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 |
---|---|---|---|---|---|
2004/12/30 | 942 | 960 | 942 | 954 | 137,000 |
2004/12/29 | 946 | 947 | 935 | 936 | 245,000 |
2004/12/28 | 947 | 949 | 941 | 948 | 146,000 |
2004/12/27 | 939 | 948 | 939 | 947 | 208,000 |
2004/12/24 | 952 | 957 | 950 | 951 | 291,000 |
2004/12/22 | 949 | 951 | 942 | 950 | 324,000 |
2004/12/21 | 943 | 952 | 937 | 939 | 400,000 |
2004/12/20 | 948 | 948 | 937 | 937 | 356,000 |
2004/12/17 | 945 | 953 | 942 | 942 | 253,000 |
2004/12/16 | 938 | 948 | 938 | 938 | 187,000 |
2004/12/15 | 934 | 946 | 932 | 941 | 288,000 |
2004/12/14 | 938 | 943 | 931 | 943 | 297,000 |
2004/12/13 | 938 | 945 | 934 | 937 | 175,000 |
2004/12/10 | 938 | 939 | 929 | 938 | 402,000 |
2004/12/09 | 935 | 935 | 924 | 929 | 328,000 |
2004/12/08 | 930 | 934 | 918 | 934 | 432,000 |
2004/12/07 | 934 | 940 | 934 | 938 | 224,000 |
2004/12/06 | 934 | 940 | 931 | 940 | 280,000 |
2004/12/03 | 946 | 947 | 938 | 944 | 512,000 |
2004/12/02 | 937 | 949 | 931 | 948 | 329,000 |
2004/12/01 | 930 | 937 | 928 | 930 | 396,000 |
2004/11/30 | 951 | 951 | 930 | 934 | 419,000 |
2004/11/29 | 936 | 950 | 936 | 950 | 145,000 |
2004/11/26 | 944 | 944 | 934 | 935 | 130,000 |
2004/11/25 | 944 | 951 | 934 | 944 | 314,000 |
2004/11/24 | 927 | 944 | 924 | 936 | 233,000 |
2004/11/22 | 935 | 938 | 919 | 921 | 318,000 |
2004/11/19 | 941 | 941 | 935 | 939 | 158,000 |
2004/11/18 | 944 | 946 | 933 | 934 | 219,000 |
2004/11/17 | 944 | 948 | 938 | 939 | 261,000 |
2004/11/16 | 954 | 954 | 944 | 944 | 173,000 |
2004/11/15 | 940 | 953 | 940 | 949 | 166,000 |
2004/11/12 | 936 | 942 | 930 | 941 | 201,000 |
2004/11/11 | 949 | 949 | 928 | 928 | 204,000 |
2004/11/10 | 955 | 957 | 942 | 943 | 164,000 |
2004/11/09 | 950 | 958 | 946 | 952 | 205,000 |
2004/11/08 | 957 | 957 | 940 | 940 | 181,000 |
2004/11/05 | 952 | 957 | 947 | 957 | 252,000 |
2004/11/04 | 958 | 964 | 936 | 944 | 387,000 |
2004/11/02 | 952 | 957 | 942 | 957 | 209,000 |
2004/11/01 | 936 | 955 | 921 | 951 | 245,000 |
2004/10/29 | 941 | 949 | 933 | 935 | 266,000 |
2004/10/28 | 947 | 952 | 941 | 946 | 206,000 |
2004/10/27 | 930 | 945 | 926 | 933 | 281,000 |
2004/10/26 | 928 | 938 | 926 | 932 | 270,000 |
2004/10/25 | 921 | 934 | 912 | 928 | 270,000 |
2004/10/22 | 930 | 930 | 911 | 924 | 195,000 |
2004/10/21 | 935 | 939 | 920 | 921 | 144,000 |
2004/10/20 | 944 | 944 | 928 | 935 | 176,000 |
2004/10/19 | 940 | 949 | 937 | 944 | 216,000 |
2004/10/18 | 943 | 947 | 932 | 944 | 572,000 |
