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 |
|---|---|---|---|---|---|
| 2003/12/30 | 879 | 889 | 878 | 889 | 110,000 |
| 2003/12/29 | 890 | 893 | 881 | 882 | 123,000 |
| 2003/12/26 | 891 | 893 | 889 | 893 | 101,000 |
| 2003/12/25 | 880 | 893 | 878 | 891 | 124,000 |
| 2003/12/24 | 893 | 895 | 889 | 892 | 163,000 |
| 2003/12/22 | 895 | 897 | 891 | 892 | 184,000 |
| 2003/12/19 | 890 | 895 | 889 | 891 | 273,000 |
| 2003/12/18 | 890 | 893 | 889 | 893 | 240,000 |
| 2003/12/17 | 890 | 899 | 889 | 893 | 250,000 |
| 2003/12/16 | 885 | 898 | 881 | 889 | 200,000 |
| 2003/12/15 | 887 | 896 | 885 | 885 | 352,000 |
| 2003/12/12 | 893 | 898 | 890 | 890 | 355,000 |
| 2003/12/11 | 894 | 894 | 889 | 890 | 140,000 |
| 2003/12/10 | 893 | 894 | 890 | 890 | 237,000 |
| 2003/12/09 | 886 | 896 | 886 | 893 | 182,000 |
| 2003/12/08 | 903 | 909 | 885 | 889 | 516,000 |
| 2003/12/05 | 885 | 893 | 881 | 890 | 259,000 |
| 2003/12/04 | 872 | 895 | 872 | 890 | 410,000 |
| 2003/12/03 | 859 | 875 | 858 | 872 | 247,000 |
| 2003/12/02 | 867 | 872 | 857 | 861 | 297,000 |
| 2003/12/01 | 830 | 873 | 828 | 866 | 377,000 |
| 2003/11/28 | 840 | 849 | 840 | 840 | 191,000 |
| 2003/11/27 | 836 | 851 | 836 | 848 | 227,000 |
| 2003/11/26 | 847 | 847 | 833 | 836 | 267,000 |
| 2003/11/25 | 838 | 859 | 838 | 857 | 315,000 |
| 2003/11/21 | 832 | 837 | 826 | 834 | 311,000 |
| 2003/11/20 | 823 | 840 | 823 | 831 | 276,000 |
| 2003/11/19 | 815 | 815 | 806 | 809 | 194,000 |
| 2003/11/18 | 815 | 816 | 795 | 807 | 390,000 |
| 2003/11/17 | 829 | 829 | 805 | 805 | 233,000 |
| 2003/11/14 | 822 | 837 | 822 | 829 | 251,000 |
| 2003/11/13 | 818 | 829 | 817 | 820 | 243,000 |
| 2003/11/12 | 828 | 840 | 811 | 811 | 247,000 |
| 2003/11/11 | 835 | 837 | 827 | 832 | 207,000 |
| 2003/11/10 | 833 | 840 | 830 | 835 | 161,000 |
| 2003/11/07 | 821 | 834 | 821 | 830 | 167,000 |
| 2003/11/06 | 825 | 833 | 810 | 811 | 139,000 |
| 2003/11/05 | 845 | 845 | 831 | 831 | 173,000 |
| 2003/11/04 | 832 | 854 | 831 | 845 | 250,000 |
| 2003/10/31 | 830 | 830 | 814 | 814 | 311,000 |
| 2003/10/30 | 826 | 840 | 825 | 838 | 278,000 |
| 2003/10/29 | 810 | 821 | 808 | 813 | 206,000 |
| 2003/10/28 | 803 | 820 | 802 | 811 | 185,000 |
| 2003/10/27 | 793 | 814 | 793 | 803 | 172,000 |
| 2003/10/24 | 821 | 821 | 783 | 793 | 219,000 |
| 2003/10/23 | 824 | 827 | 801 | 801 | 254,000 |
| 2003/10/22 | 833 | 835 | 816 | 819 | 270,000 |
| 2003/10/21 | 849 | 849 | 830 | 832 | 284,000 |
