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
2002/12/30 652 665 652 665 72,000
2002/12/27 652 659 651 652 114,000
2002/12/26 648 658 644 652 81,000
2002/12/25 642 649 640 649 60,000
2002/12/24 639 660 638 659 250,000
2002/12/20 643 649 631 638 204,000
2002/12/19 625 632 622 630 253,000
2002/12/18 642 642 630 633 160,000
2002/12/17 648 648 642 644 47,000
2002/12/16 650 654 642 647 146,000
2002/12/13 666 667 655 659 405,000
2002/12/12 650 657 650 654 55,000
2002/12/11 648 655 648 653 76,000
2002/12/10 647 655 641 644 109,000
2002/12/09 670 671 657 657 164,000
2002/12/06 677 680 675 678 301,000
2002/12/05 670 678 667 676 180,000
2002/12/04 665 680 663 680 177,000
2002/12/03 669 675 664 673 84,000
2002/12/02 681 681 666 670 105,000
2002/11/29 668 682 666 671 117,000
2002/11/28 662 674 662 665 111,000
2002/11/27 665 672 660 660 72,000
2002/11/26 678 678 669 672 112,000
2002/11/25 657 680 657 678 223,000
2002/11/22 646 657 644 648 138,000
2002/11/21 648 649 642 645 48,000
2002/11/20 628 652 627 649 113,000
2002/11/19 639 640 619 627 118,000
2002/11/18 645 649 632 649 90,000
2002/11/15 642 661 641 644 121,000
2002/11/14 638 645 638 641 55,000
2002/11/13 644 659 640 654 136,000
2002/11/12 641 657 640 654 112,000
2002/11/11 657 663 638 641 106,000
2002/11/08 668 679 658 664 145,000
2002/11/07 694 695 684 688 126,000
2002/11/06 685 698 684 694 132,000
2002/11/05 678 684 677 684 127,000
2002/11/01 676 676 670 673 63,000
2002/10/31 677 678 663 666 121,000
2002/10/30 668 679 668 676 73,000
2002/10/29 659 670 659 669 72,000
2002/10/28 665 666 657 664 87,000
2002/10/25 667 676 658 675 169,000
2002/10/24 660 673 660 666 150,000
2002/10/23 662 673 656 673 113,000
2002/10/22 678 678 665 672 207,000
2002/10/21 673 679 668 677 195,000
2002/10/18 661 662 660 662 117,000
2002/10/17 653 667 653 660 103,000
2002/10/16 665 668 658 663 149,000
2002/10/15 649 653 644 645 90,000
2002/10/11 631 637 630 636 122,000
2002/10/10 621 630 615 630 207,000
2002/10/09 633 635 628 628 194,000
2002/10/08 646 649 645 646 111,000
2002/10/07 648 666 645 656 132,000
2002/10/04 660 668 657 668 133,000
2002/10/03 672 672 661 661 277,000
2002/10/02 665 675 662 668 120,000
2002/10/01 675 675 670 672 163,000
2002/09/30 683 683 675 680 193,000
2002/09/27 667 683 660 683 335,000
2002/09/26 651 662 651 657 161,000
2002/09/25 659 659 642 645 137,000
2002/09/24 651 658 644 658 166,000
2002/09/20 653 667 650 651 124,000
2002/09/19 652 666 650 653 303,000
2002/09/18 643 646 633 646 113,000
2002/09/17 644 646 638 643 183,000
2002/09/13 640 640 626 635 485,000
2002/09/12 645 645 635 639 79,000
2002/09/11 637 642 635 642 77,000
2002/09/10 635 639 630 636 117,000
2002/09/09 632 634 625 631 130,000
2002/09/06 626 629 622 622 155,000
2002/09/05 636 636 625 633 207,000
2002/09/04 639 639 625 630 266,000
2002/09/03 642 643 633 633 302,000
2002/09/02 640 643 630 634 177,000
