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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,183 | 1,183 | 1,147 | 1,154 | 454,000 |
| 2006/12/28 | 1,190 | 1,195 | 1,179 | 1,182 | 179,000 |
| 2006/12/27 | 1,184 | 1,187 | 1,178 | 1,180 | 161,000 |
| 2006/12/26 | 1,172 | 1,184 | 1,151 | 1,184 | 318,000 |
| 2006/12/25 | 1,208 | 1,208 | 1,186 | 1,186 | 523,000 |
| 2006/12/22 | 1,208 | 1,218 | 1,206 | 1,211 | 412,000 |
| 2006/12/21 | 1,202 | 1,203 | 1,183 | 1,200 | 441,000 |
| 2006/12/20 | 1,178 | 1,202 | 1,178 | 1,200 | 537,000 |
| 2006/12/19 | 1,194 | 1,194 | 1,176 | 1,176 | 467,000 |
| 2006/12/18 | 1,200 | 1,202 | 1,194 | 1,199 | 436,000 |
| 2006/12/15 | 1,205 | 1,210 | 1,200 | 1,205 | 299,000 |
| 2006/12/14 | 1,210 | 1,212 | 1,193 | 1,212 | 724,000 |
| 2006/12/13 | 1,192 | 1,211 | 1,191 | 1,211 | 1,267,000 |
| 2006/12/12 | 1,170 | 1,186 | 1,169 | 1,176 | 555,000 |
| 2006/12/11 | 1,170 | 1,180 | 1,161 | 1,169 | 559,000 |
| 2006/12/08 | 1,160 | 1,165 | 1,153 | 1,156 | 785,000 |
| 2006/12/07 | 1,168 | 1,176 | 1,163 | 1,165 | 663,000 |
| 2006/12/06 | 1,154 | 1,158 | 1,141 | 1,158 | 434,000 |
| 2006/12/05 | 1,141 | 1,162 | 1,140 | 1,151 | 641,000 |
| 2006/12/04 | 1,131 | 1,146 | 1,127 | 1,146 | 495,000 |
| 2006/12/01 | 1,134 | 1,136 | 1,126 | 1,130 | 464,000 |
| 2006/11/30 | 1,136 | 1,155 | 1,116 | 1,129 | 564,000 |
| 2006/11/29 | 1,115 | 1,131 | 1,110 | 1,130 | 1,024,000 |
| 2006/11/28 | 1,110 | 1,119 | 1,110 | 1,115 | 734,000 |
| 2006/11/27 | 1,106 | 1,122 | 1,105 | 1,118 | 735,000 |
| 2006/11/24 | 1,123 | 1,129 | 1,102 | 1,120 | 1,512,000 |
| 2006/11/22 | 1,151 | 1,152 | 1,119 | 1,140 | 1,149,000 |
| 2006/11/21 | 1,169 | 1,169 | 1,156 | 1,159 | 374,000 |
| 2006/11/20 | 1,168 | 1,177 | 1,164 | 1,166 | 434,000 |
| 2006/11/17 | 1,182 | 1,190 | 1,174 | 1,179 | 306,000 |
| 2006/11/16 | 1,190 | 1,197 | 1,176 | 1,180 | 403,000 |
| 2006/11/15 | 1,189 | 1,189 | 1,171 | 1,186 | 453,000 |
| 2006/11/14 | 1,180 | 1,197 | 1,178 | 1,190 | 572,000 |
| 2006/11/13 | 1,180 | 1,188 | 1,161 | 1,179 | 501,000 |
| 2006/11/10 | 1,211 | 1,233 | 1,183 | 1,187 | 787,000 |
| 2006/11/09 | 1,209 | 1,230 | 1,209 | 1,218 | 742,000 |
| 2006/11/08 | 1,221 | 1,222 | 1,189 | 1,194 | 653,000 |
