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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,121 | 1,123 | 1,101 | 1,101 | 270,000 |
| 2009/12/29 | 1,098 | 1,122 | 1,091 | 1,120 | 401,000 |
| 2009/12/28 | 1,104 | 1,107 | 1,095 | 1,098 | 525,000 |
| 2009/12/25 | 1,112 | 1,119 | 1,112 | 1,117 | 589,000 |
| 2009/12/24 | 1,119 | 1,122 | 1,110 | 1,115 | 730,000 |
| 2009/12/22 | 1,126 | 1,129 | 1,108 | 1,113 | 782,000 |
| 2009/12/21 | 1,130 | 1,137 | 1,125 | 1,125 | 488,000 |
| 2009/12/18 | 1,125 | 1,130 | 1,117 | 1,126 | 473,000 |
| 2009/12/17 | 1,134 | 1,135 | 1,121 | 1,125 | 433,000 |
| 2009/12/16 | 1,122 | 1,139 | 1,121 | 1,127 | 319,000 |
| 2009/12/15 | 1,130 | 1,130 | 1,119 | 1,121 | 281,000 |
| 2009/12/14 | 1,131 | 1,138 | 1,113 | 1,122 | 750,000 |
| 2009/12/11 | 1,115 | 1,115 | 1,104 | 1,112 | 491,000 |
| 2009/12/10 | 1,107 | 1,128 | 1,105 | 1,108 | 639,000 |
| 2009/12/09 | 1,090 | 1,110 | 1,090 | 1,107 | 505,000 |
| 2009/12/08 | 1,085 | 1,107 | 1,085 | 1,098 | 463,000 |
| 2009/12/07 | 1,106 | 1,106 | 1,090 | 1,090 | 498,000 |
| 2009/12/04 | 1,108 | 1,115 | 1,081 | 1,089 | 604,000 |
| 2009/12/03 | 1,088 | 1,105 | 1,083 | 1,103 | 571,000 |
| 2009/12/02 | 1,090 | 1,092 | 1,069 | 1,078 | 670,000 |
| 2009/12/01 | 1,069 | 1,089 | 1,064 | 1,086 | 491,000 |
| 2009/11/30 | 1,079 | 1,079 | 1,050 | 1,067 | 775,000 |
| 2009/11/27 | 1,052 | 1,061 | 1,046 | 1,049 | 281,000 |
| 2009/11/26 | 1,058 | 1,064 | 1,052 | 1,061 | 295,000 |
| 2009/11/25 | 1,074 | 1,074 | 1,053 | 1,058 | 398,000 |
| 2009/11/24 | 1,070 | 1,073 | 1,059 | 1,067 | 821,000 |
| 2009/11/20 | 1,053 | 1,065 | 1,046 | 1,065 | 523,000 |
| 2009/11/19 | 1,059 | 1,080 | 1,053 | 1,065 | 954,000 |
| 2009/11/18 | 1,059 | 1,060 | 1,046 | 1,058 | 509,000 |
| 2009/11/17 | 1,075 | 1,075 | 1,056 | 1,066 | 509,000 |
| 2009/11/16 | 1,061 | 1,069 | 1,050 | 1,068 | 601,000 |
| 2009/11/13 | 1,033 | 1,058 | 1,033 | 1,052 | 720,000 |
| 2009/11/12 | 1,066 | 1,066 | 1,035 | 1,040 | 555,000 |
| 2009/11/11 | 1,075 | 1,076 | 1,068 | 1,073 | 388,000 |
| 2009/11/10 | 1,076 | 1,077 | 1,063 | 1,070 | 380,000 |
| 2009/11/09 | 1,088 | 1,088 | 1,065 | 1,072 | 536,000 |
| 2009/11/06 | 1,096 | 1,099 | 1,073 | 1,077 | 587,000 |
| 2009/11/05 | 1,095 | 1,095 | 1,073 | 1,095 | 1,072,000 |
| 2009/11/04 | 1,116 | 1,116 | 1,087 | 1,098 | 678,000 |
