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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,007 | 1,011 | 1,007 | 1,011 | 121,000 |
| 2011/12/29 | 1,014 | 1,014 | 1,004 | 1,007 | 216,000 |
| 2011/12/28 | 1,014 | 1,018 | 1,008 | 1,009 | 291,000 |
| 2011/12/27 | 1,036 | 1,037 | 1,030 | 1,035 | 582,000 |
| 2011/12/26 | 1,042 | 1,043 | 1,037 | 1,039 | 271,000 |
| 2011/12/22 | 1,031 | 1,043 | 1,030 | 1,033 | 352,000 |
| 2011/12/21 | 1,025 | 1,033 | 1,022 | 1,027 | 346,000 |
| 2011/12/20 | 1,010 | 1,020 | 1,008 | 1,020 | 495,000 |
| 2011/12/19 | 1,012 | 1,016 | 1,009 | 1,014 | 328,000 |
| 2011/12/16 | 1,013 | 1,018 | 1,011 | 1,015 | 439,000 |
| 2011/12/15 | 1,013 | 1,018 | 1,005 | 1,009 | 296,000 |
| 2011/12/14 | 1,021 | 1,024 | 1,014 | 1,016 | 355,000 |
| 2011/12/13 | 1,020 | 1,031 | 1,020 | 1,026 | 497,000 |
| 2011/12/12 | 1,024 | 1,040 | 1,021 | 1,032 | 764,000 |
| 2011/12/09 | 1,012 | 1,018 | 1,007 | 1,009 | 774,000 |
| 2011/12/08 | 1,008 | 1,014 | 1,005 | 1,008 | 617,000 |
| 2011/12/07 | 1,005 | 1,015 | 1,005 | 1,013 | 350,000 |
| 2011/12/06 | 1,008 | 1,021 | 999 | 1,006 | 784,000 |
| 2011/12/05 | 1,005 | 1,021 | 1,002 | 1,018 | 541,000 |
| 2011/12/02 | 1,013 | 1,013 | 1,002 | 1,013 | 310,000 |
| 2011/12/01 | 1,027 | 1,027 | 1,001 | 1,004 | 356,000 |
| 2011/11/30 | 1,003 | 1,023 | 1,002 | 1,019 | 560,000 |
| 2011/11/29 | 1,003 | 1,006 | 994 | 997 | 340,000 |
| 2011/11/28 | 1,009 | 1,012 | 996 | 997 | 414,000 |
| 2011/11/25 | 1,011 | 1,015 | 1,006 | 1,006 | 229,000 |
| 2011/11/24 | 1,014 | 1,029 | 1,011 | 1,016 | 295,000 |
| 2011/11/22 | 1,031 | 1,036 | 1,018 | 1,023 | 536,000 |
| 2011/11/21 | 1,019 | 1,038 | 1,019 | 1,031 | 284,000 |
| 2011/11/18 | 1,030 | 1,035 | 1,017 | 1,018 | 465,000 |
| 2011/11/17 | 1,031 | 1,036 | 1,020 | 1,033 | 415,000 |
| 2011/11/16 | 1,010 | 1,037 | 1,008 | 1,030 | 802,000 |
| 2011/11/15 | 1,029 | 1,038 | 1,018 | 1,038 | 529,000 |
| 2011/11/14 | 1,036 | 1,036 | 1,023 | 1,029 | 343,000 |
| 2011/11/11 | 1,046 | 1,061 | 1,030 | 1,034 | 362,000 |
| 2011/11/10 | 1,053 | 1,060 | 1,040 | 1,045 | 553,000 |
| 2011/11/09 | 1,048 | 1,065 | 1,043 | 1,064 | 407,000 |
| 2011/11/08 | 1,034 | 1,048 | 1,032 | 1,039 | 379,000 |
| 2011/11/07 | 1,031 | 1,032 | 1,022 | 1,028 | 278,000 |