| 2006/11/07 | 1,225 | 1,240 | 1,223 | 1,227 | 715,000 |
| 2006/11/06 | 1,267 | 1,267 | 1,210 | 1,223 | 1,146,000 |
| 2006/11/02 | 1,235 | 1,281 | 1,224 | 1,278 | 1,587,000 |
| 2006/11/01 | 1,213 | 1,255 | 1,213 | 1,229 | 756,000 |
| 2006/10/31 | 1,231 | 1,231 | 1,192 | 1,213 | 1,270,000 |
| 2006/10/30 | 1,250 | 1,252 | 1,229 | 1,232 | 744,000 |
| 2006/10/27 | 1,271 | 1,271 | 1,248 | 1,251 | 750,000 |
| 2006/10/26 | 1,265 | 1,278 | 1,264 | 1,270 | 807,000 |
| 2006/10/25 | 1,228 | 1,263 | 1,224 | 1,252 | 1,429,000 |
| 2006/10/24 | 1,223 | 1,225 | 1,213 | 1,222 | 457,000 |
| 2006/10/23 | 1,216 | 1,224 | 1,212 | 1,222 | 479,000 |
| 2006/10/20 | 1,217 | 1,234 | 1,211 | 1,226 | 659,000 |
| 2006/10/19 | 1,203 | 1,220 | 1,202 | 1,206 | 916,000 |
| 2006/10/18 | 1,199 | 1,206 | 1,192 | 1,202 | 610,000 |
| 2006/10/17 | 1,205 | 1,210 | 1,196 | 1,198 | 482,000 |
| 2006/10/16 | 1,196 | 1,201 | 1,193 | 1,198 | 539,000 |
| 2006/10/13 | 1,186 | 1,208 | 1,185 | 1,197 | 587,000 |
| 2006/10/12 | 1,190 | 1,193 | 1,165 | 1,166 | 368,000 |
| 2006/10/11 | 1,195 | 1,203 | 1,186 | 1,189 | 433,000 |
| 2006/10/10 | 1,197 | 1,213 | 1,190 | 1,195 | 333,000 |
| 2006/10/06 | 1,212 | 1,218 | 1,186 | 1,193 | 624,000 |
| 2006/10/05 | 1,203 | 1,227 | 1,203 | 1,224 | 706,000 |
| 2006/10/04 | 1,211 | 1,213 | 1,191 | 1,196 | 768,000 |
| 2006/10/03 | 1,189 | 1,248 | 1,189 | 1,221 | 1,901,000 |
| 2006/10/02 | 1,158 | 1,180 | 1,147 | 1,169 | 553,000 |
| 2006/09/29 | 1,135 | 1,154 | 1,131 | 1,145 | 401,000 |
| 2006/09/28 | 1,147 | 1,147 | 1,131 | 1,136 | 333,000 |
| 2006/09/27 | 1,131 | 1,141 | 1,123 | 1,141 | 460,000 |
| 2006/09/26 | 1,122 | 1,122 | 1,106 | 1,111 | 383,000 |
| 2006/09/25 | 1,108 | 1,123 | 1,105 | 1,121 | 508,000 |
| 2006/09/22 | 1,110 | 1,123 | 1,107 | 1,114 | 663,000 |
| 2006/09/21 | 1,122 | 1,128 | 1,105 | 1,111 | 264,000 |
| 2006/09/20 | 1,129 | 1,159 | 1,124 | 1,124 | 991,000 |
| 2006/09/19 | 1,104 | 1,120 | 1,104 | 1,108 | 856,000 |
| 2006/09/15 | 1,107 | 1,107 | 1,101 | 1,103 | 717,000 |
| 2006/09/14 | 1,116 | 1,116 | 1,105 | 1,107 | 748,000 |
| 2006/09/13 | 1,138 | 1,138 | 1,117 | 1,118 | 370,000 |
| 2006/09/12 | 1,145 | 1,145 | 1,120 | 1,126 | 634,000 |
| 2006/09/11 | 1,168 | 1,168 | 1,132 | 1,132 | 640,000 |