2002/08/30 634 634 626 633 144,000
2002/08/29 639 639 627 630 170,000
2002/08/28 630 639 627 639 184,000
2002/08/27 640 642 628 629 201,000
2002/08/26 627 649 627 649 173,000
2002/08/23 633 636 627 627 205,000
2002/08/22 628 633 621 629 299,000
2002/08/21 640 640 627 628 160,000
2002/08/20 647 647 627 640 214,000
2002/08/19 654 655 632 637 148,000
2002/08/16 660 660 651 657 114,000
2002/08/15 650 662 648 657 156,000
2002/08/14 651 658 646 647 128,000
2002/08/13 650 662 648 651 89,000
2002/08/12 656 660 650 650 89,000
2002/08/09 662 664 653 656 157,000
2002/08/08 650 655 645 655 75,000
2002/08/07 649 653 644 644 278,000
2002/08/06 640 650 635 643 315,000
2002/08/05 625 635 624 633 64,000
2002/08/02 631 634 622 629 179,000
2002/08/01 648 648 621 621 224,000
2002/07/31 650 650 638 638 239,000
2002/07/30 659 659 646 651 235,000
2002/07/29 658 670 641 669 393,000
2002/07/26 659 671 647 669 272,000
2002/07/25 666 669 657 657 223,000
2002/07/24 665 666 656 656 178,000
2002/07/23 660 670 655 666 123,000
2002/07/22 655 680 655 668 161,000
2002/07/19 670 670 656 658 103,000
2002/07/18 680 681 670 675 156,000
2002/07/17 650 673 649 668 192,000
2002/07/16 662 670 650 650 320,000
2002/07/15 681 685 661 661 143,000
2002/07/12 687 697 681 681 102,000
2002/07/11 700 700 684 688 90,000
2002/07/10 701 719 701 701 103,000
2002/07/09 685 730 685 720 340,000
2002/07/08 706 707 686 686 100,000
2002/07/05 691 705 691 705 111,000
2002/07/04 700 710 692 692 125,000
2002/07/03 676 705 675 701 174,000
2002/07/02 677 678 663 677 277,000
2002/07/01 673 679 670 678 168,000
2002/06/28 690 690 660 670 510,000
2002/06/27 694 694 671 680 222,000
2002/06/26 688 688 672 674 135,000
2002/06/25 691 694 674 678 298,000
2002/06/24 684 693 684 692 170,000
2002/06/21 679 696 679 684 202,000
2002/06/20 680 683 670 679 287,000
2002/06/19 695 697 685 693 237,000
2002/06/18 700 709 693 693 225,000
2002/06/17 711 711 690 692 198,000
2002/06/14 731 733 712 712 701,000
2002/06/13 730 734 704 711 232,000
2002/06/12 744 744 720 731 284,000
2002/06/11 768 771 745 746 219,000
2002/06/10 760 780 760 769 184,000
2002/06/07 768 773 759 760 179,000
2002/06/06 800 800 764 769 196,000
2002/06/05 781 810 781 790 144,000
2002/06/04 790 797 773 788 142,000
2002/06/03 796 810 790 800 178,000
2002/05/31 820 826 787 787 385,000
2002/05/30 811 825 811 823 162,000
2002/05/29 817 828 811 811 181,000
2002/05/28 790 818 790 818 126,000
2002/05/27 800 819 800 800 138,000
2002/05/24 794 800 788 800 140,000
2002/05/23 795 802 785 785 260,000
2002/05/22 784 796 784 790 177,000
2002/05/21 790 790 773 784 123,000
2002/05/20 774 794 767 780 306,000
2002/05/17 759 769 752 761 312,000
2002/05/16 763 770 749 769 131,000
2002/05/15 771 774 761 761 167,000
2002/05/14 755 775 751 771 445,000
2002/05/13 730 757 730 752 307,000
2002/05/10 725 734 725 731 80,000
2002/05/09 742 743 726 726 71,000
