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
2005/12/30 949 960 945 960 266,000
2005/12/29 952 954 944 946 275,000
2005/12/28 946 953 940 953 278,000
2005/12/27 955 955 938 948 428,000
2005/12/26 969 973 966 972 511,000
2005/12/22 971 971 963 970 486,000
2005/12/21 969 970 961 968 570,000
2005/12/20 957 968 956 968 356,000
2005/12/19 956 956 950 956 265,000
2005/12/16 954 956 945 950 558,000
2005/12/15 963 967 956 956 581,000
2005/12/14 962 968 962 965 479,000
2005/12/13 966 968 963 964 521,000
2005/12/12 970 974 963 966 704,000
2005/12/09 971 974 966 969 989,000
2005/12/08 967 968 959 966 813,000
2005/12/07 965 971 964 968 650,000
2005/12/06 964 969 963 966 880,000
2005/12/05 950 960 950 960 686,000
2005/12/02 946 949 944 948 591,000
2005/12/01 940 944 936 944 559,000
2005/11/30 948 949 938 938 505,000
2005/11/29 946 948 944 947 488,000
2005/11/28 938 942 936 939 356,000
2005/11/25 938 939 933 934 508,000
2005/11/24 940 944 937 937 580,000
2005/11/22 936 939 934 938 403,000
2005/11/21 935 940 932 935 696,000
2005/11/18 940 943 932 934 840,000
2005/11/17 939 940 935 937 485,000
2005/11/16 944 944 936 939 669,000
2005/11/15 951 952 941 942 626,000
2005/11/14 959 959 943 944 667,000
2005/11/11 938 947 937 942 750,000
2005/11/10 934 940 934 938 611,000
2005/11/09 931 938 931 932 579,000
2005/11/08 941 943 931 931 685,000
2005/11/07 954 955 935 942 1,117,000
2005/11/04 958 961 950 953 1,039,000
2005/11/02 956 971 949 957 1,293,000
2005/11/01 971 974 951 952 917,000
2005/10/31 987 987 967 968 1,125,000
2005/10/28 995 997 989 995 384,000
2005/10/27 996 1,003 994 1,003 303,000
2005/10/26 1,004 1,007 989 992 451,000
2005/10/25 990 1,015 989 1,007 415,000
2005/10/24 994 996 984 986 197,000
2005/10/21 987 997 985 995 346,000
2005/10/20 995 996 985 989 231,000
2005/10/19 991 996 985 995 238,000
2005/10/18 995 1,002 984 984 252,000
2005/10/17 1,000 1,000 992 994 215,000
2005/10/14 1,007 1,007 997 999 202,000
2005/10/13 996 1,009 996 1,006 385,000
2005/10/12 997 1,009 990 995 321,000
2005/10/11 991 995 983 995 327,000
2005/10/07 980 994 975 981 313,000
2005/10/06 1,002 1,002 980 980 326,000
2005/10/05 1,004 1,005 993 1,001 375,000
2005/10/04 986 1,011 986 1,005 447,000
2005/10/03 995 995 976 981 436,000
2005/09/30 1,001 1,015 994 994 284,000
2005/09/29 1,010 1,015 999 1,015 320,000
2005/09/28 1,004 1,011 1,004 1,009 172,000
2005/09/27 1,009 1,015 1,002 1,002 385,000
2005/09/26 1,001 1,010 995 1,010 378,000
2005/09/22 1,004 1,007 992 1,000 483,000
2005/09/21 988 1,010 982 998 461,000
2005/09/20 980 987 979 983 361,000
2005/09/16 962 966 959 965 179,000
2005/09/15 957 962 955 958 216,000
2005/09/14 960 967 957 961 200,000
2005/09/13 971 973 968 969 212,000
2005/09/12 965 978 964 971 413,000
2005/09/09 944 959 939 957 944,000
2005/09/08 934 935 930 934 246,000
2005/09/07 938 938 927 927 200,000
2005/09/06 935 935 927 930 312,000
2005/09/05 938 938 929 930 351,000
2005/09/02 941 947 925 929 825,000
2005/09/01 949 955 947 947 165,000