| 2003/10/20 | 829 | 848 | 825 | 840 | 200,000 |
| 2003/10/17 | 840 | 843 | 833 | 835 | 226,000 |
| 2003/10/16 | 851 | 851 | 837 | 842 | 243,000 |
| 2003/10/15 | 858 | 869 | 848 | 851 | 254,000 |
| 2003/10/14 | 860 | 861 | 847 | 857 | 344,000 |
| 2003/10/10 | 854 | 862 | 852 | 862 | 342,000 |
| 2003/10/09 | 855 | 860 | 840 | 853 | 157,000 |
| 2003/10/08 | 858 | 862 | 842 | 855 | 465,000 |
| 2003/10/07 | 830 | 860 | 830 | 857 | 669,000 |
| 2003/10/06 | 842 | 843 | 825 | 827 | 578,000 |
| 2003/10/03 | 848 | 858 | 834 | 858 | 500,000 |
| 2003/10/02 | 838 | 850 | 822 | 848 | 659,000 |
| 2003/10/01 | 815 | 838 | 808 | 838 | 739,000 |
| 2003/09/30 | 801 | 825 | 799 | 809 | 727,000 |
| 2003/09/29 | 792 | 792 | 778 | 781 | 279,000 |
| 2003/09/26 | 780 | 793 | 776 | 788 | 762,000 |
| 2003/09/25 | 784 | 784 | 770 | 770 | 462,000 |
| 2003/09/24 | 786 | 786 | 775 | 784 | 506,000 |
| 2003/09/22 | 780 | 784 | 775 | 782 | 290,000 |
| 2003/09/19 | 777 | 783 | 772 | 779 | 451,000 |
| 2003/09/18 | 780 | 785 | 767 | 768 | 520,000 |
| 2003/09/17 | 785 | 788 | 777 | 780 | 381,000 |
| 2003/09/16 | 776 | 778 | 770 | 777 | 357,000 |
| 2003/09/12 | 776 | 776 | 764 | 766 | 550,000 |
| 2003/09/11 | 755 | 769 | 751 | 758 | 516,000 |
| 2003/09/10 | 770 | 770 | 750 | 755 | 854,000 |
| 2003/09/09 | 780 | 784 | 775 | 776 | 259,000 |
| 2003/09/08 | 780 | 784 | 771 | 774 | 341,000 |
| 2003/09/05 | 771 | 778 | 770 | 774 | 235,000 |
| 2003/09/04 | 773 | 773 | 767 | 770 | 226,000 |
| 2003/09/03 | 775 | 775 | 763 | 771 | 411,000 |
| 2003/09/02 | 766 | 767 | 756 | 766 | 387,000 |
| 2003/09/01 | 763 | 769 | 761 | 763 | 224,000 |
| 2003/08/29 | 753 | 757 | 750 | 751 | 349,000 |
| 2003/08/28 | 765 | 766 | 755 | 755 | 385,000 |
| 2003/08/27 | 774 | 776 | 762 | 772 | 418,000 |
| 2003/08/26 | 780 | 780 | 771 | 773 | 194,000 |
| 2003/08/25 | 767 | 791 | 765 | 786 | 444,000 |
| 2003/08/22 | 790 | 790 | 768 | 775 | 414,000 |
| 2003/08/21 | 801 | 808 | 798 | 799 | 344,000 |
| 2003/08/20 | 791 | 805 | 785 | 800 | 384,000 |
| 2003/08/19 | 794 | 796 | 784 | 792 | 190,000 |
| 2003/08/18 | 773 | 795 | 766 | 790 | 287,000 |
| 2003/08/15 | 774 | 776 | 765 | 765 | 301,000 |
| 2003/08/14 | 770 | 779 | 753 | 777 | 297,000 |
| 2003/08/13 | 765 | 777 | 764 | 774 | 424,000 |
| 2003/08/12 | 755 | 757 | 750 | 755 | 209,000 |
| 2003/08/11 | 765 | 767 | 745 | 753 | 393,000 |
| 2003/08/08 | 746 | 754 | 745 | 749 | 210,000 |
