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
2012/12/28 962 964 958 962 472,000
2012/12/27 962 968 962 963 642,000
2012/12/26 964 965 953 962 645,000
2012/12/25 979 982 975 980 1,162,000
2012/12/21 979 980 973 978 728,000
2012/12/20 970 977 969 974 669,000
2012/12/19 972 974 965 970 745,000
2012/12/18 962 971 960 971 855,000
2012/12/17 966 966 956 962 988,000
2012/12/14 964 967 960 965 692,000
2012/12/13 966 966 958 962 581,000
2012/12/12 965 967 963 963 423,000
2012/12/11 969 971 964 965 650,000
2012/12/10 969 970 965 969 453,000
2012/12/07 967 970 962 965 741,000
2012/12/06 969 972 965 969 629,000
2012/12/05 965 968 963 967 506,000
2012/12/04 966 968 963 967 320,000
2012/12/03 969 969 962 964 433,000
2012/11/30 964 967 961 965 603,000
2012/11/29 953 963 952 962 457,000
2012/11/28 956 961 949 949 617,000
2012/11/27 958 961 952 955 728,000
2012/11/26 955 965 951 954 838,000
2012/11/22 952 955 949 950 431,000
2012/11/21 961 961 945 952 670,000
2012/11/20 956 962 953 956 634,000
2012/11/19 938 953 938 953 610,000
2012/11/16 938 939 928 935 1,072,000
2012/11/15 937 942 935 937 686,000
2012/11/14 936 941 932 938 437,000
2012/11/13 939 939 933 938 386,000
2012/11/12 940 942 937 939 468,000
2012/11/09 935 945 935 942 734,000
2012/11/08 941 942 933 939 749,000
2012/11/07 945 946 940 942 670,000
2012/11/06 945 946 940 944 606,000
2012/11/05 942 947 940 942 547,000
2012/11/02 950 950 939 940 1,079,000
2012/11/01 957 957 940 944 997,000
2012/10/31 979 979 954 960 1,436,000
2012/10/30 982 989 974 975 568,000
2012/10/29 986 988 974 981 848,000
2012/10/26 995 1,000 991 991 395,000
2012/10/25 993 998 989 998 367,000
2012/10/24 1,000 1,000 987 990 663,000
2012/10/23 1,003 1,006 1,001 1,004 250,000
2012/10/22 996 1,006 993 1,002 581,000
2012/10/19 1,000 1,004 995 1,001 390,000
2012/10/18 1,002 1,008 999 1,004 370,000
2012/10/17 991 1,005 990 993 727,000
2012/10/16 1,002 1,002 987 990 550,000
2012/10/15 1,002 1,003 983 993 762,000
2012/10/12 987 1,001 987 1,001 469,000
2012/10/11 1,001 1,003 975 992 1,281,000
2012/10/10 1,018 1,018 1,001 1,003 507,000
2012/10/09 1,024 1,033 1,019 1,019 351,000
2012/10/05 1,027 1,030 1,019 1,024 319,000
2012/10/04 1,027 1,032 1,017 1,021 357,000
2012/10/03 1,030 1,032 1,017 1,019 507,000
2012/10/02 1,029 1,032 1,019 1,019 221,000
2012/10/01 1,036 1,036 1,024 1,030 258,000
2012/09/28 1,041 1,047 1,034 1,045 398,000
2012/09/27 1,038 1,045 1,033 1,041 222,000
2012/09/26 1,027 1,042 1,027 1,037 274,000
2012/09/25 1,027 1,035 1,023 1,035 405,000
2012/09/24 1,027 1,039 1,027 1,037 380,000
