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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,120 | 1,120 | 1,093 | 1,094 | 521,000 |
| 2007/12/27 | 1,141 | 1,141 | 1,114 | 1,131 | 610,000 |
| 2007/12/26 | 1,150 | 1,150 | 1,132 | 1,140 | 825,000 |
| 2007/12/25 | 1,164 | 1,172 | 1,149 | 1,150 | 687,000 |
| 2007/12/21 | 1,156 | 1,178 | 1,150 | 1,178 | 755,000 |
| 2007/12/20 | 1,163 | 1,173 | 1,151 | 1,155 | 902,000 |
| 2007/12/19 | 1,159 | 1,177 | 1,152 | 1,156 | 1,249,000 |
| 2007/12/18 | 1,151 | 1,162 | 1,139 | 1,159 | 1,316,000 |
| 2007/12/17 | 1,166 | 1,166 | 1,143 | 1,150 | 1,366,000 |
| 2007/12/14 | 1,167 | 1,170 | 1,149 | 1,165 | 1,274,000 |
| 2007/12/13 | 1,179 | 1,179 | 1,153 | 1,156 | 1,081,000 |
| 2007/12/12 | 1,175 | 1,187 | 1,166 | 1,187 | 1,138,000 |
| 2007/12/11 | 1,161 | 1,179 | 1,156 | 1,179 | 1,482,000 |
| 2007/12/10 | 1,164 | 1,168 | 1,147 | 1,151 | 974,000 |
| 2007/12/07 | 1,170 | 1,184 | 1,146 | 1,166 | 1,870,000 |
| 2007/12/06 | 1,172 | 1,172 | 1,147 | 1,150 | 1,523,000 |
| 2007/12/05 | 1,140 | 1,177 | 1,138 | 1,173 | 1,541,000 |
| 2007/12/04 | 1,142 | 1,144 | 1,130 | 1,139 | 724,000 |
| 2007/12/03 | 1,131 | 1,148 | 1,129 | 1,141 | 727,000 |
| 2007/11/30 | 1,125 | 1,139 | 1,125 | 1,129 | 1,293,000 |
| 2007/11/29 | 1,131 | 1,143 | 1,126 | 1,133 | 1,328,000 |
| 2007/11/28 | 1,118 | 1,130 | 1,110 | 1,130 | 1,052,000 |
| 2007/11/27 | 1,130 | 1,137 | 1,108 | 1,134 | 1,011,000 |
| 2007/11/26 | 1,118 | 1,145 | 1,108 | 1,130 | 1,914,000 |
| 2007/11/22 | 1,049 | 1,125 | 1,030 | 1,120 | 3,597,000 |
| 2007/11/21 | 997 | 1,038 | 997 | 1,036 | 1,525,000 |
| 2007/11/20 | 982 | 997 | 982 | 996 | 1,118,000 |
| 2007/11/19 | 985 | 985 | 977 | 981 | 777,000 |
| 2007/11/16 | 990 | 1,004 | 983 | 1,001 | 602,000 |
| 2007/11/15 | 985 | 998 | 983 | 995 | 658,000 |
| 2007/11/14 | 975 | 981 | 971 | 980 | 857,000 |
| 2007/11/13 | 973 | 985 | 963 | 978 | 1,085,000 |
| 2007/11/12 | 998 | 998 | 976 | 983 | 667,000 |
| 2007/11/09 | 1,009 | 1,011 | 995 | 1,000 | 805,000 |
| 2007/11/08 | 990 | 999 | 979 | 999 | 835,000 |
| 2007/11/07 | 1,006 | 1,008 | 986 | 995 | 868,000 |
| 2007/11/06 | 998 | 1,014 | 991 | 1,012 | 834,000 |
| 2007/11/05 | 1,018 | 1,020 | 999 | 1,012 | 1,234,000 |