| 2003/08/07 | 735 | 758 | 735 | 745 | 643,000 |
| 2003/08/06 | 733 | 733 | 724 | 725 | 201,000 |
| 2003/08/05 | 720 | 734 | 716 | 732 | 312,000 |
| 2003/08/04 | 723 | 729 | 717 | 717 | 151,000 |
| 2003/08/01 | 730 | 730 | 713 | 713 | 121,000 |
| 2003/07/31 | 724 | 727 | 710 | 718 | 244,000 |
| 2003/07/30 | 732 | 736 | 721 | 725 | 186,000 |
| 2003/07/29 | 736 | 743 | 730 | 737 | 198,000 |
| 2003/07/28 | 735 | 736 | 730 | 736 | 243,000 |
| 2003/07/25 | 750 | 750 | 734 | 734 | 241,000 |
| 2003/07/24 | 749 | 752 | 743 | 749 | 182,000 |
| 2003/07/23 | 745 | 756 | 737 | 748 | 129,000 |
| 2003/07/22 | 753 | 756 | 731 | 735 | 197,000 |
| 2003/07/18 | 756 | 772 | 749 | 749 | 283,000 |
| 2003/07/17 | 763 | 766 | 755 | 755 | 184,000 |
| 2003/07/16 | 770 | 770 | 755 | 755 | 240,000 |
| 2003/07/15 | 790 | 790 | 753 | 760 | 330,000 |
| 2003/07/14 | 762 | 772 | 762 | 770 | 190,000 |
| 2003/07/11 | 758 | 770 | 758 | 766 | 236,000 |
| 2003/07/10 | 755 | 779 | 755 | 758 | 306,000 |
| 2003/07/09 | 769 | 774 | 762 | 764 | 377,000 |
| 2003/07/08 | 778 | 778 | 758 | 760 | 511,000 |
| 2003/07/07 | 765 | 770 | 756 | 758 | 295,000 |
| 2003/07/04 | 772 | 782 | 766 | 766 | 294,000 |
| 2003/07/03 | 792 | 792 | 775 | 782 | 697,000 |
| 2003/07/02 | 792 | 792 | 770 | 782 | 240,000 |
| 2003/07/01 | 776 | 790 | 772 | 782 | 261,000 |
| 2003/06/30 | 785 | 792 | 764 | 765 | 348,000 |
| 2003/06/27 | 775 | 784 | 770 | 773 | 137,000 |
| 2003/06/26 | 782 | 789 | 771 | 778 | 182,000 |
| 2003/06/25 | 770 | 775 | 763 | 775 | 242,000 |
| 2003/06/24 | 764 | 780 | 750 | 763 | 699,000 |
| 2003/06/23 | 802 | 803 | 781 | 782 | 639,000 |
| 2003/06/20 | 808 | 821 | 800 | 800 | 587,000 |
| 2003/06/19 | 815 | 819 | 808 | 808 | 325,000 |
| 2003/06/18 | 815 | 828 | 815 | 815 | 266,000 |
| 2003/06/17 | 838 | 843 | 823 | 825 | 222,000 |
| 2003/06/16 | 829 | 838 | 821 | 838 | 87,000 |
| 2003/06/13 | 830 | 843 | 824 | 826 | 577,000 |
| 2003/06/12 | 810 | 822 | 808 | 820 | 252,000 |
| 2003/06/11 | 810 | 821 | 806 | 806 | 136,000 |
| 2003/06/10 | 802 | 813 | 800 | 811 | 163,000 |
| 2003/06/09 | 812 | 820 | 807 | 810 | 328,000 |
| 2003/06/06 | 830 | 835 | 817 | 822 | 232,000 |
| 2003/06/05 | 822 | 830 | 820 | 820 | 211,000 |
| 2003/06/04 | 820 | 825 | 811 | 822 | 122,000 |
| 2003/06/03 | 808 | 819 | 802 | 815 | 294,000 |
| 2003/06/02 | 821 | 837 | 818 | 818 | 299,000 |
| 2003/05/30 | 820 | 836 | 814 | 820 | 492,000 |