| 2009/11/02 | 1,070 | 1,125 | 1,070 | 1,125 | 658,000 |
| 2009/10/30 | 1,157 | 1,157 | 1,109 | 1,115 | 780,000 |
| 2009/10/29 | 1,132 | 1,152 | 1,128 | 1,137 | 1,288,000 |
| 2009/10/28 | 1,121 | 1,156 | 1,114 | 1,151 | 1,507,000 |
| 2009/10/27 | 1,153 | 1,153 | 1,106 | 1,122 | 2,441,000 |
| 2009/10/26 | 1,199 | 1,208 | 1,186 | 1,202 | 928,000 |
| 2009/10/23 | 1,172 | 1,186 | 1,155 | 1,184 | 638,000 |
| 2009/10/22 | 1,175 | 1,178 | 1,147 | 1,171 | 830,000 |
| 2009/10/21 | 1,187 | 1,188 | 1,168 | 1,176 | 862,000 |
| 2009/10/20 | 1,201 | 1,207 | 1,195 | 1,201 | 344,000 |
| 2009/10/19 | 1,205 | 1,207 | 1,192 | 1,200 | 494,000 |
| 2009/10/16 | 1,218 | 1,229 | 1,200 | 1,207 | 489,000 |
| 2009/10/15 | 1,211 | 1,222 | 1,202 | 1,213 | 601,000 |
| 2009/10/14 | 1,210 | 1,227 | 1,198 | 1,222 | 387,000 |
| 2009/10/13 | 1,200 | 1,218 | 1,184 | 1,206 | 625,000 |
| 2009/10/09 | 1,223 | 1,225 | 1,208 | 1,217 | 619,000 |
| 2009/10/08 | 1,226 | 1,239 | 1,216 | 1,219 | 366,000 |
| 2009/10/07 | 1,218 | 1,222 | 1,199 | 1,219 | 274,000 |
| 2009/10/06 | 1,256 | 1,267 | 1,212 | 1,228 | 826,000 |
| 2009/10/05 | 1,249 | 1,293 | 1,240 | 1,276 | 1,448,000 |
| 2009/10/02 | 1,232 | 1,238 | 1,210 | 1,229 | 835,000 |
| 2009/10/01 | 1,217 | 1,233 | 1,208 | 1,232 | 548,000 |
| 2009/09/30 | 1,206 | 1,216 | 1,191 | 1,216 | 399,000 |
| 2009/09/29 | 1,205 | 1,208 | 1,193 | 1,200 | 335,000 |
| 2009/09/28 | 1,203 | 1,228 | 1,195 | 1,204 | 431,000 |
| 2009/09/25 | 1,204 | 1,215 | 1,176 | 1,198 | 540,000 |
| 2009/09/24 | 1,202 | 1,227 | 1,195 | 1,222 | 705,000 |
| 2009/09/18 | 1,185 | 1,189 | 1,166 | 1,182 | 408,000 |
| 2009/09/17 | 1,176 | 1,187 | 1,166 | 1,184 | 380,000 |
| 2009/09/16 | 1,183 | 1,200 | 1,169 | 1,175 | 393,000 |
| 2009/09/15 | 1,192 | 1,192 | 1,178 | 1,184 | 331,000 |
| 2009/09/14 | 1,182 | 1,191 | 1,177 | 1,189 | 393,000 |
| 2009/09/11 | 1,198 | 1,203 | 1,186 | 1,193 | 621,000 |
| 2009/09/10 | 1,204 | 1,213 | 1,204 | 1,210 | 488,000 |
| 2009/09/09 | 1,206 | 1,215 | 1,202 | 1,211 | 260,000 |
| 2009/09/08 | 1,223 | 1,227 | 1,211 | 1,211 | 336,000 |
| 2009/09/07 | 1,227 | 1,238 | 1,220 | 1,221 | 235,000 |
| 2009/09/04 | 1,244 | 1,245 | 1,221 | 1,226 | 449,000 |
| 2009/09/03 | 1,226 | 1,255 | 1,225 | 1,248 | 477,000 |
| 2009/09/02 | 1,237 | 1,240 | 1,214 | 1,235 | 726,000 |
| 2009/09/01 | 1,250 | 1,253 | 1,236 | 1,245 | 512,000 |