| 2006/09/08 | 1,155 | 1,169 | 1,146 | 1,168 | 864,000 |
| 2006/09/07 | 1,182 | 1,184 | 1,150 | 1,151 | 580,000 |
| 2006/09/06 | 1,168 | 1,190 | 1,168 | 1,170 | 581,000 |
| 2006/09/05 | 1,178 | 1,181 | 1,159 | 1,176 | 882,000 |
| 2006/09/04 | 1,181 | 1,189 | 1,181 | 1,183 | 431,000 |
| 2006/09/01 | 1,208 | 1,208 | 1,187 | 1,192 | 469,000 |
| 2006/08/31 | 1,195 | 1,215 | 1,190 | 1,214 | 913,000 |
| 2006/08/30 | 1,179 | 1,194 | 1,174 | 1,177 | 736,000 |
| 2006/08/29 | 1,153 | 1,173 | 1,153 | 1,167 | 367,000 |
| 2006/08/28 | 1,145 | 1,168 | 1,145 | 1,154 | 371,000 |
| 2006/08/25 | 1,146 | 1,163 | 1,137 | 1,155 | 477,000 |
| 2006/08/24 | 1,160 | 1,165 | 1,148 | 1,152 | 396,000 |
| 2006/08/23 | 1,166 | 1,185 | 1,164 | 1,170 | 592,000 |
| 2006/08/22 | 1,178 | 1,178 | 1,165 | 1,170 | 732,000 |
| 2006/08/21 | 1,179 | 1,192 | 1,171 | 1,171 | 627,000 |
| 2006/08/18 | 1,153 | 1,180 | 1,151 | 1,178 | 1,017,000 |
| 2006/08/17 | 1,165 | 1,166 | 1,154 | 1,154 | 446,000 |
| 2006/08/16 | 1,155 | 1,170 | 1,153 | 1,163 | 527,000 |
| 2006/08/15 | 1,147 | 1,159 | 1,139 | 1,153 | 587,000 |
| 2006/08/14 | 1,136 | 1,149 | 1,120 | 1,147 | 788,000 |
| 2006/08/11 | 1,150 | 1,151 | 1,143 | 1,146 | 835,000 |
| 2006/08/10 | 1,141 | 1,165 | 1,131 | 1,154 | 1,674,000 |
| 2006/08/09 | 1,099 | 1,150 | 1,097 | 1,147 | 2,987,000 |
| 2006/08/08 | 1,070 | 1,083 | 1,065 | 1,082 | 772,000 |
| 2006/08/07 | 1,054 | 1,086 | 1,053 | 1,054 | 1,086,000 |
| 2006/08/04 | 1,040 | 1,057 | 1,035 | 1,054 | 1,110,000 |
| 2006/08/03 | 1,027 | 1,040 | 1,024 | 1,039 | 389,000 |
| 2006/08/02 | 1,039 | 1,039 | 1,013 | 1,027 | 455,000 |
| 2006/08/01 | 1,043 | 1,045 | 1,023 | 1,040 | 956,000 |
| 2006/07/31 | 1,044 | 1,044 | 1,021 | 1,026 | 997,000 |
| 2006/07/28 | 1,000 | 1,005 | 990 | 1,004 | 598,000 |
| 2006/07/27 | 987 | 1,007 | 981 | 990 | 313,000 |
| 2006/07/26 | 984 | 992 | 980 | 986 | 358,000 |
| 2006/07/25 | 988 | 988 | 979 | 984 | 348,000 |
| 2006/07/24 | 985 | 985 | 967 | 980 | 728,000 |
| 2006/07/21 | 990 | 1,005 | 982 | 987 | 380,000 |
| 2006/07/20 | 1,033 | 1,034 | 998 | 1,010 | 789,000 |
| 2006/07/19 | 1,003 | 1,003 | 985 | 987 | 682,000 |
| 2006/07/18 | 985 | 1,009 | 978 | 983 | 719,000 |
| 2006/07/14 | 996 | 1,003 | 983 | 991 | 659,000 |
