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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,497 | 1,498 | 1,483 | 1,488 | 450,000 |
| 2014/12/29 | 1,490 | 1,499 | 1,479 | 1,492 | 417,000 |
| 2014/12/26 | 1,514 | 1,514 | 1,485 | 1,490 | 590,000 |
| 2014/12/25 | 1,523 | 1,534 | 1,516 | 1,532 | 714,000 |
| 2014/12/24 | 1,514 | 1,531 | 1,510 | 1,531 | 584,000 |
| 2014/12/22 | 1,500 | 1,507 | 1,486 | 1,492 | 437,000 |
| 2014/12/19 | 1,512 | 1,514 | 1,485 | 1,498 | 796,000 |
| 2014/12/18 | 1,484 | 1,491 | 1,474 | 1,491 | 906,000 |
| 2014/12/17 | 1,474 | 1,484 | 1,455 | 1,455 | 737,000 |
| 2014/12/16 | 1,490 | 1,500 | 1,482 | 1,490 | 556,000 |
| 2014/12/15 | 1,487 | 1,516 | 1,486 | 1,508 | 413,000 |
| 2014/12/12 | 1,500 | 1,510 | 1,495 | 1,498 | 591,000 |
| 2014/12/11 | 1,504 | 1,515 | 1,498 | 1,513 | 415,000 |
| 2014/12/10 | 1,522 | 1,543 | 1,511 | 1,518 | 505,000 |
| 2014/12/09 | 1,525 | 1,543 | 1,521 | 1,537 | 316,000 |
| 2014/12/08 | 1,541 | 1,544 | 1,526 | 1,532 | 343,000 |
| 2014/12/05 | 1,540 | 1,540 | 1,530 | 1,538 | 250,000 |
| 2014/12/04 | 1,550 | 1,550 | 1,527 | 1,535 | 403,000 |
| 2014/12/03 | 1,541 | 1,550 | 1,531 | 1,537 | 529,000 |
| 2014/12/02 | 1,548 | 1,558 | 1,525 | 1,528 | 521,000 |
| 2014/12/01 | 1,498 | 1,536 | 1,498 | 1,536 | 441,000 |
| 2014/11/28 | 1,490 | 1,504 | 1,490 | 1,498 | 384,000 |
| 2014/11/27 | 1,515 | 1,518 | 1,492 | 1,494 | 317,000 |
| 2014/11/26 | 1,504 | 1,513 | 1,497 | 1,501 | 410,000 |
| 2014/11/25 | 1,541 | 1,548 | 1,495 | 1,504 | 1,057,000 |
| 2014/11/21 | 1,501 | 1,537 | 1,488 | 1,533 | 1,049,000 |
| 2014/11/20 | 1,500 | 1,507 | 1,488 | 1,488 | 372,000 |
| 2014/11/19 | 1,497 | 1,513 | 1,478 | 1,491 | 403,000 |
| 2014/11/18 | 1,459 | 1,508 | 1,459 | 1,502 | 941,000 |
| 2014/11/17 | 1,481 | 1,485 | 1,448 | 1,456 | 555,000 |
| 2014/11/14 | 1,486 | 1,495 | 1,460 | 1,491 | 761,000 |
| 2014/11/13 | 1,417 | 1,468 | 1,417 | 1,467 | 1,013,000 |
| 2014/11/12 | 1,410 | 1,423 | 1,408 | 1,409 | 418,000 |
| 2014/11/11 | 1,393 | 1,408 | 1,383 | 1,403 | 538,000 |
| 2014/11/10 | 1,397 | 1,403 | 1,375 | 1,378 | 689,000 |
| 2014/11/07 | 1,400 | 1,406 | 1,390 | 1,395 | 822,000 |
| 2014/11/06 | 1,366 | 1,400 | 1,366 | 1,386 | 1,074,000 |
| 2014/11/05 | 1,340 | 1,377 | 1,340 | 1,371 | 1,363,000 |