| 2011/11/04 | 1,047 | 1,049 | 1,032 | 1,036 | 369,000 |
| 2011/11/02 | 1,035 | 1,052 | 1,028 | 1,036 | 805,000 |
| 2011/11/01 | 1,037 | 1,059 | 1,033 | 1,048 | 632,000 |
| 2011/10/31 | 1,035 | 1,062 | 1,033 | 1,042 | 1,020,000 |
| 2011/10/28 | 1,044 | 1,047 | 1,008 | 1,022 | 1,213,000 |
| 2011/10/27 | 1,037 | 1,045 | 1,029 | 1,039 | 533,000 |
| 2011/10/26 | 1,047 | 1,049 | 1,035 | 1,045 | 418,000 |
| 2011/10/25 | 1,076 | 1,076 | 1,050 | 1,052 | 684,000 |
| 2011/10/24 | 1,074 | 1,087 | 1,073 | 1,079 | 380,000 |
| 2011/10/21 | 1,086 | 1,086 | 1,064 | 1,066 | 419,000 |
| 2011/10/20 | 1,096 | 1,096 | 1,076 | 1,085 | 386,000 |
| 2011/10/19 | 1,086 | 1,096 | 1,082 | 1,096 | 318,000 |
| 2011/10/18 | 1,096 | 1,097 | 1,076 | 1,081 | 507,000 |
| 2011/10/17 | 1,094 | 1,099 | 1,086 | 1,095 | 626,000 |
| 2011/10/14 | 1,090 | 1,100 | 1,080 | 1,082 | 637,000 |
| 2011/10/13 | 1,116 | 1,117 | 1,095 | 1,114 | 534,000 |
| 2011/10/12 | 1,107 | 1,108 | 1,097 | 1,107 | 490,000 |
| 2011/10/11 | 1,145 | 1,146 | 1,119 | 1,124 | 586,000 |
| 2011/10/07 | 1,139 | 1,139 | 1,115 | 1,115 | 636,000 |
| 2011/10/06 | 1,175 | 1,178 | 1,135 | 1,139 | 637,000 |
| 2011/10/05 | 1,165 | 1,172 | 1,153 | 1,170 | 425,000 |
| 2011/10/04 | 1,163 | 1,179 | 1,161 | 1,172 | 609,000 |
| 2011/10/03 | 1,167 | 1,170 | 1,150 | 1,164 | 921,000 |
| 2011/09/30 | 1,142 | 1,181 | 1,136 | 1,178 | 1,180,000 |
| 2011/09/29 | 1,143 | 1,153 | 1,129 | 1,139 | 591,000 |
| 2011/09/28 | 1,119 | 1,152 | 1,116 | 1,140 | 740,000 |
| 2011/09/27 | 1,116 | 1,118 | 1,105 | 1,118 | 501,000 |
| 2011/09/26 | 1,102 | 1,125 | 1,100 | 1,116 | 715,000 |
| 2011/09/22 | 1,092 | 1,106 | 1,090 | 1,101 | 713,000 |
| 2011/09/21 | 1,096 | 1,112 | 1,090 | 1,106 | 648,000 |
| 2011/09/20 | 1,061 | 1,104 | 1,057 | 1,096 | 1,418,000 |
| 2011/09/16 | 1,078 | 1,078 | 1,054 | 1,055 | 889,000 |
| 2011/09/15 | 1,088 | 1,093 | 1,072 | 1,078 | 752,000 |
| 2011/09/14 | 1,079 | 1,087 | 1,074 | 1,077 | 816,000 |
| 2011/09/13 | 1,073 | 1,078 | 1,065 | 1,078 | 369,000 |
| 2011/09/12 | 1,082 | 1,086 | 1,065 | 1,067 | 720,000 |
| 2011/09/09 | 1,081 | 1,097 | 1,081 | 1,090 | 773,000 |
| 2011/09/08 | 1,091 | 1,097 | 1,082 | 1,091 | 833,000 |
| 2011/09/07 | 1,105 | 1,109 | 1,079 | 1,082 | 1,033,000 |
| 2011/09/06 | 1,102 | 1,110 | 1,086 | 1,087 | 1,087,000 |