| 2009/08/31 | 1,249 | 1,273 | 1,240 | 1,260 | 536,000 |
| 2009/08/28 | 1,239 | 1,247 | 1,234 | 1,245 | 448,000 |
| 2009/08/27 | 1,249 | 1,266 | 1,236 | 1,246 | 292,000 |
| 2009/08/26 | 1,251 | 1,259 | 1,236 | 1,257 | 625,000 |
| 2009/08/25 | 1,256 | 1,274 | 1,245 | 1,252 | 724,000 |
| 2009/08/24 | 1,228 | 1,285 | 1,225 | 1,265 | 977,000 |
| 2009/08/21 | 1,202 | 1,219 | 1,185 | 1,212 | 590,000 |
| 2009/08/20 | 1,190 | 1,208 | 1,174 | 1,204 | 443,000 |
| 2009/08/19 | 1,213 | 1,213 | 1,182 | 1,193 | 495,000 |
| 2009/08/18 | 1,203 | 1,212 | 1,195 | 1,205 | 359,000 |
| 2009/08/17 | 1,201 | 1,205 | 1,180 | 1,191 | 494,000 |
| 2009/08/14 | 1,184 | 1,214 | 1,183 | 1,208 | 578,000 |
| 2009/08/13 | 1,221 | 1,221 | 1,174 | 1,204 | 694,000 |
| 2009/08/12 | 1,226 | 1,229 | 1,216 | 1,219 | 472,000 |
| 2009/08/11 | 1,213 | 1,226 | 1,210 | 1,223 | 560,000 |
| 2009/08/10 | 1,229 | 1,234 | 1,197 | 1,215 | 890,000 |
| 2009/08/07 | 1,193 | 1,227 | 1,190 | 1,215 | 1,608,000 |
| 2009/08/06 | 1,138 | 1,166 | 1,132 | 1,166 | 814,000 |
| 2009/08/05 | 1,144 | 1,159 | 1,144 | 1,150 | 613,000 |
| 2009/08/04 | 1,165 | 1,165 | 1,142 | 1,156 | 562,000 |
| 2009/08/03 | 1,190 | 1,190 | 1,137 | 1,159 | 1,480,000 |
| 2009/07/31 | 1,170 | 1,193 | 1,155 | 1,189 | 1,181,000 |
| 2009/07/30 | 1,180 | 1,183 | 1,164 | 1,170 | 882,000 |
| 2009/07/29 | 1,163 | 1,180 | 1,157 | 1,179 | 895,000 |
| 2009/07/28 | 1,150 | 1,162 | 1,132 | 1,161 | 720,000 |
| 2009/07/27 | 1,128 | 1,145 | 1,121 | 1,139 | 511,000 |
| 2009/07/24 | 1,145 | 1,145 | 1,112 | 1,128 | 1,074,000 |
| 2009/07/23 | 1,160 | 1,165 | 1,143 | 1,144 | 892,000 |
| 2009/07/22 | 1,158 | 1,167 | 1,135 | 1,158 | 1,064,000 |
| 2009/07/21 | 1,151 | 1,165 | 1,144 | 1,158 | 971,000 |
| 2009/07/17 | 1,114 | 1,148 | 1,112 | 1,120 | 1,021,000 |
| 2009/07/16 | 1,095 | 1,117 | 1,093 | 1,110 | 730,000 |
| 2009/07/15 | 1,083 | 1,098 | 1,066 | 1,083 | 700,000 |
| 2009/07/14 | 1,098 | 1,098 | 1,065 | 1,085 | 1,041,000 |
| 2009/07/13 | 1,090 | 1,109 | 1,084 | 1,088 | 793,000 |
| 2009/07/10 | 1,073 | 1,093 | 1,057 | 1,089 | 1,015,000 |
| 2009/07/09 | 1,079 | 1,088 | 1,056 | 1,065 | 877,000 |
| 2009/07/08 | 1,076 | 1,109 | 1,076 | 1,092 | 967,000 |
| 2009/07/07 | 1,064 | 1,099 | 1,061 | 1,092 | 972,000 |
| 2009/07/06 | 1,043 | 1,065 | 1,037 | 1,050 | 692,000 |
