 906 249,000
2000/03/15 916 920 900 911 213,000
2000/03/14 910 925 909 915 254,000
2000/03/13 910 918 890 905 379,000
2000/03/10 928 932 910 910 497,000
2000/03/09 939 942 927 928 152,000
2000/03/08 950 950 930 934 152,000
2000/03/07 950 965 945 953 173,000
2000/03/06 965 967 930 931 183,000
2000/03/03 952 955 943 955 155,000
2000/03/02 955 955 938 942 169,000
2000/03/01 940 940 925 925 131,000
2000/02/29 935 949 915 916 202,000
2000/02/28 920 951 920 939 162,000
2000/02/25 934 934 921 928 155,000
2000/02/24 938 948 909 909 126,000
2000/02/23 915 945 905 937 235,000
2000/02/22 910 915 905 910 191,000
2000/02/21 925 925 910 910 177,000
2000/02/18 933 940 929 939 162,000
2000/02/17 902 918 900 900 222,000
2000/02/16 905 910 900 901 318,000
2000/02/15 926 929 902 905 221,000
2000/02/14 930 938 908 920 398,000
2000/02/10 990 991 920 920 492,000
2000/02/09 990 999 990 993 133,000
2000/02/08 992 1,005 988 991 234,000
2000/02/07 1,003 1,011 990 990 317,000
2000/02/04 1,016 1,019 1,000 1,000 292,000
2000/02/03 1,022 1,047 1,015 1,015 164,000
2000/02/02 1,036 1,049 1,020 1,022 224,000
2000/02/01 1,058 1,063 1,015 1,049 272,000
2000/01/31 1,031 1,090 1,030 1,052 139,000
2000/01/28 1,045 1,050 1,030 1,030 84,000
2000/01/27 1,071 1,080 1,030 1,050 188,000
2000/01/26 1,065 1,090 1,065 1,070 191,000
2000/01/25 1,099 1,099 1,080 1,080 259,000
2000/01/24 1,095 1,097 1,066 1,079 319,000
2000/01/21 1,093 1,094 1,065 1,075 324,000
2000/01/20 1,080 1,082 1,060 1,061 232,000
2000/01/19 1,069 1,093 1,060 1,065 307,000
2000/01/18 1,080 1,080 1,050 1,080 246,000
2000/01/17 1,040 1,079 1,028 1,060 413,000
2000/01/14 1,051 1,053 1,010 1,020 438,000
2000/01/13 1,000 1,039 1,000 1,031 766,000
2000/01/12 998 1,004 980 990 509,000
2000/01/11 1,000 1,005 990 990 867,000
2000/01/07 1,035 1,035 1,000 1,010 493,000
2000/01/06 1,051 1,060 1,010 1,028 322,000
2000/01/05 1,100 1,110 1,050 1,050 194,000
2000/01/04 1,100 1,154 1,100 1,106 40,000

このページの先頭へ