| 2007/11/02 | 1,009 | 1,028 | 1,003 | 1,021 | 1,269,000 |
| 2007/11/01 | 1,008 | 1,012 | 1,003 | 1,010 | 710,000 |
| 2007/10/31 | 977 | 1,008 | 973 | 1,007 | 981,000 |
| 2007/10/30 | 952 | 980 | 952 | 976 | 718,000 |
| 2007/10/29 | 950 | 965 | 947 | 964 | 352,000 |
| 2007/10/26 | 951 | 951 | 939 | 949 | 298,000 |
| 2007/10/25 | 930 | 950 | 927 | 950 | 599,000 |
| 2007/10/24 | 956 | 963 | 936 | 940 | 753,000 |
| 2007/10/23 | 956 | 969 | 955 | 955 | 705,000 |
| 2007/10/22 | 968 | 970 | 951 | 954 | 792,000 |
| 2007/10/19 | 987 | 988 | 966 | 978 | 481,000 |
| 2007/10/18 | 976 | 987 | 970 | 987 | 1,031,000 |
| 2007/10/17 | 975 | 979 | 969 | 974 | 827,000 |
| 2007/10/16 | 982 | 982 | 964 | 975 | 683,000 |
| 2007/10/15 | 995 | 997 | 971 | 982 | 441,000 |
| 2007/10/12 | 991 | 995 | 984 | 987 | 555,000 |
| 2007/10/11 | 998 | 1,007 | 981 | 987 | 1,442,000 |
| 2007/10/10 | 989 | 1,010 | 987 | 998 | 2,284,000 |
| 2007/10/09 | 951 | 970 | 944 | 959 | 2,269,000 |
| 2007/10/05 | 906 | 906 | 887 | 891 | 1,348,000 |
| 2007/10/04 | 907 | 917 | 903 | 905 | 828,000 |
| 2007/10/03 | 894 | 917 | 886 | 916 | 1,000,000 |
| 2007/10/02 | 898 | 898 | 892 | 895 | 663,000 |
| 2007/10/01 | 863 | 887 | 863 | 881 | 814,000 |
| 2007/09/28 | 852 | 867 | 846 | 862 | 703,000 |
| 2007/09/27 | 833 | 848 | 833 | 844 | 664,000 |
| 2007/09/26 | 815 | 827 | 805 | 824 | 1,122,000 |
| 2007/09/25 | 828 | 828 | 803 | 804 | 930,000 |
| 2007/09/21 | 829 | 830 | 822 | 828 | 300,000 |
| 2007/09/20 | 836 | 841 | 825 | 832 | 432,000 |
| 2007/09/19 | 834 | 848 | 831 | 836 | 517,000 |
| 2007/09/18 | 850 | 851 | 828 | 828 | 684,000 |
| 2007/09/14 | 850 | 853 | 847 | 851 | 571,000 |
| 2007/09/13 | 852 | 856 | 849 | 851 | 318,000 |
| 2007/09/12 | 854 | 856 | 847 | 852 | 541,000 |
| 2007/09/11 | 853 | 860 | 850 | 851 | 591,000 |
| 2007/09/10 | 856 | 858 | 850 | 851 | 874,000 |
| 2007/09/07 | 871 | 888 | 857 | 872 | 881,000 |
| 2007/09/06 | 860 | 870 | 854 | 862 | 702,000 |
| 2007/09/05 | 885 | 885 | 861 | 865 | 999,000 |
| 2007/09/04 | 877 | 900 | 877 | 897 | 1,151,000 |
| 2007/09/03 | 878 | 878 | 863 | 871 | 544,000 |
| 2007/08/31 | 860 | 868 | 854 | 868 | 621,000 |
| 2007/08/30 | 874 | 874 | 852 | 859 | 726,000 |
| 2007/08/29 | 861 | 870 | 852 | 870 | 533,000 |
| 2007/08/28 | 880 | 880 | 864 | 875 | 575,000 |