| 2009/07/03 | 1,068 | 1,072 | 1,047 | 1,056 | 366,000 |
| 2009/07/02 | 1,083 | 1,083 | 1,056 | 1,067 | 519,000 |
| 2009/07/01 | 1,077 | 1,084 | 1,063 | 1,065 | 673,000 |
| 2009/06/30 | 1,083 | 1,088 | 1,068 | 1,088 | 813,000 |
| 2009/06/29 | 1,066 | 1,075 | 1,053 | 1,056 | 413,000 |
| 2009/06/26 | 1,066 | 1,068 | 1,051 | 1,064 | 485,000 |
| 2009/06/25 | 1,071 | 1,079 | 1,045 | 1,060 | 636,000 |
| 2009/06/24 | 1,075 | 1,082 | 1,068 | 1,071 | 491,000 |
| 2009/06/23 | 1,050 | 1,077 | 1,044 | 1,066 | 675,000 |
| 2009/06/22 | 1,065 | 1,084 | 1,058 | 1,075 | 548,000 |
| 2009/06/19 | 1,095 | 1,095 | 1,052 | 1,066 | 871,000 |
| 2009/06/18 | 1,045 | 1,091 | 1,040 | 1,086 | 1,412,000 |
| 2009/06/17 | 1,019 | 1,045 | 1,012 | 1,044 | 909,000 |
| 2009/06/16 | 1,026 | 1,026 | 1,014 | 1,018 | 502,000 |
| 2009/06/15 | 1,018 | 1,029 | 1,012 | 1,028 | 564,000 |
| 2009/06/12 | 1,018 | 1,018 | 1,005 | 1,009 | 759,000 |
| 2009/06/11 | 1,014 | 1,014 | 1,005 | 1,010 | 395,000 |
| 2009/06/10 | 1,000 | 1,014 | 999 | 1,011 | 682,000 |
| 2009/06/09 | 996 | 1,006 | 992 | 1,000 | 614,000 |
| 2009/06/08 | 999 | 1,003 | 989 | 994 | 641,000 |
| 2009/06/05 | 986 | 995 | 982 | 995 | 893,000 |
| 2009/06/04 | 982 | 989 | 973 | 977 | 845,000 |
| 2009/06/03 | 997 | 998 | 986 | 986 | 633,000 |
| 2009/06/02 | 999 | 1,000 | 992 | 997 | 424,000 |
| 2009/06/01 | 989 | 994 | 985 | 991 | 489,000 |
| 2009/05/29 | 988 | 990 | 980 | 982 | 576,000 |
| 2009/05/28 | 992 | 995 | 988 | 989 | 443,000 |
| 2009/05/27 | 994 | 997 | 991 | 993 | 543,000 |
| 2009/05/26 | 1,000 | 1,004 | 990 | 992 | 627,000 |
| 2009/05/25 | 985 | 1,000 | 980 | 993 | 797,000 |
| 2009/05/22 | 991 | 991 | 980 | 986 | 697,000 |
| 2009/05/21 | 1,001 | 1,002 | 986 | 990 | 757,000 |
| 2009/05/20 | 1,012 | 1,014 | 1,002 | 1,006 | 456,000 |
| 2009/05/19 | 1,017 | 1,017 | 1,002 | 1,012 | 389,000 |
| 2009/05/18 | 1,017 | 1,017 | 1,001 | 1,001 | 334,000 |
| 2009/05/15 | 1,030 | 1,031 | 1,008 | 1,018 | 725,000 |
| 2009/05/14 | 1,022 | 1,035 | 1,015 | 1,031 | 650,000 |
| 2009/05/13 | 1,012 | 1,024 | 1,003 | 1,024 | 697,000 |
| 2009/05/12 | 1,011 | 1,015 | 1,007 | 1,011 | 469,000 |
| 2009/05/11 | 1,000 | 1,009 | 996 | 1,009 | 614,000 |
| 2009/05/08 | 993 | 999 | 990 | 999 | 689,000 |
| 2009/05/07 | 998 | 1,012 | 992 | 999 | 586,000 |
| 2009/05/01 | 1,003 | 1,005 | 991 | 997 | 613,000 |