| 2011/09/05 | 1,117 | 1,119 | 1,097 | 1,101 | 872,000 |
| 2011/09/02 | 1,118 | 1,121 | 1,110 | 1,117 | 289,000 |
| 2011/09/01 | 1,126 | 1,127 | 1,115 | 1,119 | 689,000 |
| 2011/08/31 | 1,117 | 1,120 | 1,107 | 1,120 | 695,000 |
| 2011/08/30 | 1,117 | 1,122 | 1,105 | 1,110 | 760,000 |
| 2011/08/29 | 1,129 | 1,136 | 1,115 | 1,117 | 725,000 |
| 2011/08/26 | 1,115 | 1,126 | 1,110 | 1,115 | 716,000 |
| 2011/08/25 | 1,153 | 1,158 | 1,112 | 1,118 | 874,000 |
| 2011/08/24 | 1,143 | 1,155 | 1,137 | 1,150 | 572,000 |
| 2011/08/23 | 1,120 | 1,146 | 1,119 | 1,142 | 609,000 |
| 2011/08/22 | 1,119 | 1,123 | 1,104 | 1,118 | 596,000 |
| 2011/08/19 | 1,091 | 1,120 | 1,090 | 1,119 | 893,000 |
| 2011/08/18 | 1,105 | 1,108 | 1,100 | 1,103 | 289,000 |
| 2011/08/17 | 1,095 | 1,104 | 1,094 | 1,099 | 460,000 |
| 2011/08/16 | 1,100 | 1,101 | 1,088 | 1,101 | 287,000 |
| 2011/08/15 | 1,114 | 1,114 | 1,087 | 1,096 | 508,000 |
| 2011/08/12 | 1,114 | 1,114 | 1,085 | 1,099 | 637,000 |
| 2011/08/11 | 1,070 | 1,113 | 1,070 | 1,112 | 879,000 |
| 2011/08/10 | 1,090 | 1,094 | 1,073 | 1,092 | 774,000 |
| 2011/08/09 | 1,067 | 1,084 | 1,062 | 1,080 | 941,000 |
| 2011/08/08 | 1,088 | 1,096 | 1,084 | 1,084 | 434,000 |
| 2011/08/05 | 1,092 | 1,112 | 1,092 | 1,098 | 790,000 |
| 2011/08/04 | 1,110 | 1,125 | 1,106 | 1,113 | 846,000 |
| 2011/08/03 | 1,074 | 1,122 | 1,072 | 1,116 | 1,905,000 |
| 2011/08/02 | 1,063 | 1,077 | 1,062 | 1,074 | 410,000 |
| 2011/08/01 | 1,065 | 1,079 | 1,062 | 1,073 | 508,000 |
| 2011/07/29 | 1,061 | 1,070 | 1,061 | 1,066 | 354,000 |
| 2011/07/28 | 1,071 | 1,071 | 1,057 | 1,060 | 501,000 |
| 2011/07/27 | 1,066 | 1,070 | 1,057 | 1,070 | 408,000 |
| 2011/07/26 | 1,065 | 1,075 | 1,056 | 1,071 | 494,000 |
| 2011/07/25 | 1,060 | 1,064 | 1,056 | 1,062 | 433,000 |
| 2011/07/22 | 1,052 | 1,056 | 1,051 | 1,054 | 554,000 |
| 2011/07/21 | 1,051 | 1,051 | 1,033 | 1,039 | 899,000 |
| 2011/07/20 | 1,065 | 1,065 | 1,055 | 1,058 | 414,000 |
| 2011/07/19 | 1,082 | 1,083 | 1,060 | 1,061 | 520,000 |
| 2011/07/15 | 1,086 | 1,088 | 1,078 | 1,083 | 377,000 |
| 2011/07/14 | 1,089 | 1,093 | 1,082 | 1,083 | 447,000 |
| 2011/07/13 | 1,083 | 1,095 | 1,082 | 1,089 | 604,000 |
| 2011/07/12 | 1,069 | 1,085 | 1,065 | 1,085 | 680,000 |