2005/08/31 953 953 943 944 163,000
2005/08/30 949 958 948 955 141,000
2005/08/29 957 959 949 950 186,000
2005/08/26 955 958 949 956 137,000
2005/08/25 965 974 954 955 321,000
2005/08/24 950 967 950 964 219,000
2005/08/23 957 964 957 960 255,000
2005/08/22 951 958 951 957 240,000
2005/08/19 948 953 947 950 222,000
2005/08/18 950 951 946 947 211,000
2005/08/17 955 955 943 947 327,000
2005/08/16 950 954 942 954 197,000
2005/08/15 950 951 939 950 341,000
2005/08/12 950 953 945 952 375,000
2005/08/11 947 953 938 950 554,000
2005/08/10 928 940 927 939 427,000
2005/08/09 902 926 895 925 374,000
2005/08/08 905 905 882 892 403,000
2005/08/05 921 921 906 909 318,000
2005/08/04 923 926 920 922 234,000
2005/08/03 920 927 915 923 300,000
2005/08/02 922 924 920 921 170,000
2005/08/01 929 929 920 922 224,000
2005/07/29 927 932 925 927 256,000
2005/07/28 930 934 926 926 151,000
2005/07/27 925 935 925 930 139,000
2005/07/26 933 934 927 928 130,000
2005/07/25 940 940 922 925 453,000
2005/07/22 943 943 932 937 165,000
2005/07/21 935 944 935 937 152,000
2005/07/20 943 945 932 932 189,000
2005/07/19 946 946 941 942 131,000
2005/07/15 947 949 940 940 121,000
2005/07/14 943 952 943 943 100,000
2005/07/13 947 947 938 942 117,000
2005/07/12 948 953 941 941 160,000
2005/07/11 941 950 937 940 156,000
2005/07/08 936 948 932 939 196,000
2005/07/07 944 956 933 938 391,000
2005/07/06 954 964 950 957 285,000
2005/07/05 959 964 952 952 138,000
2005/07/04 963 965 956 961 148,000
2005/07/01 960 969 952 962 158,000
2005/06/30 961 966 953 957 373,000
2005/06/29 952 960 952 960 205,000
2005/06/28 943 952 941 952 153,000
2005/06/27 942 944 938 942 176,000
2005/06/24 946 955 945 952 130,000
2005/06/23 960 960 949 951 274,000
2005/06/22 955 960 933 960 302,000
2005/06/21 956 962 954 957 170,000
2005/06/20 957 960 950 955 188,000
2005/06/17 948 955 945 954 100,000
2005/06/16 941 949 938 946 224,000
2005/06/15 935 942 935 941 179,000
2005/06/14 930 933 925 930 112,000
2005/06/13 932 939 930 930 138,000
2005/06/10 932 935 925 931 283,000
2005/06/09 936 936 922 922 125,000
2005/06/08 932 938 931 937 121,000
2005/06/07 925 932 921 927 281,000
2005/06/06 933 936 923 934 204,000
2005/06/03 935 935 927 932 243,000
2005/06/02 935 941 928 928 275,000
2005/06/01 930 934 923 934 309,000
2005/05/31 922 942 918 935 503,000
2005/05/30 918 923 917 922 205,000
2005/05/27 912 922 912 918 287,000
2005/05/26 909 919 909 915 218,000
2005/05/25 910 918 905 916 280,000
2005/05/24 920 920 912 917 160,000
2005/05/23 916 919 908 917 159,000
2005/05/20 920 920 913 913 171,000
2005/05/19 914 920 909 917 263,000
2005/05/18 911 917 903 912 240,000
2005/05/17 920 926 907 907 233,000
2005/05/16 934 936 915 916 227,000
2005/05/13 940 941 933 933 273,000
2005/05/12 946 952 942 947 246,000
2005/05/11 947 947 938 941 184,000
2005/05/10 952 953 943 946 295,000
2005/05/09 943 952 939 952 267,000
2005/05/06 942 951 931 942 474,000
2005/05/02 935 952 931 952 270,000