2002/05/08 743 746 743 743 42,000
2002/05/07 750 750 741 742 69,000
2002/05/02 730 744 730 743 109,000
2002/05/01 720 730 713 726 93,000
2002/04/30 729 729 710 710 205,000
2002/04/26 740 746 731 736 130,000
2002/04/25 745 750 738 747 206,000
2002/04/24 731 740 731 736 99,000
2002/04/23 730 737 728 733 74,000
2002/04/22 731 737 730 735 71,000
2002/04/19 730 744 730 738 182,000
2002/04/18 739 740 728 732 114,000
2002/04/17 747 747 739 739 119,000
2002/04/16 715 745 707 745 238,000
2002/04/15 714 720 710 720 130,000
2002/04/12 745 753 710 724 214,000
2002/04/11 758 758 746 755 197,000
2002/04/10 756 759 738 738 238,000
2002/04/09 755 757 739 749 85,000
2002/04/08 760 760 743 754 85,000
2002/04/05 745 758 730 758 282,000
2002/04/04 730 745 729 745 139,000
2002/04/03 714 719 711 719 71,000
2002/04/02 704 710 699 704 47,000
2002/04/01 698 700 686 694 91,000
2002/03/29 723 724 680 680 127,000
2002/03/28 743 743 723 723 89,000
2002/03/27 718 749 718 739 133,000
2002/03/26 715 724 715 717 109,000
2002/03/25 736 741 710 725 235,000
2002/03/22 749 755 736 736 124,000
2002/03/20 765 765 730 755 173,000
2002/03/19 727 751 726 751 148,000
2002/03/18 720 730 720 721 99,000
2002/03/15 716 732 716 719 171,000
2002/03/14 723 730 710 712 127,000
2002/03/13 735 740 721 722 147,000
2002/03/12 732 743 732 735 98,000
2002/03/11 730 742 730 742 230,000
2002/03/08 734 761 734 749 575,000
2002/03/07 765 780 762 764 157,000
2002/03/06 757 765 750 759 171,000
2002/03/05 759 765 739 765 183,000
2002/03/04 728 770 728 760 283,000
2002/03/01 698 718 698 718 182,000
2002/02/28 710 720 698 698 168,000
2002/02/27 704 707 697 704 237,000
2002/02/26 702 708 699 707 126,000
2002/02/25 715 715 698 703 223,000
2002/02/22 695 706 693 705 127,000
2002/02/21 667 696 667 696 172,000
2002/02/20 660 684 660 679 86,000
2002/02/19 671 673 650 660 69,000
2002/02/18 680 681 665 669 131,000
2002/02/15 671 681 656 660 146,000
2002/02/14 673 682 670 670 146,000
2002/02/13 675 680 671 674 164,000
2002/02/12 648 669 648 665 130,000
2002/02/08 623 641 623 641 208,000
2002/02/07 634 635 629 630 90,000
2002/02/06 623 633 620 625 89,000
2002/02/05 647 648 630 630 71,000
2002/02/04 649 651 643 650 66,000
2002/02/01 645 660 630 639 142,000
2002/01/31 655 667 645 653 138,000
2002/01/30 651 669 650 669 80,000
2002/01/29 675 675 662 671 54,000
2002/01/28 651 675 650 675 72,000
2002/01/25 675 679 661 661 146,000
2002/01/24 669 675 663 675 245,000
2002/01/23 662 676 662 670 128,000
2002/01/22 698 698 682 682 112,000
2002/01/21 681 698 676 698 180,000
2002/01/18 657 671 650 671 177,000
2002/01/17 643 659 643 657 154,000
2002/01/16 647 656 641 653 171,000
2002/01/15 645 659 645 657 104,000
2002/01/11 661 661 640 645 203,000
2002/01/10 679 679 661 661 122,000
2002/01/09 666 680 665 670 100,000
2002/01/08 681 697 661 661 278,000
2002/01/07 690 692 680 680 277,000
2002/01/04 718 718 695 700 63,000

このページの先頭へ