| 2011/07/11 | 1,074 | 1,077 | 1,070 | 1,075 | 232,000 |
| 2011/07/08 | 1,079 | 1,085 | 1,076 | 1,076 | 296,000 |
| 2011/07/07 | 1,067 | 1,082 | 1,060 | 1,077 | 553,000 |
| 2011/07/06 | 1,067 | 1,072 | 1,059 | 1,067 | 531,000 |
| 2011/07/05 | 1,066 | 1,069 | 1,057 | 1,061 | 571,000 |
| 2011/07/04 | 1,074 | 1,074 | 1,061 | 1,066 | 318,000 |
| 2011/07/01 | 1,076 | 1,077 | 1,062 | 1,065 | 631,000 |
| 2011/06/30 | 1,076 | 1,076 | 1,065 | 1,076 | 573,000 |
| 2011/06/29 | 1,072 | 1,074 | 1,046 | 1,074 | 1,012,000 |
| 2011/06/28 | 1,070 | 1,077 | 1,060 | 1,072 | 517,000 |
| 2011/06/27 | 1,068 | 1,070 | 1,057 | 1,058 | 333,000 |
| 2011/06/24 | 1,060 | 1,072 | 1,060 | 1,068 | 501,000 |
| 2011/06/23 | 1,061 | 1,073 | 1,058 | 1,059 | 485,000 |
| 2011/06/22 | 1,059 | 1,067 | 1,046 | 1,060 | 629,000 |
| 2011/06/21 | 1,045 | 1,060 | 1,045 | 1,058 | 623,000 |
| 2011/06/20 | 1,030 | 1,043 | 1,030 | 1,040 | 348,000 |
| 2011/06/17 | 1,045 | 1,047 | 1,025 | 1,030 | 330,000 |
| 2011/06/16 | 1,045 | 1,052 | 1,037 | 1,037 | 359,000 |
| 2011/06/15 | 1,047 | 1,052 | 1,039 | 1,052 | 649,000 |
| 2011/06/14 | 1,020 | 1,044 | 1,020 | 1,042 | 556,000 |
| 2011/06/13 | 1,024 | 1,026 | 1,018 | 1,024 | 229,000 |
| 2011/06/10 | 1,027 | 1,034 | 1,019 | 1,026 | 899,000 |
| 2011/06/09 | 1,014 | 1,020 | 1,011 | 1,018 | 797,000 |
| 2011/06/08 | 1,019 | 1,020 | 1,005 | 1,008 | 450,000 |
| 2011/06/07 | 1,019 | 1,028 | 1,017 | 1,020 | 843,000 |
| 2011/06/06 | 1,008 | 1,024 | 1,006 | 1,014 | 602,000 |
| 2011/06/03 | 1,020 | 1,020 | 1,003 | 1,006 | 536,000 |
| 2011/06/02 | 1,022 | 1,023 | 1,013 | 1,020 | 280,000 |
| 2011/06/01 | 1,038 | 1,038 | 1,013 | 1,021 | 711,000 |
| 2011/05/31 | 1,016 | 1,037 | 1,016 | 1,037 | 799,000 |
| 2011/05/30 | 1,021 | 1,022 | 998 | 1,010 | 1,118,000 |
| 2011/05/27 | 1,035 | 1,039 | 1,023 | 1,033 | 289,000 |
| 2011/05/26 | 1,042 | 1,047 | 1,033 | 1,035 | 580,000 |
| 2011/05/25 | 1,038 | 1,045 | 1,034 | 1,037 | 483,000 |
| 2011/05/24 | 1,027 | 1,038 | 1,027 | 1,037 | 336,000 |
| 2011/05/23 | 1,025 | 1,035 | 1,019 | 1,032 | 338,000 |
| 2011/05/20 | 1,040 | 1,050 | 1,033 | 1,035 | 516,000 |
| 2011/05/19 | 1,043 | 1,044 | 1,028 | 1,034 | 571,000 |
| 2011/05/18 | 1,026 | 1,052 | 1,025 | 1,043 | 1,458,000 |
| 2011/05/17 | 1,024 | 1,031 | 1,008 | 1,018 | 950,000 |