| 2006/07/13 | 1,001 | 1,012 | 991 | 996 | 1,010,000 |
| 2006/07/12 | 1,041 | 1,041 | 995 | 1,007 | 1,445,000 |
| 2006/07/11 | 1,050 | 1,068 | 1,025 | 1,040 | 1,613,000 |
| 2006/07/10 | 1,009 | 1,042 | 1,002 | 1,042 | 647,000 |
| 2006/07/07 | 1,033 | 1,033 | 1,008 | 1,013 | 813,000 |
| 2006/07/06 | 1,030 | 1,035 | 1,022 | 1,028 | 639,000 |
| 2006/07/05 | 1,022 | 1,040 | 1,021 | 1,030 | 1,100,000 |
| 2006/07/04 | 1,004 | 1,024 | 1,004 | 1,021 | 686,000 |
| 2006/07/03 | 1,026 | 1,042 | 994 | 1,002 | 2,521,000 |
| 2006/06/30 | 1,022 | 1,025 | 1,009 | 1,025 | 793,000 |
| 2006/06/29 | 995 | 1,007 | 994 | 1,002 | 448,000 |
| 2006/06/28 | 965 | 1,001 | 965 | 995 | 999,000 |
| 2006/06/27 | 950 | 967 | 947 | 967 | 546,000 |
| 2006/06/26 | 946 | 955 | 936 | 952 | 262,000 |
| 2006/06/23 | 963 | 964 | 946 | 955 | 229,000 |
| 2006/06/22 | 947 | 962 | 940 | 962 | 322,000 |
| 2006/06/21 | 952 | 957 | 938 | 946 | 275,000 |
| 2006/06/20 | 944 | 957 | 942 | 949 | 311,000 |
| 2006/06/19 | 927 | 940 | 922 | 940 | 233,000 |
| 2006/06/16 | 930 | 937 | 916 | 934 | 706,000 |
| 2006/06/15 | 924 | 930 | 918 | 928 | 310,000 |
| 2006/06/14 | 918 | 922 | 909 | 920 | 243,000 |
| 2006/06/13 | 922 | 930 | 917 | 918 | 258,000 |
| 2006/06/12 | 935 | 937 | 919 | 933 | 267,000 |
| 2006/06/09 | 929 | 940 | 903 | 928 | 621,000 |
| 2006/06/08 | 938 | 940 | 905 | 922 | 627,000 |
| 2006/06/07 | 936 | 954 | 936 | 952 | 260,000 |
| 2006/06/06 | 946 | 953 | 940 | 946 | 553,000 |
| 2006/06/05 | 943 | 950 | 938 | 945 | 301,000 |
| 2006/06/02 | 960 | 960 | 935 | 958 | 408,000 |
| 2006/06/01 | 959 | 963 | 950 | 959 | 657,000 |
| 2006/05/31 | 941 | 958 | 932 | 943 | 533,000 |
| 2006/05/30 | 947 | 947 | 930 | 940 | 539,000 |
| 2006/05/29 | 961 | 963 | 940 | 955 | 485,000 |
| 2006/05/26 | 960 | 969 | 940 | 946 | 336,000 |
| 2006/05/25 | 956 | 956 | 935 | 945 | 561,000 |
| 2006/05/24 | 965 | 965 | 924 | 955 | 889,000 |
| 2006/05/23 | 984 | 996 | 971 | 975 | 659,000 |
| 2006/05/22 | 980 | 993 | 970 | 975 | 332,000 |
| 2006/05/19 | 967 | 978 | 952 | 970 | 596,000 |
| 2006/05/18 | 980 | 980 | 961 | 969 | 601,000 |
| 2006/05/17 | 1,009 | 1,009 | 984 | 996 | 721,000 |
| 2006/05/16 | 1,007 | 1,018 | 973 | 979 | 866,000 |