| 2014/11/04 | 1,420 | 1,424 | 1,350 | 1,354 | 1,640,000 |
| 2014/10/31 | 1,345 | 1,380 | 1,342 | 1,372 | 1,990,000 |
| 2014/10/30 | 1,398 | 1,409 | 1,345 | 1,366 | 2,534,000 |
| 2014/10/29 | 1,449 | 1,469 | 1,443 | 1,461 | 341,000 |
| 2014/10/28 | 1,419 | 1,445 | 1,419 | 1,438 | 301,000 |
| 2014/10/27 | 1,419 | 1,437 | 1,419 | 1,429 | 309,000 |
| 2014/10/24 | 1,427 | 1,434 | 1,410 | 1,419 | 534,000 |
| 2014/10/23 | 1,412 | 1,431 | 1,401 | 1,410 | 576,000 |
| 2014/10/22 | 1,392 | 1,417 | 1,387 | 1,417 | 576,000 |
| 2014/10/21 | 1,386 | 1,401 | 1,373 | 1,373 | 516,000 |
| 2014/10/20 | 1,400 | 1,401 | 1,385 | 1,393 | 632,000 |
| 2014/10/17 | 1,408 | 1,413 | 1,360 | 1,361 | 590,000 |
| 2014/10/16 | 1,416 | 1,437 | 1,411 | 1,414 | 440,000 |
| 2014/10/15 | 1,411 | 1,439 | 1,410 | 1,436 | 458,000 |
| 2014/10/14 | 1,393 | 1,419 | 1,391 | 1,411 | 642,000 |
| 2014/10/10 | 1,410 | 1,434 | 1,410 | 1,420 | 472,000 |
| 2014/10/09 | 1,445 | 1,446 | 1,428 | 1,434 | 303,000 |
| 2014/10/08 | 1,423 | 1,453 | 1,423 | 1,445 | 635,000 |
| 2014/10/07 | 1,435 | 1,450 | 1,430 | 1,442 | 549,000 |
| 2014/10/06 | 1,434 | 1,434 | 1,421 | 1,426 | 355,000 |
| 2014/10/03 | 1,402 | 1,428 | 1,402 | 1,420 | 436,000 |
| 2014/10/02 | 1,443 | 1,443 | 1,405 | 1,405 | 521,000 |
| 2014/10/01 | 1,414 | 1,447 | 1,414 | 1,440 | 682,000 |
| 2014/09/30 | 1,413 | 1,421 | 1,400 | 1,414 | 472,000 |
| 2014/09/29 | 1,414 | 1,421 | 1,405 | 1,410 | 813,000 |
| 2014/09/26 | 1,408 | 1,414 | 1,401 | 1,408 | 460,000 |
| 2014/09/25 | 1,413 | 1,418 | 1,407 | 1,412 | 742,000 |
| 2014/09/24 | 1,380 | 1,411 | 1,380 | 1,407 | 542,000 |
| 2014/09/22 | 1,408 | 1,409 | 1,389 | 1,391 | 464,000 |
| 2014/09/19 | 1,390 | 1,410 | 1,380 | 1,410 | 732,000 |
| 2014/09/18 | 1,400 | 1,408 | 1,388 | 1,388 | 524,000 |
| 2014/09/17 | 1,387 | 1,399 | 1,383 | 1,393 | 387,000 |
| 2014/09/16 | 1,370 | 1,390 | 1,370 | 1,386 | 511,000 |
| 2014/09/12 | 1,355 | 1,375 | 1,351 | 1,370 | 683,000 |
| 2014/09/11 | 1,360 | 1,362 | 1,339 | 1,353 | 404,000 |
| 2014/09/10 | 1,338 | 1,354 | 1,335 | 1,352 | 684,000 |
| 2014/09/09 | 1,357 | 1,357 | 1,340 | 1,348 | 360,000 |
| 2014/09/08 | 1,371 | 1,373 | 1,351 | 1,357 | 241,000 |
| 2014/09/05 | 1,360 | 1,365 | 1,355 | 1,360 | 405,000 |
| 2014/09/04 | 1,358 | 1,359 | 1,346 | 1,352 | 589,000 |