2004/10/15 | 956 | 956 | 931 | 940 | 276,000 |
2004/10/14 | 971 | 971 | 955 | 955 | 149,000 |
2004/10/13 | 972 | 979 | 972 | 973 | 85,000 |
2004/10/12 | 975 | 987 | 970 | 982 | 161,000 |
2004/10/08 | 990 | 993 | 978 | 983 | 129,000 |
2004/10/07 | 993 | 993 | 976 | 985 | 205,000 |
2004/10/06 | 983 | 983 | 970 | 983 | 230,000 |
2004/10/05 | 985 | 995 | 973 | 983 | 228,000 |
2004/10/04 | 986 | 1,001 | 970 | 995 | 583,000 |
2004/10/01 | 966 | 980 | 960 | 980 | 178,000 |
2004/09/30 | 958 | 968 | 950 | 960 | 338,000 |
2004/09/29 | 958 | 965 | 953 | 957 | 171,000 |
2004/09/28 | 958 | 967 | 953 | 961 | 223,000 |
2004/09/27 | 954 | 965 | 943 | 965 | 157,000 |
2004/09/24 | 945 | 962 | 937 | 962 | 292,000 |
2004/09/22 | 960 | 965 | 944 | 965 | 198,000 |
2004/09/21 | 979 | 980 | 961 | 961 | 120,000 |
2004/09/17 | 968 | 970 | 958 | 970 | 392,000 |
2004/09/16 | 977 | 980 | 958 | 958 | 224,000 |
2004/09/15 | 988 | 988 | 976 | 976 | 279,000 |
2004/09/14 | 983 | 985 | 975 | 985 | 168,000 |
2004/09/13 | 987 | 987 | 976 | 984 | 155,000 |
2004/09/10 | 980 | 986 | 971 | 977 | 622,000 |
2004/09/09 | 991 | 998 | 981 | 981 | 352,000 |
2004/09/08 | 999 | 1,003 | 987 | 988 | 506,000 |
2004/09/07 | 1,002 | 1,002 | 992 | 998 | 193,000 |
2004/09/06 | 1,001 | 1,005 | 996 | 1,003 | 213,000 |
2004/09/03 | 1,002 | 1,007 | 992 | 997 | 141,000 |
2004/09/02 | 1,001 | 1,014 | 1,000 | 1,005 | 312,000 |
2004/09/01 | 1,002 | 1,014 | 997 | 1,005 | 219,000 |
2004/08/31 | 1,004 | 1,014 | 981 | 982 | 264,000 |
2004/08/30 | 1,018 | 1,021 | 1,007 | 1,008 | 133,000 |
2004/08/27 | 1,032 | 1,037 | 1,003 | 1,019 | 968,000 |
2004/08/26 | 1,018 | 1,019 | 987 | 999 | 270,000 |
2004/08/25 | 988 | 1,016 | 973 | 1,006 | 1,402,000 |
2004/08/24 | 954 | 955 | 943 | 948 | 534,000 |
2004/08/23 | 953 | 963 | 952 | 954 | 376,000 |
2004/08/20 | 950 | 965 | 948 | 950 | 362,000 |
2004/08/19 | 974 | 975 | 939 | 953 | 733,000 |
2004/08/18 | 991 | 991 | 966 | 984 | 165,000 |
2004/08/17 | 976 | 987 | 970 | 972 | 365,000 |
2004/08/16 | 971 | 984 | 964 | 966 | 644,000 |
2004/08/13 | 1,003 | 1,006 | 988 | 988 | 274,000 |
2004/08/12 | 1,026 | 1,026 | 1,006 | 1,014 | 183,000 |
2004/08/11 | 1,010 | 1,026 | 1,000 | 1,025 | 499,000 |
2004/08/10 | 1,008 | 1,023 | 1,002 | 1,003 | 680,000 |
2004/08/09 | 1,045 | 1,045 | 1,017 | 1,020 | 466,000 |
2004/08/06 | 1,054 | 1,057 | 1,034 | 1,045 | 281,000 |
2004/08/05 | 1,059 | 1,059 | 1,043 | 1,054 | 225,000 |
2004/08/04 | 1,051 | 1,058 | 1,040 | 1,058 | 174,000 |