| 2009/04/30 | 1,016 | 1,021 | 997 | 1,004 | 1,491,000 |
| 2009/04/28 | 1,025 | 1,038 | 1,015 | 1,015 | 839,000 |
| 2009/04/27 | 1,051 | 1,067 | 1,023 | 1,034 | 559,000 |
| 2009/04/24 | 1,043 | 1,064 | 1,042 | 1,056 | 1,009,000 |
| 2009/04/23 | 1,037 | 1,049 | 1,031 | 1,039 | 962,000 |
| 2009/04/22 | 1,050 | 1,058 | 1,033 | 1,036 | 1,049,000 |
| 2009/04/21 | 1,026 | 1,073 | 1,025 | 1,069 | 1,438,000 |
| 2009/04/20 | 1,050 | 1,058 | 1,029 | 1,032 | 1,380,000 |
| 2009/04/17 | 1,043 | 1,062 | 1,026 | 1,030 | 2,196,000 |
| 2009/04/16 | 1,055 | 1,073 | 1,055 | 1,063 | 1,011,000 |
| 2009/04/15 | 1,037 | 1,067 | 1,036 | 1,059 | 1,331,000 |
| 2009/04/14 | 1,027 | 1,035 | 1,018 | 1,026 | 870,000 |
| 2009/04/13 | 1,046 | 1,046 | 1,026 | 1,030 | 544,000 |
| 2009/04/10 | 1,060 | 1,060 | 1,039 | 1,044 | 869,000 |
| 2009/04/09 | 1,044 | 1,060 | 1,044 | 1,053 | 937,000 |
| 2009/04/08 | 1,042 | 1,062 | 1,034 | 1,042 | 1,458,000 |
| 2009/04/07 | 1,018 | 1,048 | 1,012 | 1,042 | 1,802,000 |
| 2009/04/06 | 1,019 | 1,030 | 1,002 | 1,009 | 1,351,000 |
| 2009/04/03 | 1,080 | 1,086 | 1,003 | 1,018 | 2,308,000 |
| 2009/04/02 | 1,092 | 1,094 | 1,075 | 1,080 | 567,000 |
| 2009/04/01 | 1,073 | 1,094 | 1,059 | 1,084 | 1,157,000 |
| 2009/03/31 | 1,078 | 1,079 | 1,049 | 1,056 | 1,060,000 |
| 2009/03/30 | 1,073 | 1,094 | 1,057 | 1,062 | 608,000 |
| 2009/03/27 | 1,089 | 1,096 | 1,072 | 1,072 | 930,000 |
| 2009/03/26 | 1,073 | 1,073 | 1,056 | 1,069 | 761,000 |
| 2009/03/25 | 1,037 | 1,073 | 1,033 | 1,073 | 1,097,000 |
| 2009/03/24 | 1,061 | 1,063 | 1,034 | 1,049 | 1,041,000 |
| 2009/03/23 | 1,068 | 1,069 | 1,038 | 1,056 | 922,000 |
| 2009/03/19 | 1,037 | 1,059 | 1,033 | 1,051 | 752,000 |
| 2009/03/18 | 1,002 | 1,065 | 974 | 1,057 | 1,928,000 |
| 2009/03/17 | 1,071 | 1,077 | 1,036 | 1,042 | 1,108,000 |
| 2009/03/16 | 1,053 | 1,074 | 1,053 | 1,067 | 863,000 |
| 2009/03/13 | 1,038 | 1,065 | 1,010 | 1,050 | 2,472,000 |
| 2009/03/12 | 1,116 | 1,116 | 1,041 | 1,058 | 2,727,000 |
| 2009/03/11 | 1,218 | 1,218 | 1,185 | 1,193 | 414,000 |
| 2009/03/10 | 1,187 | 1,207 | 1,170 | 1,185 | 579,000 |
| 2009/03/09 | 1,206 | 1,219 | 1,195 | 1,207 | 723,000 |
| 2009/03/06 | 1,160 | 1,208 | 1,154 | 1,194 | 725,000 |
| 2009/03/05 | 1,199 | 1,232 | 1,186 | 1,220 | 595,000 |
| 2009/03/04 | 1,162 | 1,188 | 1,153 | 1,183 | 739,000 |