| 2007/08/27 | 888 | 888 | 864 | 880 | 1,222,000 |
| 2007/08/24 | 878 | 888 | 875 | 888 | 794,000 |
| 2007/08/23 | 864 | 874 | 860 | 874 | 796,000 |
| 2007/08/22 | 862 | 871 | 855 | 855 | 605,000 |
| 2007/08/21 | 844 | 869 | 844 | 861 | 1,003,000 |
| 2007/08/20 | 848 | 859 | 834 | 843 | 1,045,000 |
| 2007/08/17 | 837 | 851 | 828 | 847 | 921,000 |
| 2007/08/16 | 842 | 844 | 825 | 838 | 784,000 |
| 2007/08/15 | 852 | 857 | 844 | 845 | 993,000 |
| 2007/08/14 | 855 | 861 | 851 | 860 | 736,000 |
| 2007/08/13 | 849 | 870 | 848 | 860 | 1,174,000 |
| 2007/08/10 | 865 | 872 | 842 | 845 | 1,559,000 |
| 2007/08/09 | 887 | 912 | 860 | 868 | 2,554,000 |
| 2007/08/08 | 877 | 881 | 866 | 878 | 1,224,000 |
| 2007/08/07 | 895 | 895 | 872 | 874 | 1,043,000 |
| 2007/08/06 | 897 | 898 | 877 | 889 | 1,065,000 |
| 2007/08/03 | 940 | 940 | 896 | 900 | 1,844,000 |
| 2007/08/02 | 950 | 953 | 929 | 940 | 1,401,000 |
| 2007/08/01 | 952 | 957 | 945 | 947 | 658,000 |
| 2007/07/31 | 957 | 957 | 943 | 951 | 454,000 |
| 2007/07/30 | 952 | 963 | 939 | 953 | 674,000 |
| 2007/07/27 | 948 | 951 | 934 | 947 | 485,000 |
| 2007/07/26 | 950 | 964 | 949 | 958 | 538,000 |
| 2007/07/25 | 966 | 973 | 948 | 952 | 788,000 |
| 2007/07/24 | 968 | 970 | 956 | 965 | 765,000 |
| 2007/07/23 | 987 | 987 | 960 | 967 | 802,000 |
| 2007/07/20 | 988 | 1,004 | 984 | 990 | 910,000 |
| 2007/07/19 | 964 | 983 | 964 | 978 | 389,000 |
| 2007/07/18 | 970 | 972 | 952 | 958 | 424,000 |
| 2007/07/17 | 976 | 980 | 970 | 972 | 420,000 |
| 2007/07/13 | 982 | 984 | 973 | 974 | 442,000 |
| 2007/07/12 | 984 | 988 | 970 | 973 | 419,000 |
| 2007/07/11 | 994 | 999 | 983 | 984 | 648,000 |
| 2007/07/10 | 1,003 | 1,005 | 989 | 993 | 552,000 |
| 2007/07/09 | 1,002 | 1,009 | 1,000 | 1,008 | 218,000 |
| 2007/07/06 | 1,015 | 1,016 | 996 | 1,001 | 655,000 |
| 2007/07/05 | 1,011 | 1,017 | 1,011 | 1,015 | 413,000 |
| 2007/07/04 | 1,022 | 1,026 | 1,012 | 1,015 | 785,000 |
| 2007/07/03 | 1,031 | 1,035 | 1,020 | 1,021 | 792,000 |
| 2007/07/02 | 1,045 | 1,046 | 1,037 | 1,037 | 548,000 |
| 2007/06/29 | 1,053 | 1,055 | 1,041 | 1,052 | 599,000 |
| 2007/06/28 | 1,052 | 1,056 | 1,043 | 1,056 | 652,000 |
| 2007/06/27 | 1,037 | 1,053 | 1,035 | 1,052 | 502,000 |