| 2006/05/15 | 992 | 1,007 | 990 | 1,006 | 533,000 |
| 2006/05/12 | 1,006 | 1,018 | 994 | 1,011 | 650,000 |
| 2006/05/11 | 1,028 | 1,038 | 1,022 | 1,026 | 655,000 |
| 2006/05/10 | 1,033 | 1,044 | 1,023 | 1,026 | 743,000 |
| 2006/05/09 | 1,027 | 1,046 | 1,026 | 1,041 | 827,000 |
| 2006/05/08 | 1,030 | 1,037 | 1,027 | 1,032 | 984,000 |
| 2006/05/02 | 1,017 | 1,035 | 1,009 | 1,027 | 849,000 |
| 2006/05/01 | 1,010 | 1,024 | 1,008 | 1,020 | 1,151,000 |
| 2006/04/28 | 998 | 1,020 | 994 | 1,019 | 1,302,000 |
| 2006/04/27 | 996 | 1,018 | 992 | 1,008 | 1,152,000 |
| 2006/04/26 | 964 | 998 | 961 | 995 | 1,408,000 |
| 2006/04/25 | 966 | 970 | 959 | 963 | 1,076,000 |
| 2006/04/24 | 951 | 969 | 946 | 965 | 1,483,000 |
| 2006/04/21 | 940 | 965 | 940 | 952 | 1,253,000 |
| 2006/04/20 | 931 | 940 | 929 | 940 | 540,000 |
| 2006/04/19 | 929 | 935 | 924 | 926 | 133,000 |
| 2006/04/18 | 925 | 933 | 924 | 931 | 197,000 |
| 2006/04/17 | 937 | 937 | 922 | 922 | 298,000 |
| 2006/04/14 | 937 | 937 | 929 | 932 | 223,000 |
| 2006/04/13 | 938 | 942 | 932 | 937 | 624,000 |
| 2006/04/12 | 930 | 937 | 927 | 929 | 434,000 |
| 2006/04/11 | 931 | 931 | 923 | 928 | 283,000 |
| 2006/04/10 | 927 | 935 | 921 | 926 | 617,000 |
| 2006/04/07 | 924 | 927 | 918 | 924 | 543,000 |
| 2006/04/06 | 922 | 924 | 912 | 917 | 782,000 |
| 2006/04/05 | 921 | 926 | 920 | 921 | 529,000 |
| 2006/04/04 | 926 | 929 | 920 | 921 | 786,000 |
| 2006/04/03 | 923 | 929 | 919 | 925 | 453,000 |
| 2006/03/31 | 939 | 939 | 921 | 921 | 321,000 |
| 2006/03/30 | 945 | 945 | 935 | 936 | 225,000 |
| 2006/03/29 | 944 | 948 | 936 | 941 | 232,000 |
| 2006/03/28 | 946 | 949 | 941 | 944 | 239,000 |
| 2006/03/27 | 953 | 955 | 953 | 954 | 240,000 |
| 2006/03/24 | 946 | 951 | 941 | 951 | 527,000 |
| 2006/03/23 | 935 | 950 | 932 | 947 | 735,000 |
| 2006/03/22 | 929 | 933 | 926 | 928 | 327,000 |
| 2006/03/20 | 927 | 934 | 926 | 934 | 254,000 |
| 2006/03/17 | 922 | 934 | 921 | 926 | 445,000 |
| 2006/03/16 | 936 | 936 | 917 | 919 | 280,000 |
| 2006/03/15 | 932 | 936 | 927 | 930 | 194,000 |
| 2006/03/14 | 933 | 937 | 927 | 927 | 270,000 |
| 2006/03/13 | 931 | 943 | 931 | 938 | 256,000 |
| 2006/03/10 | 934 | 938 | 924 | 928 | 562,000 |
| 2006/03/09 | 930 | 944 | 928 | 944 | 420,000 |