2012/09/21 1,011 1,025 1,008 1,023 553,000
2012/09/20 1,004 1,011 1,001 1,005 376,000
2012/09/19 1,005 1,005 999 999 368,000
2012/09/18 1,006 1,007 1,001 1,004 328,000
2012/09/14 1,009 1,009 999 1,000 416,000
2012/09/13 1,012 1,013 1,003 1,005 211,000
2012/09/12 1,000 1,012 1,000 1,012 299,000
2012/09/11 999 1,005 996 1,002 294,000
2012/09/10 1,007 1,010 996 998 316,000
2012/09/07 1,022 1,022 1,008 1,013 336,000
2012/09/06 997 1,018 997 1,015 573,000
2012/09/05 1,012 1,014 996 997 497,000
2012/09/04 1,025 1,025 1,015 1,019 251,000
2012/09/03 1,036 1,037 1,019 1,021 350,000
2012/08/31 1,039 1,049 1,028 1,029 451,000
2012/08/30 1,040 1,045 1,034 1,042 263,000
2012/08/29 1,038 1,040 1,033 1,037 197,000
2012/08/28 1,043 1,047 1,035 1,037 361,000
2012/08/27 1,048 1,051 1,035 1,035 252,000
2012/08/24 1,036 1,047 1,035 1,046 362,000
2012/08/23 1,035 1,047 1,028 1,046 724,000
2012/08/22 1,029 1,032 1,024 1,031 374,000
2012/08/21 1,032 1,037 1,027 1,028 360,000
2012/08/20 1,035 1,036 1,029 1,031 387,000
2012/08/17 1,040 1,041 1,033 1,035 454,000
2012/08/16 1,044 1,047 1,030 1,041 634,000
2012/08/15 1,051 1,051 1,042 1,043 353,000
2012/08/14 1,035 1,064 1,035 1,063 789,000
2012/08/13 1,026 1,035 1,024 1,035 536,000
2012/08/10 1,031 1,035 1,023 1,026 525,000
2012/08/09 1,026 1,035 1,022 1,035 582,000
2012/08/08 1,039 1,042 1,023 1,029 1,163,000
2012/08/07 1,071 1,072 1,037 1,046 1,002,000
2012/08/06 1,078 1,083 1,067 1,082 358,000
2012/08/03 1,070 1,085 1,052 1,067 756,000
2012/08/02 1,071 1,089 1,066 1,070 370,000
2012/08/01 1,085 1,093 1,082 1,083 413,000
2012/07/31 1,093 1,096 1,082 1,093 420,000
2012/07/30 1,074 1,090 1,070 1,090 313,000
2012/07/27 1,093 1,096 1,074 1,077 491,000
2012/07/26 1,087 1,093 1,074 1,093 635,000
2012/07/25 1,069 1,083 1,065 1,075 529,000
2012/07/24 1,072 1,076 1,059 1,069 609,000
2012/07/23 1,051 1,075 1,049 1,071 866,000
2012/07/20 1,068 1,072 1,048 1,051 876,000
2012/07/19 1,060 1,075 1,058 1,068 742,000
2012/07/18 1,050 1,065 1,048 1,059 940,000
2012/07/17 1,038 1,038 1,025 1,028 323,000
2012/07/13 1,019 1,041 1,019 1,033 773,000
2012/07/12 1,021 1,027 1,012 1,015 306,000
2012/07/11 1,021 1,029 1,016 1,018 314,000
2012/07/10 1,022 1,032 1,020 1,021 405,000
2012/07/09 1,017 1,028 1,014 1,017 622,000
2012/07/06 1,039 1,045 1,017 1,019 554,000
2012/07/05 1,029 1,045 1,029 1,038 722,000
2012/07/04 1,048 1,049 1,041 1,043 339,000
2012/07/03 1,033 1,044 1,032 1,044 358,000
2012/07/02 1,044 1,046 1,031 1,033 328,000
2012/06/29 1,030 1,046 1,025 1,043 866,000
2012/06/28 1,013 1,030 1,012 1,029 644,000
2012/06/27 1,004 1,014 1,002 1,012 549,000