| 2014/09/03 | 1,365 | 1,365 | 1,346 | 1,354 | 539,000 |
| 2014/09/02 | 1,374 | 1,374 | 1,347 | 1,351 | 704,000 |
| 2014/09/01 | 1,359 | 1,375 | 1,359 | 1,363 | 455,000 |
| 2014/08/29 | 1,350 | 1,373 | 1,348 | 1,369 | 628,000 |
| 2014/08/28 | 1,355 | 1,366 | 1,347 | 1,356 | 883,000 |
| 2014/08/27 | 1,369 | 1,383 | 1,349 | 1,359 | 829,000 |
| 2014/08/26 | 1,377 | 1,380 | 1,368 | 1,373 | 299,000 |
| 2014/08/25 | 1,398 | 1,405 | 1,369 | 1,374 | 554,000 |
| 2014/08/22 | 1,400 | 1,400 | 1,389 | 1,394 | 272,000 |
| 2014/08/21 | 1,394 | 1,397 | 1,382 | 1,394 | 547,000 |
| 2014/08/20 | 1,392 | 1,404 | 1,392 | 1,397 | 609,000 |
| 2014/08/19 | 1,368 | 1,390 | 1,365 | 1,388 | 977,000 |
| 2014/08/18 | 1,358 | 1,367 | 1,355 | 1,356 | 444,000 |
| 2014/08/15 | 1,336 | 1,357 | 1,329 | 1,355 | 717,000 |
| 2014/08/14 | 1,315 | 1,337 | 1,311 | 1,335 | 688,000 |
| 2014/08/13 | 1,292 | 1,310 | 1,289 | 1,303 | 623,000 |
| 2014/08/12 | 1,300 | 1,303 | 1,286 | 1,297 | 547,000 |
| 2014/08/11 | 1,290 | 1,294 | 1,276 | 1,292 | 526,000 |
| 2014/08/08 | 1,275 | 1,294 | 1,267 | 1,270 | 913,000 |
| 2014/08/07 | 1,246 | 1,275 | 1,243 | 1,275 | 732,000 |
| 2014/08/06 | 1,245 | 1,249 | 1,232 | 1,237 | 663,000 |
| 2014/08/05 | 1,255 | 1,265 | 1,247 | 1,254 | 916,000 |
| 2014/08/04 | 1,276 | 1,290 | 1,240 | 1,260 | 1,707,000 |
| 2014/08/01 | 1,308 | 1,327 | 1,307 | 1,324 | 538,000 |
| 2014/07/31 | 1,353 | 1,355 | 1,306 | 1,311 | 823,000 |
| 2014/07/30 | 1,365 | 1,377 | 1,360 | 1,361 | 307,000 |
| 2014/07/29 | 1,351 | 1,375 | 1,351 | 1,372 | 348,000 |
| 2014/07/28 | 1,348 | 1,366 | 1,342 | 1,363 | 321,000 |
| 2014/07/25 | 1,350 | 1,350 | 1,335 | 1,339 | 260,000 |
| 2014/07/24 | 1,336 | 1,344 | 1,333 | 1,336 | 271,000 |
| 2014/07/23 | 1,318 | 1,337 | 1,317 | 1,336 | 404,000 |
| 2014/07/22 | 1,338 | 1,359 | 1,325 | 1,326 | 404,000 |
| 2014/07/18 | 1,323 | 1,326 | 1,312 | 1,323 | 331,000 |
| 2014/07/17 | 1,342 | 1,355 | 1,329 | 1,338 | 563,000 |
| 2014/07/16 | 1,326 | 1,358 | 1,326 | 1,340 | 1,162,000 |
| 2014/07/15 | 1,300 | 1,323 | 1,300 | 1,319 | 574,000 |
| 2014/07/14 | 1,284 | 1,301 | 1,282 | 1,300 | 459,000 |
| 2014/07/11 | 1,270 | 1,282 | 1,268 | 1,279 | 214,000 |
| 2014/07/10 | 1,287 | 1,291 | 1,283 | 1,285 | 314,000 |
| 2014/07/09 | 1,274 | 1,288 | 1,272 | 1,284 | 299,000 |