2004/08/03 | 1,059 | 1,059 | 1,040 | 1,051 | 130,000 |
2004/08/02 | 1,050 | 1,059 | 1,040 | 1,059 | 99,000 |
2004/07/30 | 1,055 | 1,060 | 1,046 | 1,059 | 105,000 |
2004/07/29 | 1,045 | 1,048 | 1,034 | 1,045 | 132,000 |
2004/07/28 | 1,039 | 1,050 | 1,035 | 1,045 | 103,000 |
2004/07/27 | 1,040 | 1,045 | 1,037 | 1,038 | 95,000 |
2004/07/26 | 1,035 | 1,045 | 1,035 | 1,039 | 103,000 |
2004/07/23 | 1,055 | 1,062 | 1,043 | 1,054 | 306,000 |
2004/07/22 | 1,040 | 1,050 | 1,033 | 1,045 | 110,000 |
2004/07/21 | 1,050 | 1,060 | 1,050 | 1,054 | 129,000 |
2004/07/20 | 1,030 | 1,053 | 1,030 | 1,041 | 116,000 |
2004/07/16 | 1,030 | 1,042 | 1,024 | 1,039 | 155,000 |
2004/07/15 | 1,040 | 1,054 | 1,030 | 1,048 | 118,000 |
2004/07/14 | 1,069 | 1,070 | 1,043 | 1,043 | 191,000 |
2004/07/13 | 1,069 | 1,069 | 1,053 | 1,062 | 104,000 |
2004/07/12 | 1,049 | 1,076 | 1,049 | 1,064 | 107,000 |
2004/07/09 | 1,055 | 1,062 | 1,036 | 1,059 | 349,000 |
2004/07/08 | 1,050 | 1,067 | 1,050 | 1,064 | 214,000 |
2004/07/07 | 1,062 | 1,065 | 1,047 | 1,054 | 286,000 |
2004/07/06 | 1,061 | 1,071 | 1,061 | 1,062 | 299,000 |
2004/07/05 | 1,071 | 1,075 | 1,067 | 1,070 | 288,000 |
2004/07/02 | 1,069 | 1,082 | 1,056 | 1,081 | 300,000 |
2004/07/01 | 1,072 | 1,077 | 1,055 | 1,069 | 268,000 |
2004/06/30 | 1,065 | 1,089 | 1,064 | 1,072 | 642,000 |
2004/06/29 | 1,026 | 1,048 | 1,025 | 1,045 | 605,000 |
2004/06/28 | 1,023 | 1,035 | 1,016 | 1,030 | 370,000 |
2004/06/25 | 1,027 | 1,030 | 1,015 | 1,023 | 142,000 |
2004/06/24 | 1,023 | 1,033 | 1,018 | 1,020 | 153,000 |
2004/06/23 | 1,039 | 1,039 | 1,013 | 1,017 | 185,000 |
2004/06/22 | 1,018 | 1,037 | 1,015 | 1,020 | 223,000 |
2004/06/21 | 1,005 | 1,033 | 1,005 | 1,017 | 421,000 |
2004/06/18 | 1,028 | 1,035 | 990 | 1,021 | 329,000 |
2004/06/17 | 1,044 | 1,049 | 1,030 | 1,048 | 167,000 |
2004/06/16 | 1,072 | 1,072 | 1,042 | 1,045 | 386,000 |
2004/06/15 | 1,027 | 1,041 | 1,017 | 1,039 | 249,000 |
2004/06/14 | 1,030 | 1,053 | 1,030 | 1,047 | 199,000 |
2004/06/11 | 1,048 | 1,058 | 1,040 | 1,041 | 688,000 |
2004/06/10 | 1,039 | 1,044 | 1,022 | 1,042 | 228,000 |
2004/06/09 | 1,020 | 1,046 | 1,011 | 1,040 | 422,000 |
2004/06/08 | 1,022 | 1,022 | 1,002 | 1,010 | 351,000 |
2004/06/07 | 1,009 | 1,023 | 1,005 | 1,022 | 306,000 |
2004/06/04 | 983 | 1,001 | 982 | 1,000 | 212,000 |
2004/06/03 | 1,000 | 1,007 | 970 | 989 | 499,000 |
2004/06/02 | 1,015 | 1,015 | 993 | 995 | 425,000 |
2004/06/01 | 1,019 | 1,031 | 1,011 | 1,015 | 134,000 |
2004/05/31 | 1,025 | 1,027 | 1,000 | 1,019 | 271,000 |