| 2009/03/03 | 1,172 | 1,176 | 1,152 | 1,162 | 589,000 |
| 2009/03/02 | 1,200 | 1,217 | 1,192 | 1,212 | 414,000 |
| 2009/02/27 | 1,214 | 1,243 | 1,211 | 1,238 | 458,000 |
| 2009/02/26 | 1,202 | 1,244 | 1,198 | 1,231 | 968,000 |
| 2009/02/25 | 1,226 | 1,226 | 1,143 | 1,184 | 1,752,000 |
| 2009/02/24 | 1,136 | 1,155 | 1,121 | 1,146 | 638,000 |
| 2009/02/23 | 1,115 | 1,157 | 1,099 | 1,156 | 782,000 |
| 2009/02/20 | 1,118 | 1,124 | 1,095 | 1,115 | 1,076,000 |
| 2009/02/19 | 1,126 | 1,130 | 1,104 | 1,117 | 485,000 |
| 2009/02/18 | 1,134 | 1,134 | 1,105 | 1,110 | 384,000 |
| 2009/02/17 | 1,144 | 1,144 | 1,121 | 1,126 | 287,000 |
| 2009/02/16 | 1,146 | 1,153 | 1,131 | 1,143 | 369,000 |
| 2009/02/13 | 1,146 | 1,148 | 1,092 | 1,126 | 834,000 |
| 2009/02/12 | 1,088 | 1,139 | 1,082 | 1,126 | 731,000 |
| 2009/02/10 | 1,110 | 1,123 | 1,094 | 1,118 | 687,000 |
| 2009/02/09 | 1,164 | 1,171 | 1,126 | 1,130 | 534,000 |
| 2009/02/06 | 1,173 | 1,189 | 1,151 | 1,159 | 944,000 |
| 2009/02/05 | 1,234 | 1,234 | 1,168 | 1,170 | 1,337,000 |
| 2009/02/04 | 1,225 | 1,227 | 1,201 | 1,225 | 521,000 |
| 2009/02/03 | 1,213 | 1,246 | 1,207 | 1,226 | 473,000 |
| 2009/02/02 | 1,221 | 1,239 | 1,221 | 1,237 | 417,000 |
| 2009/01/30 | 1,239 | 1,246 | 1,197 | 1,220 | 870,000 |
| 2009/01/29 | 1,212 | 1,239 | 1,195 | 1,239 | 650,000 |
| 2009/01/28 | 1,216 | 1,235 | 1,203 | 1,217 | 493,000 |
| 2009/01/27 | 1,248 | 1,255 | 1,239 | 1,247 | 581,000 |
| 2009/01/26 | 1,208 | 1,250 | 1,208 | 1,240 | 672,000 |
| 2009/01/23 | 1,197 | 1,219 | 1,190 | 1,214 | 676,000 |
| 2009/01/22 | 1,169 | 1,205 | 1,162 | 1,196 | 834,000 |
| 2009/01/21 | 1,140 | 1,168 | 1,140 | 1,154 | 667,000 |
| 2009/01/20 | 1,169 | 1,179 | 1,146 | 1,156 | 324,000 |
| 2009/01/19 | 1,220 | 1,229 | 1,167 | 1,168 | 488,000 |
| 2009/01/16 | 1,178 | 1,181 | 1,157 | 1,180 | 483,000 |
| 2009/01/15 | 1,151 | 1,173 | 1,151 | 1,159 | 698,000 |
| 2009/01/14 | 1,172 | 1,175 | 1,155 | 1,163 | 593,000 |
| 2009/01/13 | 1,208 | 1,227 | 1,158 | 1,172 | 1,034,000 |
| 2009/01/09 | 1,187 | 1,197 | 1,173 | 1,188 | 1,032,000 |
| 2009/01/08 | 1,218 | 1,244 | 1,206 | 1,207 | 801,000 |
| 2009/01/07 | 1,298 | 1,298 | 1,218 | 1,218 | 1,276,000 |
| 2009/01/06 | 1,349 | 1,349 | 1,312 | 1,318 | 388,000 |
| 2009/01/05 | 1,395 | 1,395 | 1,349 | 1,351 | 176,000 |