| 2011/05/16 | 1,008 | 1,008 | 996 | 999 | 506,000 |
| 2011/05/13 | 1,010 | 1,013 | 992 | 1,003 | 729,000 |
| 2011/05/12 | 1,022 | 1,024 | 1,007 | 1,010 | 843,000 |
| 2011/05/11 | 1,037 | 1,037 | 1,019 | 1,025 | 782,000 |
| 2011/05/10 | 1,035 | 1,044 | 1,028 | 1,038 | 856,000 |
| 2011/05/09 | 1,044 | 1,046 | 1,028 | 1,033 | 712,000 |
| 2011/05/06 | 1,018 | 1,050 | 1,018 | 1,048 | 1,373,000 |
| 2011/05/02 | 1,036 | 1,036 | 1,015 | 1,017 | 1,486,000 |
| 2011/04/28 | 1,029 | 1,040 | 1,022 | 1,040 | 599,000 |
| 2011/04/27 | 1,032 | 1,038 | 1,023 | 1,027 | 614,000 |
| 2011/04/26 | 1,015 | 1,033 | 1,011 | 1,024 | 911,000 |
| 2011/04/25 | 1,038 | 1,051 | 1,013 | 1,015 | 992,000 |
| 2011/04/22 | 1,014 | 1,023 | 1,000 | 1,015 | 744,000 |
| 2011/04/21 | 1,020 | 1,031 | 1,020 | 1,026 | 782,000 |
| 2011/04/20 | 1,017 | 1,053 | 1,007 | 1,019 | 2,330,000 |
| 2011/04/19 | 997 | 1,008 | 987 | 999 | 600,000 |
| 2011/04/18 | 994 | 1,016 | 992 | 1,010 | 838,000 |
| 2011/04/15 | 997 | 997 | 986 | 986 | 409,000 |
| 2011/04/14 | 1,008 | 1,008 | 988 | 996 | 583,000 |
| 2011/04/13 | 987 | 1,013 | 982 | 1,010 | 637,000 |
| 2011/04/12 | 997 | 1,005 | 987 | 989 | 425,000 |
| 2011/04/11 | 1,011 | 1,011 | 1,004 | 1,006 | 313,000 |
| 2011/04/08 | 992 | 1,019 | 991 | 1,011 | 1,118,000 |
| 2011/04/07 | 977 | 989 | 974 | 987 | 752,000 |
| 2011/04/06 | 950 | 974 | 948 | 973 | 831,000 |
| 2011/04/05 | 958 | 959 | 941 | 946 | 468,000 |
| 2011/04/04 | 961 | 964 | 952 | 956 | 308,000 |
| 2011/04/01 | 970 | 978 | 959 | 959 | 702,000 |
| 2011/03/31 | 967 | 970 | 956 | 969 | 410,000 |
| 2011/03/30 | 950 | 960 | 936 | 960 | 580,000 |
| 2011/03/29 | 949 | 966 | 949 | 959 | 732,000 |
| 2011/03/28 | 933 | 943 | 927 | 943 | 525,000 |
| 2011/03/25 | 933 | 941 | 926 | 939 | 422,000 |
| 2011/03/24 | 921 | 930 | 918 | 922 | 550,000 |
| 2011/03/23 | 933 | 934 | 914 | 920 | 554,000 |
| 2011/03/22 | 939 | 943 | 924 | 933 | 630,000 |
| 2011/03/18 | 900 | 929 | 900 | 924 | 756,000 |
| 2011/03/17 | 868 | 898 | 863 | 891 | 576,000 |
| 2011/03/16 | 865 | 902 | 860 | 902 | 970,000 |
| 2011/03/15 | 936 | 936 | 831 | 838 | 1,219,000 |
| 2011/03/14 | 980 | 1,008 | 966 | 981 | 1,369,000 |
| 2011/03/11 | 996 | 1,004 | 991 | 999 | 1,049,000 |