| 2003/05/29 | 831 | 842 | 826 | 830 | 284,000 |
| 2003/05/28 | 815 | 832 | 814 | 821 | 246,000 |
| 2003/05/27 | 828 | 829 | 809 | 810 | 239,000 |
| 2003/05/26 | 832 | 840 | 831 | 834 | 169,000 |
| 2003/05/23 | 820 | 839 | 820 | 833 | 290,000 |
| 2003/05/22 | 813 | 829 | 806 | 819 | 367,000 |
| 2003/05/21 | 844 | 853 | 821 | 822 | 373,000 |
| 2003/05/20 | 839 | 847 | 831 | 844 | 363,000 |
| 2003/05/19 | 849 | 849 | 822 | 845 | 345,000 |
| 2003/05/16 | 805 | 855 | 803 | 855 | 608,000 |
| 2003/05/15 | 819 | 819 | 799 | 799 | 360,000 |
| 2003/05/14 | 793 | 816 | 788 | 813 | 481,000 |
| 2003/05/13 | 788 | 809 | 788 | 803 | 674,000 |
| 2003/05/12 | 762 | 779 | 757 | 777 | 341,000 |
| 2003/05/09 | 740 | 757 | 733 | 757 | 301,000 |
| 2003/05/08 | 735 | 743 | 731 | 731 | 164,000 |
| 2003/05/07 | 748 | 749 | 736 | 736 | 277,000 |
| 2003/05/06 | 755 | 765 | 750 | 750 | 303,000 |
| 2003/05/02 | 751 | 758 | 747 | 755 | 455,000 |
| 2003/05/01 | 750 | 754 | 746 | 751 | 285,000 |
| 2003/04/30 | 736 | 750 | 734 | 746 | 397,000 |
| 2003/04/28 | 710 | 739 | 710 | 739 | 439,000 |
| 2003/04/25 | 697 | 714 | 697 | 710 | 574,000 |
| 2003/04/24 | 686 | 692 | 684 | 687 | 130,000 |
| 2003/04/23 | 677 | 696 | 677 | 692 | 218,000 |
| 2003/04/22 | 683 | 688 | 676 | 676 | 257,000 |
| 2003/04/21 | 676 | 685 | 672 | 682 | 136,000 |
| 2003/04/18 | 665 | 670 | 664 | 666 | 170,000 |
| 2003/04/17 | 681 | 685 | 676 | 685 | 293,000 |
| 2003/04/16 | 682 | 689 | 681 | 688 | 235,000 |
| 2003/04/15 | 668 | 683 | 665 | 681 | 369,000 |
| 2003/04/14 | 640 | 650 | 638 | 650 | 243,000 |
| 2003/04/11 | 643 | 664 | 641 | 655 | 317,000 |
| 2003/04/10 | 661 | 662 | 643 | 649 | 185,000 |
| 2003/04/09 | 673 | 673 | 658 | 662 | 160,000 |
| 2003/04/08 | 680 | 680 | 670 | 674 | 117,000 |
| 2003/04/07 | 679 | 686 | 679 | 686 | 57,000 |
| 2003/04/04 | 682 | 690 | 681 | 687 | 100,000 |
| 2003/04/03 | 680 | 682 | 675 | 681 | 114,000 |
| 2003/04/02 | 678 | 678 | 669 | 670 | 160,000 |
| 2003/04/01 | 665 | 679 | 660 | 675 | 108,000 |
| 2003/03/31 | 670 | 674 | 655 | 664 | 148,000 |
| 2003/03/28 | 690 | 691 | 681 | 681 | 169,000 |
| 2003/03/27 | 675 | 691 | 673 | 690 | 209,000 |
| 2003/03/26 | 668 | 678 | 668 | 674 | 125,000 |
| 2003/03/25 | 679 | 679 | 670 | 678 | 187,000 |
| 2003/03/24 | 668 | 680 | 665 | 680 | 198,000 |
| 2003/03/20 | 648 | 670 | 647 | 658 | 218,000 |
| 2003/03/19 | 634 | 649 | 628 | 647 | 164,000 |