| 2007/06/26 | 1,047 | 1,049 | 1,034 | 1,049 | 218,000 |
| 2007/06/25 | 1,038 | 1,058 | 1,033 | 1,044 | 631,000 |
| 2007/06/22 | 1,046 | 1,046 | 1,030 | 1,038 | 426,000 |
| 2007/06/21 | 1,055 | 1,058 | 1,043 | 1,055 | 390,000 |
| 2007/06/20 | 1,041 | 1,054 | 1,036 | 1,050 | 433,000 |
| 2007/06/19 | 1,046 | 1,046 | 1,035 | 1,041 | 305,000 |
| 2007/06/18 | 1,046 | 1,051 | 1,044 | 1,047 | 615,000 |
| 2007/06/15 | 1,035 | 1,040 | 1,030 | 1,035 | 330,000 |
| 2007/06/14 | 1,025 | 1,045 | 1,024 | 1,038 | 408,000 |
| 2007/06/13 | 1,024 | 1,030 | 1,020 | 1,024 | 416,000 |
| 2007/06/12 | 1,031 | 1,032 | 1,021 | 1,024 | 492,000 |
| 2007/06/11 | 1,039 | 1,040 | 1,026 | 1,034 | 220,000 |
| 2007/06/08 | 1,044 | 1,044 | 1,021 | 1,026 | 872,000 |
| 2007/06/07 | 1,043 | 1,051 | 1,028 | 1,047 | 807,000 |
| 2007/06/06 | 1,054 | 1,056 | 1,040 | 1,043 | 539,000 |
| 2007/06/05 | 1,062 | 1,066 | 1,057 | 1,063 | 413,000 |
| 2007/06/04 | 1,068 | 1,069 | 1,051 | 1,053 | 786,000 |
| 2007/06/01 | 1,089 | 1,089 | 1,065 | 1,067 | 886,000 |
| 2007/05/31 | 1,052 | 1,093 | 1,052 | 1,093 | 789,000 |
| 2007/05/30 | 1,080 | 1,082 | 1,065 | 1,071 | 321,000 |
| 2007/05/29 | 1,072 | 1,080 | 1,065 | 1,079 | 259,000 |
| 2007/05/28 | 1,064 | 1,074 | 1,063 | 1,071 | 437,000 |
| 2007/05/25 | 1,078 | 1,080 | 1,061 | 1,063 | 564,000 |
| 2007/05/24 | 1,091 | 1,099 | 1,076 | 1,093 | 602,000 |
| 2007/05/23 | 1,087 | 1,113 | 1,084 | 1,098 | 585,000 |
| 2007/05/22 | 1,070 | 1,081 | 1,063 | 1,080 | 358,000 |
| 2007/05/21 | 1,080 | 1,081 | 1,066 | 1,069 | 334,000 |
| 2007/05/18 | 1,097 | 1,100 | 1,068 | 1,076 | 629,000 |
| 2007/05/17 | 1,108 | 1,120 | 1,092 | 1,096 | 667,000 |
| 2007/05/16 | 1,094 | 1,102 | 1,082 | 1,100 | 849,000 |
| 2007/05/15 | 1,097 | 1,097 | 1,079 | 1,084 | 432,000 |
| 2007/05/14 | 1,114 | 1,114 | 1,098 | 1,098 | 611,000 |
| 2007/05/11 | 1,111 | 1,111 | 1,087 | 1,100 | 703,000 |
| 2007/05/10 | 1,113 | 1,122 | 1,108 | 1,112 | 778,000 |
| 2007/05/09 | 1,102 | 1,110 | 1,097 | 1,099 | 517,000 |
| 2007/05/08 | 1,111 | 1,122 | 1,104 | 1,108 | 718,000 |
| 2007/05/07 | 1,118 | 1,125 | 1,105 | 1,111 | 520,000 |
| 2007/05/02 | 1,127 | 1,132 | 1,105 | 1,115 | 709,000 |
| 2007/05/01 | 1,125 | 1,150 | 1,111 | 1,132 | 1,185,000 |
| 2007/04/27 | 1,124 | 1,129 | 1,111 | 1,115 | 392,000 |