| 2014/07/08 | 1,284 | 1,288 | 1,270 | 1,277 | 400,000 |
| 2014/07/07 | 1,281 | 1,285 | 1,277 | 1,281 | 116,000 |
| 2014/07/04 | 1,293 | 1,293 | 1,277 | 1,281 | 219,000 |
| 2014/07/03 | 1,283 | 1,292 | 1,281 | 1,286 | 305,000 |
| 2014/07/02 | 1,286 | 1,288 | 1,277 | 1,278 | 324,000 |
| 2014/07/01 | 1,277 | 1,290 | 1,274 | 1,286 | 469,000 |
| 2014/06/30 | 1,253 | 1,265 | 1,242 | 1,265 | 653,000 |
| 2014/06/27 | 1,257 | 1,261 | 1,246 | 1,253 | 572,000 |
| 2014/06/26 | 1,279 | 1,280 | 1,251 | 1,253 | 479,000 |
| 2014/06/25 | 1,264 | 1,283 | 1,262 | 1,270 | 458,000 |
| 2014/06/24 | 1,287 | 1,299 | 1,269 | 1,271 | 990,000 |
| 2014/06/23 | 1,285 | 1,297 | 1,277 | 1,297 | 415,000 |
| 2014/06/20 | 1,295 | 1,301 | 1,283 | 1,285 | 703,000 |
| 2014/06/19 | 1,262 | 1,310 | 1,261 | 1,303 | 1,478,000 |
| 2014/06/18 | 1,256 | 1,261 | 1,237 | 1,243 | 466,000 |
| 2014/06/17 | 1,247 | 1,263 | 1,247 | 1,261 | 671,000 |
| 2014/06/16 | 1,236 | 1,252 | 1,230 | 1,249 | 737,000 |
| 2014/06/13 | 1,220 | 1,247 | 1,217 | 1,244 | 985,000 |
| 2014/06/12 | 1,206 | 1,219 | 1,203 | 1,217 | 287,000 |
| 2014/06/11 | 1,210 | 1,214 | 1,205 | 1,209 | 332,000 |
| 2014/06/10 | 1,207 | 1,213 | 1,200 | 1,203 | 285,000 |
| 2014/06/09 | 1,195 | 1,205 | 1,194 | 1,203 | 310,000 |
| 2014/06/06 | 1,205 | 1,213 | 1,199 | 1,201 | 601,000 |
| 2014/06/05 | 1,212 | 1,212 | 1,199 | 1,205 | 657,000 |
| 2014/06/04 | 1,219 | 1,219 | 1,194 | 1,213 | 747,000 |
| 2014/06/03 | 1,210 | 1,224 | 1,197 | 1,212 | 760,000 |
| 2014/06/02 | 1,210 | 1,217 | 1,203 | 1,209 | 460,000 |
| 2014/05/30 | 1,191 | 1,206 | 1,190 | 1,201 | 766,000 |
| 2014/05/29 | 1,195 | 1,198 | 1,187 | 1,196 | 355,000 |
| 2014/05/28 | 1,186 | 1,200 | 1,185 | 1,199 | 409,000 |
| 2014/05/27 | 1,196 | 1,204 | 1,183 | 1,185 | 609,000 |
| 2014/05/26 | 1,196 | 1,203 | 1,192 | 1,202 | 396,000 |
| 2014/05/23 | 1,209 | 1,209 | 1,192 | 1,194 | 752,000 |
| 2014/05/22 | 1,193 | 1,205 | 1,185 | 1,200 | 635,000 |
| 2014/05/21 | 1,185 | 1,192 | 1,183 | 1,188 | 346,000 |
| 2014/05/20 | 1,182 | 1,198 | 1,182 | 1,191 | 416,000 |
| 2014/05/19 | 1,180 | 1,198 | 1,176 | 1,179 | 777,000 |
| 2014/05/16 | 1,193 | 1,194 | 1,173 | 1,183 | 521,000 |
| 2014/05/15 | 1,173 | 1,194 | 1,162 | 1,192 | 617,000 |
| 2014/05/14 | 1,180 | 1,191 | 1,172 | 1,183 | 421,000 |