| 2003/03/18 | 630 | 637 | 625 | 628 | 204,000 |
| 2003/03/17 | 636 | 636 | 618 | 624 | 206,000 |
| 2003/03/14 | 652 | 659 | 626 | 626 | 492,000 |
| 2003/03/13 | 633 | 644 | 633 | 640 | 59,000 |
| 2003/03/12 | 640 | 645 | 630 | 641 | 65,000 |
| 2003/03/11 | 630 | 651 | 627 | 640 | 197,000 |
| 2003/03/10 | 645 | 645 | 626 | 627 | 179,000 |
| 2003/03/07 | 650 | 654 | 648 | 652 | 172,000 |
| 2003/03/06 | 659 | 667 | 652 | 654 | 295,000 |
| 2003/03/05 | 661 | 670 | 657 | 658 | 185,000 |
| 2003/03/04 | 674 | 674 | 666 | 666 | 137,000 |
| 2003/03/03 | 661 | 675 | 661 | 675 | 153,000 |
| 2003/02/28 | 661 | 673 | 661 | 667 | 199,000 |
| 2003/02/27 | 655 | 660 | 655 | 660 | 91,000 |
| 2003/02/26 | 651 | 662 | 651 | 658 | 76,000 |
| 2003/02/25 | 661 | 661 | 655 | 656 | 223,000 |
| 2003/02/24 | 658 | 660 | 655 | 660 | 161,000 |
| 2003/02/21 | 658 | 661 | 654 | 661 | 185,000 |
| 2003/02/20 | 654 | 661 | 652 | 661 | 114,000 |
| 2003/02/19 | 655 | 665 | 652 | 654 | 142,000 |
| 2003/02/18 | 648 | 665 | 648 | 662 | 282,000 |
| 2003/02/17 | 648 | 660 | 647 | 649 | 181,000 |
| 2003/02/14 | 639 | 649 | 638 | 647 | 183,000 |
| 2003/02/13 | 643 | 645 | 637 | 638 | 393,000 |
| 2003/02/12 | 635 | 642 | 634 | 642 | 186,000 |
| 2003/02/10 | 625 | 633 | 625 | 633 | 71,000 |
| 2003/02/07 | 619 | 625 | 619 | 624 | 144,000 |
| 2003/02/06 | 626 | 628 | 615 | 619 | 109,000 |
| 2003/02/05 | 625 | 641 | 624 | 625 | 156,000 |
| 2003/02/04 | 635 | 635 | 628 | 635 | 132,000 |
| 2003/02/03 | 614 | 629 | 611 | 629 | 99,000 |
| 2003/01/31 | 610 | 619 | 608 | 613 | 135,000 |
| 2003/01/30 | 615 | 617 | 607 | 610 | 114,000 |
| 2003/01/29 | 624 | 625 | 615 | 615 | 191,000 |
| 2003/01/28 | 629 | 633 | 625 | 625 | 130,000 |
| 2003/01/27 | 629 | 633 | 627 | 629 | 145,000 |
| 2003/01/24 | 636 | 639 | 631 | 634 | 190,000 |
| 2003/01/23 | 635 | 637 | 630 | 635 | 218,000 |
| 2003/01/22 | 639 | 642 | 634 | 636 | 131,000 |
| 2003/01/21 | 637 | 645 | 635 | 639 | 226,000 |
| 2003/01/20 | 634 | 636 | 631 | 636 | 126,000 |
| 2003/01/17 | 640 | 640 | 636 | 636 | 206,000 |
| 2003/01/16 | 640 | 643 | 637 | 643 | 114,000 |
| 2003/01/15 | 652 | 652 | 643 | 645 | 136,000 |
| 2003/01/14 | 646 | 661 | 646 | 654 | 60,000 |
| 2003/01/10 | 654 | 657 | 645 | 645 | 78,000 |
| 2003/01/09 | 645 | 656 | 645 | 656 | 85,000 |
| 2003/01/08 | 667 | 667 | 646 | 646 | 97,000 |
| 2003/01/07 | 680 | 680 | 662 | 670 | 89,000 |
| 2003/01/06 | 674 | 677 | 674 | 676 | 54,000 |