| 2007/04/26 | 1,111 | 1,130 | 1,108 | 1,123 | 701,000 |
| 2007/04/25 | 1,129 | 1,129 | 1,094 | 1,109 | 920,000 |
| 2007/04/24 | 1,094 | 1,117 | 1,089 | 1,113 | 941,000 |
| 2007/04/23 | 1,099 | 1,106 | 1,087 | 1,093 | 518,000 |
| 2007/04/20 | 1,082 | 1,093 | 1,079 | 1,091 | 547,000 |
| 2007/04/19 | 1,079 | 1,084 | 1,065 | 1,072 | 586,000 |
| 2007/04/18 | 1,069 | 1,091 | 1,069 | 1,088 | 601,000 |
| 2007/04/17 | 1,084 | 1,084 | 1,060 | 1,067 | 450,000 |
| 2007/04/16 | 1,085 | 1,094 | 1,077 | 1,082 | 540,000 |
| 2007/04/13 | 1,092 | 1,096 | 1,076 | 1,078 | 446,000 |
| 2007/04/12 | 1,090 | 1,095 | 1,076 | 1,078 | 802,000 |
| 2007/04/11 | 1,100 | 1,100 | 1,082 | 1,088 | 397,000 |
| 2007/04/10 | 1,086 | 1,099 | 1,072 | 1,096 | 865,000 |
| 2007/04/09 | 1,070 | 1,089 | 1,070 | 1,087 | 479,000 |
| 2007/04/06 | 1,068 | 1,076 | 1,062 | 1,068 | 420,000 |
| 2007/04/05 | 1,062 | 1,081 | 1,062 | 1,074 | 1,024,000 |
| 2007/04/04 | 1,058 | 1,065 | 1,051 | 1,057 | 817,000 |
| 2007/04/03 | 1,066 | 1,069 | 1,048 | 1,057 | 660,000 |
| 2007/04/02 | 1,070 | 1,085 | 1,062 | 1,064 | 1,107,000 |
| 2007/03/30 | 1,082 | 1,084 | 1,070 | 1,075 | 672,000 |
| 2007/03/29 | 1,081 | 1,093 | 1,066 | 1,082 | 947,000 |
| 2007/03/28 | 1,093 | 1,094 | 1,067 | 1,078 | 889,000 |
| 2007/03/27 | 1,105 | 1,105 | 1,082 | 1,092 | 557,000 |
| 2007/03/26 | 1,102 | 1,108 | 1,090 | 1,105 | 654,000 |
| 2007/03/23 | 1,093 | 1,103 | 1,082 | 1,097 | 1,017,000 |
| 2007/03/22 | 1,100 | 1,102 | 1,089 | 1,094 | 1,105,000 |
| 2007/03/20 | 1,090 | 1,094 | 1,077 | 1,083 | 1,065,000 |
| 2007/03/19 | 1,074 | 1,081 | 1,063 | 1,076 | 986,000 |
| 2007/03/16 | 1,056 | 1,073 | 1,053 | 1,058 | 893,000 |
| 2007/03/15 | 1,062 | 1,069 | 1,049 | 1,051 | 1,301,000 |
| 2007/03/14 | 1,068 | 1,072 | 1,047 | 1,057 | 1,187,000 |
| 2007/03/13 | 1,086 | 1,097 | 1,074 | 1,088 | 900,000 |
| 2007/03/12 | 1,089 | 1,094 | 1,070 | 1,079 | 952,000 |
| 2007/03/09 | 1,072 | 1,089 | 1,063 | 1,078 | 1,617,000 |
| 2007/03/08 | 1,050 | 1,067 | 1,035 | 1,062 | 1,415,000 |
| 2007/03/07 | 1,052 | 1,075 | 1,044 | 1,048 | 1,556,000 |
| 2007/03/06 | 1,030 | 1,050 | 1,011 | 1,047 | 1,937,000 |
| 2007/03/05 | 1,070 | 1,070 | 1,047 | 1,050 | 1,586,000 |
| 2007/03/02 | 1,089 | 1,097 | 1,071 | 1,077 | 1,309,000 |