2012/06/26 1,030 1,033 1,001 1,002 1,020,000
2012/06/25 1,029 1,029 1,008 1,012 835,000
2012/06/22 1,042 1,043 1,018 1,026 1,959,000
2012/06/21 1,062 1,065 1,053 1,064 487,000
2012/06/20 1,052 1,063 1,050 1,062 390,000
2012/06/19 1,048 1,052 1,043 1,045 372,000
2012/06/18 1,045 1,052 1,042 1,044 296,000
2012/06/15 1,043 1,047 1,039 1,040 522,000
2012/06/14 1,042 1,044 1,036 1,042 779,000
2012/06/13 1,050 1,057 1,034 1,041 1,523,000
2012/06/12 1,094 1,094 1,039 1,049 2,033,000
2012/06/11 1,117 1,121 1,102 1,106 305,000
2012/06/08 1,109 1,116 1,098 1,111 688,000
2012/06/07 1,078 1,106 1,066 1,105 574,000
2012/06/06 1,087 1,096 1,067 1,080 657,000
2012/06/05 1,066 1,099 1,066 1,086 568,000
2012/06/04 1,065 1,090 1,063 1,087 412,000
2012/06/01 1,068 1,079 1,066 1,074 516,000
2012/05/31 1,043 1,087 1,043 1,087 1,846,000
2012/05/30 1,025 1,049 1,025 1,045 675,000
2012/05/29 1,044 1,053 1,034 1,040 409,000
2012/05/28 1,067 1,071 1,044 1,045 395,000
2012/05/25 1,070 1,077 1,058 1,072 554,000
2012/05/24 1,059 1,067 1,047 1,052 499,000
2012/05/23 1,073 1,074 1,049 1,049 456,000
2012/05/22 1,085 1,085 1,063 1,067 386,000
2012/05/21 1,061 1,076 1,061 1,070 319,000
2012/05/18 1,070 1,080 1,060 1,067 663,000
2012/05/17 1,091 1,093 1,070 1,076 477,000
2012/05/16 1,112 1,112 1,071 1,083 1,111,000
2012/05/15 1,123 1,130 1,113 1,117 664,000
2012/05/14 1,134 1,138 1,108 1,110 500,000
2012/05/11 1,153 1,153 1,111 1,134 510,000
2012/05/10 1,159 1,163 1,143 1,155 468,000
2012/05/09 1,169 1,174 1,153 1,169 493,000
2012/05/08 1,179 1,182 1,167 1,177 710,000
2012/05/07 1,166 1,185 1,166 1,185 253,000
2012/05/02 1,184 1,192 1,181 1,187 550,000
2012/05/01 1,175 1,180 1,160 1,167 526,000
2012/04/27 1,192 1,195 1,178 1,183 547,000
2012/04/26 1,187 1,196 1,181 1,186 488,000
2012/04/25 1,194 1,194 1,181 1,191 553,000
2012/04/24 1,180 1,189 1,179 1,189 227,000
2012/04/23 1,193 1,204 1,191 1,193 269,000
2012/04/20 1,187 1,191 1,185 1,190 187,000
2012/04/19 1,201 1,201 1,182 1,186 317,000
2012/04/18 1,202 1,209 1,200 1,209 413,000
2012/04/17 1,190 1,203 1,184 1,201 388,000
2012/04/16 1,176 1,190 1,176 1,186 255,000
2012/04/13 1,172 1,188 1,171 1,186 420,000
2012/04/12 1,182 1,192 1,170 1,171 415,000
2012/04/11 1,165 1,181 1,165 1,175 513,000
2012/04/10 1,172 1,178 1,158 1,174 453,000
2012/04/09 1,152 1,175 1,151 1,160 591,000
2012/04/06 1,138 1,152 1,138 1,147 294,000
2012/04/05 1,146 1,147 1,131 1,138 427,000
2012/04/04 1,167 1,171 1,153 1,155 300,000
2012/04/03 1,174 1,175 1,165 1,167 295,000
2012/04/02 1,184 1,184 1,158 1,163 426,000