2004/05/28 | 1,009 | 1,026 | 1,005 | 1,024 | 245,000 |
2004/05/27 | 1,015 | 1,017 | 999 | 1,006 | 244,000 |
2004/05/26 | 1,019 | 1,020 | 993 | 1,018 | 514,000 |
2004/05/25 | 1,020 | 1,020 | 993 | 1,000 | 259,000 |
2004/05/24 | 1,011 | 1,023 | 1,003 | 1,020 | 366,000 |
2004/05/21 | 1,003 | 1,027 | 1,003 | 1,018 | 217,000 |
2004/05/20 | 996 | 1,030 | 995 | 1,014 | 395,000 |
2004/05/19 | 998 | 1,020 | 998 | 1,016 | 231,000 |
2004/05/18 | 990 | 1,019 | 989 | 998 | 337,000 |
2004/05/17 | 998 | 1,015 | 993 | 993 | 270,000 |
2004/05/14 | 998 | 1,028 | 997 | 1,018 | 342,000 |
2004/05/13 | 1,058 | 1,058 | 986 | 987 | 623,000 |
2004/05/12 | 1,051 | 1,055 | 1,021 | 1,045 | 492,000 |
2004/05/11 | 974 | 1,027 | 973 | 1,011 | 1,130,000 |
2004/05/10 | 976 | 996 | 949 | 972 | 637,000 |
2004/05/07 | 1,040 | 1,040 | 1,015 | 1,016 | 627,000 |
2004/05/06 | 1,080 | 1,085 | 1,056 | 1,070 | 366,000 |
2004/04/30 | 1,099 | 1,099 | 1,050 | 1,082 | 269,000 |
2004/04/28 | 1,103 | 1,112 | 1,091 | 1,099 | 219,000 |
2004/04/27 | 1,107 | 1,110 | 1,090 | 1,093 | 194,000 |
2004/04/26 | 1,106 | 1,122 | 1,097 | 1,106 | 411,000 |
2004/04/23 | 1,117 | 1,134 | 1,110 | 1,114 | 518,000 |
2004/04/22 | 1,094 | 1,116 | 1,090 | 1,107 | 481,000 |
2004/04/21 | 1,116 | 1,118 | 1,102 | 1,103 | 289,000 |
2004/04/20 | 1,124 | 1,124 | 1,115 | 1,122 | 265,000 |
2004/04/19 | 1,127 | 1,128 | 1,112 | 1,123 | 349,000 |
2004/04/16 | 1,124 | 1,135 | 1,121 | 1,126 | 281,000 |
2004/04/15 | 1,121 | 1,130 | 1,110 | 1,124 | 688,000 |
2004/04/14 | 1,093 | 1,123 | 1,093 | 1,120 | 411,000 |
2004/04/13 | 1,096 | 1,105 | 1,087 | 1,098 | 275,000 |
2004/04/12 | 1,081 | 1,099 | 1,081 | 1,096 | 320,000 |
2004/04/09 | 1,060 | 1,083 | 1,056 | 1,080 | 310,000 |
2004/04/08 | 1,060 | 1,091 | 1,040 | 1,080 | 735,000 |
2004/04/07 | 1,065 | 1,089 | 1,065 | 1,080 | 431,000 |
2004/04/06 | 1,089 | 1,099 | 1,072 | 1,085 | 473,000 |
2004/04/05 | 1,119 | 1,120 | 1,072 | 1,072 | 585,000 |
2004/04/02 | 1,028 | 1,070 | 1,016 | 1,059 | 947,000 |
2004/04/01 | 1,000 | 1,029 | 994 | 1,021 | 527,000 |
2004/03/31 | 1,002 | 1,018 | 997 | 1,015 | 306,000 |
2004/03/30 | 1,006 | 1,006 | 985 | 1,001 | 219,000 |
2004/03/29 | 1,004 | 1,010 | 996 | 1,008 | 229,000 |
2004/03/26 | 1,002 | 1,007 | 990 | 999 | 435,000 |
2004/03/25 | 1,000 | 1,005 | 995 | 1,002 | 742,000 |
2004/03/24 | 999 | 999 | 982 | 996 | 440,000 |
2004/03/23 | 990 | 1,002 | 970 | 1,000 | 508,000 |
2004/03/22 | 990 | 1,000 | 983 | 995 | 182,000 |
2004/03/19 | 1,012 | 1,012 | 996 | 996 | 379,000 |