| 2007/03/01 | 1,090 | 1,093 | 1,069 | 1,088 | 1,564,000 |
| 2007/02/28 | 1,060 | 1,097 | 1,041 | 1,095 | 1,268,000 |
| 2007/02/27 | 1,140 | 1,140 | 1,112 | 1,119 | 1,335,000 |
| 2007/02/26 | 1,133 | 1,141 | 1,130 | 1,132 | 999,000 |
| 2007/02/23 | 1,148 | 1,150 | 1,126 | 1,132 | 1,252,000 |
| 2007/02/22 | 1,177 | 1,178 | 1,142 | 1,144 | 1,611,000 |
| 2007/02/21 | 1,165 | 1,181 | 1,158 | 1,179 | 1,350,000 |
| 2007/02/20 | 1,145 | 1,164 | 1,134 | 1,153 | 514,000 |
| 2007/02/19 | 1,160 | 1,160 | 1,151 | 1,155 | 498,000 |
| 2007/02/16 | 1,159 | 1,171 | 1,157 | 1,163 | 529,000 |
| 2007/02/15 | 1,162 | 1,163 | 1,150 | 1,156 | 433,000 |
| 2007/02/14 | 1,157 | 1,162 | 1,147 | 1,149 | 643,000 |
| 2007/02/13 | 1,152 | 1,168 | 1,144 | 1,162 | 831,000 |
| 2007/02/09 | 1,168 | 1,168 | 1,149 | 1,164 | 997,000 |
| 2007/02/08 | 1,175 | 1,179 | 1,158 | 1,167 | 817,000 |
| 2007/02/07 | 1,175 | 1,185 | 1,162 | 1,174 | 748,000 |
| 2007/02/06 | 1,172 | 1,175 | 1,154 | 1,175 | 983,000 |
| 2007/02/05 | 1,159 | 1,165 | 1,140 | 1,161 | 996,000 |
| 2007/02/02 | 1,165 | 1,169 | 1,150 | 1,152 | 501,000 |
| 2007/02/01 | 1,136 | 1,145 | 1,133 | 1,143 | 315,000 |
| 2007/01/31 | 1,173 | 1,174 | 1,123 | 1,125 | 917,000 |
| 2007/01/30 | 1,170 | 1,178 | 1,159 | 1,161 | 278,000 |
| 2007/01/29 | 1,176 | 1,178 | 1,165 | 1,167 | 437,000 |
| 2007/01/26 | 1,153 | 1,168 | 1,153 | 1,167 | 263,000 |
| 2007/01/25 | 1,175 | 1,175 | 1,159 | 1,164 | 313,000 |
| 2007/01/24 | 1,172 | 1,176 | 1,166 | 1,172 | 491,000 |
| 2007/01/23 | 1,175 | 1,176 | 1,160 | 1,171 | 369,000 |
| 2007/01/22 | 1,190 | 1,190 | 1,176 | 1,184 | 543,000 |
| 2007/01/19 | 1,169 | 1,169 | 1,157 | 1,162 | 607,000 |
| 2007/01/18 | 1,174 | 1,175 | 1,153 | 1,156 | 458,000 |
| 2007/01/17 | 1,165 | 1,170 | 1,141 | 1,161 | 1,099,000 |
| 2007/01/16 | 1,163 | 1,166 | 1,154 | 1,155 | 789,000 |
| 2007/01/15 | 1,156 | 1,168 | 1,152 | 1,162 | 520,000 |
| 2007/01/12 | 1,133 | 1,159 | 1,133 | 1,152 | 599,000 |
| 2007/01/11 | 1,152 | 1,166 | 1,126 | 1,132 | 586,000 |
| 2007/01/10 | 1,184 | 1,185 | 1,147 | 1,157 | 567,000 |
| 2007/01/09 | 1,180 | 1,190 | 1,169 | 1,184 | 614,000 |
| 2007/01/05 | 1,188 | 1,196 | 1,169 | 1,171 | 540,000 |
| 2007/01/04 | 1,158 | 1,170 | 1,157 | 1,168 | 287,000 |