| 2011/03/10 | 983 | 997 | 983 | 994 | 528,000 |
| 2011/03/09 | 983 | 993 | 982 | 989 | 396,000 |
| 2011/03/08 | 987 | 992 | 982 | 982 | 357,000 |
| 2011/03/07 | 995 | 995 | 982 | 987 | 283,000 |
| 2011/03/04 | 998 | 1,000 | 991 | 997 | 444,000 |
| 2011/03/03 | 993 | 1,000 | 993 | 998 | 271,000 |
| 2011/03/02 | 998 | 1,002 | 993 | 995 | 646,000 |
| 2011/03/01 | 997 | 1,008 | 997 | 1,006 | 736,000 |
| 2011/02/28 | 999 | 1,002 | 986 | 994 | 1,309,000 |
| 2011/02/25 | 970 | 1,012 | 965 | 1,004 | 3,013,000 |
| 2011/02/24 | 949 | 955 | 945 | 949 | 627,000 |
| 2011/02/23 | 966 | 966 | 951 | 952 | 942,000 |
| 2011/02/22 | 964 | 967 | 959 | 966 | 765,000 |
| 2011/02/21 | 956 | 965 | 956 | 963 | 501,000 |
| 2011/02/18 | 954 | 958 | 949 | 955 | 520,000 |
| 2011/02/17 | 945 | 949 | 936 | 947 | 883,000 |
| 2011/02/16 | 942 | 942 | 930 | 932 | 1,225,000 |
| 2011/02/15 | 959 | 960 | 942 | 944 | 1,453,000 |
| 2011/02/14 | 966 | 973 | 964 | 970 | 332,000 |
| 2011/02/10 | 968 | 969 | 962 | 964 | 530,000 |
| 2011/02/09 | 970 | 972 | 966 | 968 | 213,000 |
| 2011/02/08 | 971 | 971 | 965 | 967 | 214,000 |
| 2011/02/07 | 971 | 974 | 966 | 970 | 228,000 |
| 2011/02/04 | 969 | 975 | 967 | 971 | 416,000 |
| 2011/02/03 | 965 | 970 | 960 | 970 | 503,000 |
| 2011/02/02 | 972 | 974 | 964 | 965 | 418,000 |
| 2011/02/01 | 978 | 978 | 965 | 966 | 494,000 |
| 2011/01/31 | 978 | 979 | 963 | 978 | 519,000 |
| 2011/01/28 | 970 | 985 | 968 | 983 | 758,000 |
| 2011/01/27 | 971 | 977 | 969 | 970 | 343,000 |
| 2011/01/26 | 972 | 975 | 970 | 972 | 297,000 |
| 2011/01/25 | 975 | 975 | 968 | 972 | 344,000 |
| 2011/01/24 | 966 | 972 | 961 | 971 | 367,000 |
| 2011/01/21 | 976 | 976 | 962 | 965 | 538,000 |
| 2011/01/20 | 974 | 978 | 970 | 976 | 227,000 |
| 2011/01/19 | 969 | 979 | 967 | 979 | 450,000 |
| 2011/01/18 | 966 | 975 | 965 | 969 | 413,000 |
| 2011/01/17 | 975 | 975 | 965 | 966 | 510,000 |
| 2011/01/14 | 977 | 978 | 973 | 975 | 532,000 |
| 2011/01/13 | 975 | 983 | 974 | 982 | 377,000 |
| 2011/01/12 | 977 | 979 | 974 | 978 | 459,000 |
| 2011/01/11 | 973 | 980 | 972 | 980 | 306,000 |
| 2011/01/07 | 974 | 975 | 970 | 972 | 545,000 |
| 2011/01/06 | 981 | 982 | 973 | 974 | 534,000 |
| 2011/01/05 | 985 | 985 | 978 | 980 | 180,000 |
| 2011/01/04 | 984 | 987 | 981 | 982 | 275,000 |