2005/04/28 942 945 927 931 272,000
2005/04/27 935 946 933 944 144,000
2005/04/26 941 950 936 938 229,000
2005/04/25 948 955 943 944 361,000
2005/04/22 933 942 931 939 338,000
2005/04/21 913 931 904 923 665,000
2005/04/20 946 946 914 917 803,000
2005/04/19 939 947 930 944 277,000
2005/04/18 956 956 928 930 446,000
2005/04/15 984 985 953 956 565,000
2005/04/14 992 995 982 989 212,000
2005/04/13 995 999 991 996 110,000
2005/04/12 1,002 1,002 987 987 173,000
2005/04/11 998 1,004 995 1,002 211,000
2005/04/08 1,005 1,008 999 1,008 255,000
2005/04/07 1,008 1,013 1,002 1,013 224,000
2005/04/06 1,006 1,010 1,004 1,006 226,000
2005/04/05 1,015 1,025 1,004 1,004 335,000
2005/04/04 1,002 1,022 1,002 1,021 196,000
2005/04/01 1,002 1,017 990 1,017 329,000
2005/03/31 1,003 1,012 995 1,012 397,000
2005/03/30 1,008 1,021 1,004 1,017 179,000
2005/03/29 1,029 1,033 1,004 1,008 217,000
2005/03/28 1,022 1,029 1,005 1,028 198,000
2005/03/25 1,030 1,033 1,014 1,021 187,000
2005/03/24 1,018 1,031 1,011 1,023 300,000
2005/03/23 1,044 1,044 1,006 1,028 495,000
2005/03/22 1,019 1,048 1,019 1,045 737,000
2005/03/18 1,015 1,044 1,009 1,039 723,000
2005/03/17 989 1,006 989 1,002 604,000
2005/03/16 982 989 974 980 680,000
2005/03/15 1,003 1,004 985 1,002 258,000
2005/03/14 1,016 1,020 1,007 1,009 237,000
2005/03/11 1,015 1,028 1,008 1,021 799,000
2005/03/10 993 1,008 993 1,006 275,000
2005/03/09 987 1,000 987 995 286,000
2005/03/08 992 995 985 993 201,000
2005/03/07 986 995 985 991 240,000
2005/03/04 963 988 959 982 528,000
2005/03/03 967 969 957 963 240,000
2005/03/02 959 968 956 968 254,000
2005/03/01 955 956 951 952 303,000
2005/02/28 959 959 951 951 347,000
2005/02/25 959 962 954 956 237,000
2005/02/24 957 967 954 963 231,000
2005/02/23 964 967 951 951 258,000
2005/02/22 964 971 960 960 155,000
2005/02/21 964 972 959 963 179,000
2005/02/18 962 963 958 958 112,000
2005/02/17 958 965 953 960 314,000
2005/02/16 967 970 942 949 457,000
2005/02/15 977 980 970 974 186,000
2005/02/14 981 981 971 973 111,000
2005/02/10 980 982 973 980 68,000
2005/02/09 985 985 975 976 89,000
2005/02/08 980 990 977 984 132,000
2005/02/07 979 987 965 984 381,000
2005/02/04 986 988 978 984 397,000
2005/02/03 985 989 983 983 467,000
2005/02/02 988 1,000 984 1,000 377,000
2005/02/01 982 984 973 984 141,000
2005/01/31 987 989 978 989 200,000
2005/01/28 981 990 976 986 118,000
2005/01/27 990 991 978 982 145,000
2005/01/26 983 990 973 986 150,000
2005/01/25 972 982 969 979 173,000
2005/01/24 969 975 965 972 103,000
2005/01/21 969 977 965 970 133,000
2005/01/20 973 973 955 970 336,000
2005/01/19 999 999 981 983 191,000
2005/01/18 997 1,003 990 998 410,000
2005/01/17 992 997 992 997 212,000
2005/01/14 978 994 974 989 372,000
2005/01/13 977 978 974 977 233,000
2005/01/12 982 982 975 979 243,000
2005/01/11 980 983 966 983 405,000
2005/01/07 951 961 949 961 256,000
2005/01/06 945 950 945 948 175,000
2005/01/05 947 947 941 943 244,000
2005/01/04 955 955 945 955 77,000

このページの先頭へ