| 2014/05/13 | 1,188 | 1,196 | 1,164 | 1,166 | 688,000 |
| 2014/05/12 | 1,182 | 1,188 | 1,174 | 1,177 | 488,000 |
| 2014/05/09 | 1,172 | 1,187 | 1,167 | 1,180 | 692,000 |
| 2014/05/08 | 1,175 | 1,192 | 1,167 | 1,172 | 992,000 |
| 2014/05/07 | 1,188 | 1,194 | 1,162 | 1,170 | 1,603,000 |
| 2014/05/02 | 1,200 | 1,200 | 1,167 | 1,176 | 1,410,000 |
| 2014/05/01 | 1,229 | 1,237 | 1,166 | 1,180 | 3,045,000 |
| 2014/04/30 | 1,241 | 1,256 | 1,236 | 1,248 | 811,000 |
| 2014/04/28 | 1,234 | 1,245 | 1,231 | 1,243 | 490,000 |
| 2014/04/25 | 1,245 | 1,261 | 1,244 | 1,247 | 1,027,000 |
| 2014/04/24 | 1,229 | 1,246 | 1,229 | 1,238 | 678,000 |
| 2014/04/23 | 1,217 | 1,225 | 1,214 | 1,223 | 533,000 |
| 2014/04/22 | 1,208 | 1,225 | 1,206 | 1,207 | 738,000 |
| 2014/04/21 | 1,208 | 1,216 | 1,200 | 1,201 | 571,000 |
| 2014/04/18 | 1,222 | 1,226 | 1,208 | 1,212 | 811,000 |
| 2014/04/17 | 1,221 | 1,242 | 1,217 | 1,225 | 966,000 |
| 2014/04/16 | 1,243 | 1,246 | 1,210 | 1,221 | 1,393,000 |
| 2014/04/15 | 1,231 | 1,238 | 1,220 | 1,237 | 628,000 |
| 2014/04/14 | 1,220 | 1,239 | 1,218 | 1,226 | 610,000 |
| 2014/04/11 | 1,197 | 1,235 | 1,194 | 1,225 | 832,000 |
| 2014/04/10 | 1,243 | 1,244 | 1,215 | 1,221 | 739,000 |
| 2014/04/09 | 1,232 | 1,236 | 1,220 | 1,229 | 890,000 |
| 2014/04/08 | 1,227 | 1,246 | 1,212 | 1,235 | 1,068,000 |
| 2014/04/07 | 1,218 | 1,237 | 1,215 | 1,228 | 767,000 |
| 2014/04/04 | 1,216 | 1,218 | 1,211 | 1,218 | 358,000 |
| 2014/04/03 | 1,200 | 1,217 | 1,194 | 1,216 | 631,000 |
| 2014/04/02 | 1,220 | 1,222 | 1,199 | 1,200 | 633,000 |
| 2014/04/01 | 1,220 | 1,220 | 1,204 | 1,213 | 506,000 |
| 2014/03/31 | 1,201 | 1,224 | 1,199 | 1,222 | 971,000 |
| 2014/03/28 | 1,177 | 1,200 | 1,162 | 1,200 | 1,053,000 |
| 2014/03/27 | 1,138 | 1,149 | 1,121 | 1,149 | 761,000 |
| 2014/03/26 | 1,117 | 1,138 | 1,117 | 1,136 | 457,000 |
| 2014/03/25 | 1,109 | 1,125 | 1,094 | 1,122 | 545,000 |
| 2014/03/24 | 1,090 | 1,121 | 1,090 | 1,109 | 793,000 |
| 2014/03/20 | 1,127 | 1,135 | 1,111 | 1,111 | 529,000 |
| 2014/03/19 | 1,133 | 1,135 | 1,118 | 1,123 | 478,000 |
| 2014/03/18 | 1,131 | 1,139 | 1,122 | 1,123 | 492,000 |
| 2014/03/17 | 1,110 | 1,122 | 1,102 | 1,114 | 446,000 |
| 2014/03/14 | 1,126 | 1,135 | 1,117 | 1,117 | 762,000 |
| 2014/03/13 | 1,140 | 1,147 | 1,139 | 1,141 | 367,000 |