2012/03/30 1,176 1,189 1,169 1,186 541,000
2012/03/29 1,145 1,171 1,144 1,169 552,000
2012/03/28 1,156 1,156 1,133 1,144 586,000
2012/03/27 1,145 1,162 1,143 1,155 710,000
2012/03/26 1,140 1,148 1,134 1,134 448,000
2012/03/23 1,134 1,148 1,129 1,140 425,000
2012/03/22 1,134 1,141 1,131 1,134 795,000
2012/03/21 1,146 1,148 1,131 1,136 820,000
2012/03/19 1,145 1,156 1,145 1,152 216,000
2012/03/16 1,155 1,159 1,152 1,154 204,000
2012/03/15 1,159 1,164 1,156 1,157 311,000
2012/03/14 1,159 1,171 1,156 1,157 806,000
2012/03/13 1,153 1,155 1,147 1,147 356,000
2012/03/12 1,155 1,158 1,149 1,153 490,000
2012/03/09 1,160 1,160 1,152 1,156 650,000
2012/03/08 1,136 1,147 1,133 1,145 462,000
2012/03/07 1,121 1,136 1,118 1,131 616,000
2012/03/06 1,110 1,128 1,107 1,127 525,000
2012/03/05 1,117 1,119 1,106 1,113 389,000
2012/03/02 1,116 1,122 1,112 1,118 361,000
2012/03/01 1,104 1,111 1,095 1,109 516,000
2012/02/29 1,099 1,114 1,094 1,094 725,000
2012/02/28 1,078 1,097 1,078 1,097 529,000
2012/02/27 1,081 1,092 1,076 1,090 360,000
2012/02/24 1,087 1,094 1,079 1,082 422,000
2012/02/23 1,091 1,098 1,087 1,091 537,000
2012/02/22 1,077 1,102 1,077 1,090 818,000
2012/02/21 1,067 1,080 1,062 1,077 429,000
2012/02/20 1,088 1,088 1,071 1,075 475,000
2012/02/17 1,064 1,069 1,055 1,065 486,000
2012/02/16 1,058 1,081 1,054 1,057 788,000
2012/02/15 1,023 1,063 1,023 1,058 1,055,000
2012/02/14 1,027 1,041 1,022 1,033 466,000
2012/02/13 1,021 1,030 1,021 1,029 292,000
2012/02/10 1,015 1,022 1,008 1,022 317,000
2012/02/09 1,011 1,017 1,011 1,015 196,000
2012/02/08 1,016 1,021 1,013 1,015 279,000
2012/02/07 1,010 1,017 1,006 1,016 190,000
2012/02/06 1,020 1,023 1,013 1,013 275,000
2012/02/03 1,021 1,025 1,018 1,019 221,000
2012/02/02 1,016 1,027 1,010 1,021 519,000
2012/02/01 1,013 1,019 1,011 1,017 357,000
2012/01/31 1,001 1,012 1,001 1,009 475,000
2012/01/30 1,010 1,017 1,001 1,003 552,000
2012/01/27 1,005 1,013 1,002 1,010 434,000
2012/01/26 997 1,005 989 1,004 450,000
2012/01/25 989 996 986 996 416,000
2012/01/24 991 991 978 985 363,000
2012/01/23 986 993 979 987 431,000
2012/01/20 993 994 981 986 354,000
2012/01/19 1,001 1,001 992 993 297,000
2012/01/18 1,008 1,008 998 998 202,000
2012/01/17 1,007 1,008 998 1,005 228,000
2012/01/16 1,007 1,007 996 1,007 127,000
2012/01/13 1,008 1,008 1,001 1,007 196,000
2012/01/12 1,014 1,014 1,000 1,002 295,000
2012/01/11 1,006 1,018 1,006 1,018 279,000
2012/01/10 1,007 1,017 1,006 1,011 342,000
2012/01/06 1,006 1,007 999 1,006 230,000
2012/01/05 1,018 1,018 1,009 1,009 174,000
2012/01/04 1,020 1,029 1,012 1,015 496,000

このページの先頭へ