2004/03/18 | 1,010 | 1,018 | 997 | 1,012 | 918,000 |
2004/03/17 | 964 | 995 | 962 | 990 | 681,000 |
2004/03/16 | 980 | 982 | 967 | 974 | 508,000 |
2004/03/15 | 978 | 1,000 | 971 | 976 | 347,000 |
2004/03/12 | 978 | 988 | 972 | 977 | 440,000 |
2004/03/11 | 1,012 | 1,012 | 997 | 998 | 259,000 |
2004/03/10 | 1,000 | 1,031 | 995 | 1,012 | 589,000 |
2004/03/09 | 995 | 1,000 | 990 | 1,000 | 362,000 |
2004/03/08 | 996 | 999 | 994 | 995 | 204,000 |
2004/03/05 | 997 | 998 | 991 | 994 | 487,000 |
2004/03/04 | 970 | 995 | 957 | 987 | 672,000 |
2004/03/03 | 949 | 975 | 944 | 969 | 848,000 |
2004/03/02 | 936 | 950 | 932 | 948 | 461,000 |
2004/03/01 | 952 | 952 | 933 | 941 | 560,000 |
2004/02/27 | 941 | 954 | 927 | 954 | 383,000 |
2004/02/26 | 930 | 946 | 930 | 941 | 459,000 |
2004/02/25 | 933 | 935 | 925 | 925 | 390,000 |
2004/02/24 | 925 | 940 | 924 | 934 | 824,000 |
2004/02/23 | 892 | 919 | 887 | 915 | 734,000 |
2004/02/20 | 879 | 885 | 864 | 885 | 458,000 |
2004/02/19 | 891 | 895 | 883 | 884 | 403,000 |
2004/02/18 | 879 | 898 | 877 | 898 | 462,000 |
2004/02/17 | 844 | 875 | 844 | 873 | 373,000 |
2004/02/16 | 840 | 850 | 840 | 842 | 137,000 |
2004/02/13 | 846 | 852 | 843 | 848 | 320,000 |
2004/02/12 | 846 | 853 | 846 | 850 | 262,000 |
2004/02/10 | 848 | 855 | 844 | 850 | 145,000 |
2004/02/09 | 852 | 860 | 830 | 833 | 680,000 |
2004/02/06 | 847 | 862 | 843 | 861 | 432,000 |
2004/02/05 | 853 | 863 | 852 | 857 | 238,000 |
2004/02/04 | 843 | 865 | 839 | 850 | 319,000 |
2004/02/03 | 839 | 846 | 828 | 837 | 351,000 |
2004/02/02 | 833 | 850 | 830 | 834 | 279,000 |
2004/01/30 | 837 | 838 | 822 | 832 | 299,000 |
2004/01/29 | 834 | 835 | 817 | 834 | 312,000 |
2004/01/28 | 837 | 840 | 835 | 838 | 229,000 |
2004/01/27 | 844 | 848 | 836 | 838 | 216,000 |
2004/01/26 | 840 | 845 | 833 | 836 | 224,000 |
2004/01/23 | 847 | 847 | 836 | 841 | 254,000 |
2004/01/22 | 850 | 852 | 844 | 846 | 264,000 |
2004/01/21 | 850 | 856 | 841 | 847 | 239,000 |
2004/01/20 | 849 | 859 | 842 | 850 | 219,000 |
2004/01/19 | 853 | 860 | 849 | 850 | 314,000 |
2004/01/16 | 836 | 853 | 836 | 850 | 270,000 |
2004/01/15 | 845 | 852 | 830 | 830 | 599,000 |
2004/01/14 | 860 | 862 | 835 | 835 | 390,000 |
2004/01/13 | 869 | 869 | 853 | 859 | 357,000 |
2004/01/09 | 873 | 876 | 863 | 868 | 481,000 |
2004/01/08 | 881 | 892 | 875 | 883 | 404,000 |
2004/01/07 | 887 | 896 | 882 | 896 | 318,000 |
2004/01/06 | 889 | 894 | 877 | 888 | 216,000 |
2004/01/05 | 892 | 899 | 861 | 889 | 201,000 |