| 2006/03/08 | 930 | 943 | 930 | 936 | 420,000 |
| 2006/03/07 | 939 | 942 | 930 | 939 | 507,000 |
| 2006/03/06 | 929 | 939 | 922 | 939 | 340,000 |
| 2006/03/03 | 935 | 943 | 932 | 939 | 656,000 |
| 2006/03/02 | 935 | 939 | 924 | 931 | 373,000 |
| 2006/03/01 | 934 | 934 | 921 | 928 | 629,000 |
| 2006/02/28 | 923 | 939 | 914 | 939 | 805,000 |
| 2006/02/27 | 925 | 935 | 913 | 913 | 599,000 |
| 2006/02/24 | 919 | 928 | 919 | 925 | 628,000 |
| 2006/02/23 | 905 | 920 | 900 | 916 | 864,000 |
| 2006/02/22 | 876 | 908 | 876 | 899 | 794,000 |
| 2006/02/21 | 875 | 879 | 871 | 874 | 727,000 |
| 2006/02/20 | 880 | 890 | 873 | 885 | 576,000 |
| 2006/02/17 | 888 | 888 | 875 | 885 | 445,000 |
| 2006/02/16 | 880 | 888 | 880 | 888 | 259,000 |
| 2006/02/15 | 875 | 890 | 873 | 882 | 578,000 |
| 2006/02/14 | 886 | 886 | 861 | 869 | 1,142,000 |
| 2006/02/13 | 905 | 905 | 888 | 888 | 594,000 |
| 2006/02/10 | 915 | 915 | 881 | 888 | 1,214,000 |
| 2006/02/09 | 908 | 920 | 908 | 918 | 392,000 |
| 2006/02/08 | 920 | 921 | 906 | 906 | 347,000 |
| 2006/02/07 | 923 | 924 | 915 | 924 | 237,000 |
| 2006/02/06 | 920 | 927 | 910 | 924 | 423,000 |
| 2006/02/03 | 920 | 920 | 915 | 918 | 277,000 |
| 2006/02/02 | 915 | 921 | 915 | 917 | 438,000 |
| 2006/02/01 | 920 | 920 | 909 | 914 | 254,000 |
| 2006/01/31 | 932 | 932 | 917 | 923 | 288,000 |
| 2006/01/30 | 914 | 929 | 911 | 924 | 704,000 |
| 2006/01/27 | 907 | 907 | 898 | 904 | 458,000 |
| 2006/01/26 | 890 | 898 | 890 | 896 | 623,000 |
| 2006/01/25 | 896 | 898 | 888 | 888 | 966,000 |
| 2006/01/24 | 896 | 907 | 892 | 899 | 622,000 |
| 2006/01/23 | 903 | 906 | 891 | 892 | 581,000 |
| 2006/01/20 | 915 | 919 | 902 | 916 | 343,000 |
| 2006/01/19 | 900 | 920 | 895 | 918 | 445,000 |
| 2006/01/18 | 924 | 927 | 894 | 895 | 482,000 |
| 2006/01/17 | 933 | 938 | 924 | 924 | 453,000 |
| 2006/01/16 | 938 | 940 | 932 | 933 | 385,000 |
| 2006/01/13 | 940 | 942 | 939 | 940 | 316,000 |
| 2006/01/12 | 943 | 944 | 935 | 941 | 686,000 |
| 2006/01/11 | 937 | 943 | 937 | 943 | 511,000 |
| 2006/01/10 | 943 | 944 | 936 | 940 | 592,000 |
| 2006/01/06 | 948 | 950 | 941 | 942 | 465,000 |
| 2006/01/05 | 953 | 953 | 948 | 948 | 324,000 |
| 2006/01/04 | 950 | 952 | 942 | 948 | 275,000 |