| 2014/03/12 | 1,140 | 1,150 | 1,139 | 1,147 | 436,000 |
| 2014/03/11 | 1,150 | 1,160 | 1,139 | 1,155 | 376,000 |
| 2014/03/10 | 1,150 | 1,150 | 1,133 | 1,147 | 551,000 |
| 2014/03/07 | 1,157 | 1,161 | 1,148 | 1,154 | 459,000 |
| 2014/03/06 | 1,148 | 1,150 | 1,135 | 1,149 | 611,000 |
| 2014/03/05 | 1,170 | 1,181 | 1,137 | 1,140 | 1,105,000 |
| 2014/03/04 | 1,143 | 1,160 | 1,143 | 1,151 | 555,000 |
| 2014/03/03 | 1,166 | 1,168 | 1,151 | 1,164 | 525,000 |
| 2014/02/28 | 1,177 | 1,181 | 1,165 | 1,179 | 465,000 |
| 2014/02/27 | 1,167 | 1,187 | 1,165 | 1,175 | 495,000 |
| 2014/02/26 | 1,173 | 1,179 | 1,160 | 1,174 | 424,000 |
| 2014/02/25 | 1,176 | 1,183 | 1,168 | 1,178 | 771,000 |
| 2014/02/24 | 1,160 | 1,175 | 1,153 | 1,171 | 726,000 |
| 2014/02/21 | 1,134 | 1,160 | 1,134 | 1,153 | 924,000 |
| 2014/02/20 | 1,135 | 1,141 | 1,096 | 1,113 | 1,796,000 |
| 2014/02/19 | 1,175 | 1,178 | 1,160 | 1,165 | 926,000 |
| 2014/02/18 | 1,162 | 1,178 | 1,157 | 1,175 | 1,376,000 |
| 2014/02/17 | 1,135 | 1,182 | 1,127 | 1,163 | 1,710,000 |
| 2014/02/14 | 1,119 | 1,134 | 1,088 | 1,108 | 476,000 |
| 2014/02/13 | 1,133 | 1,140 | 1,117 | 1,117 | 402,000 |
| 2014/02/12 | 1,119 | 1,135 | 1,116 | 1,133 | 363,000 |
| 2014/02/10 | 1,118 | 1,120 | 1,110 | 1,118 | 366,000 |
| 2014/02/07 | 1,101 | 1,114 | 1,092 | 1,110 | 481,000 |
| 2014/02/06 | 1,081 | 1,104 | 1,081 | 1,093 | 478,000 |
| 2014/02/05 | 1,075 | 1,080 | 1,061 | 1,078 | 545,000 |
| 2014/02/04 | 1,093 | 1,097 | 1,070 | 1,070 | 736,000 |
| 2014/02/03 | 1,108 | 1,117 | 1,080 | 1,110 | 641,000 |
| 2014/01/31 | 1,121 | 1,135 | 1,090 | 1,109 | 807,000 |
| 2014/01/30 | 1,104 | 1,119 | 1,096 | 1,117 | 759,000 |
| 2014/01/29 | 1,097 | 1,120 | 1,097 | 1,120 | 742,000 |
| 2014/01/28 | 1,063 | 1,097 | 1,063 | 1,095 | 819,000 |
| 2014/01/27 | 1,080 | 1,080 | 1,057 | 1,066 | 730,000 |
| 2014/01/24 | 1,097 | 1,111 | 1,088 | 1,104 | 741,000 |
| 2014/01/23 | 1,107 | 1,115 | 1,101 | 1,101 | 502,000 |
| 2014/01/22 | 1,091 | 1,106 | 1,089 | 1,101 | 882,000 |
| 2014/01/21 | 1,096 | 1,107 | 1,093 | 1,103 | 436,000 |
| 2014/01/20 | 1,105 | 1,105 | 1,091 | 1,096 | 475,000 |
| 2014/01/17 | 1,112 | 1,112 | 1,097 | 1,099 | 703,000 |
| 2014/01/16 | 1,122 | 1,122 | 1,112 | 1,117 | 624,000 |
| 2014/01/15 | 1,094 | 1,119 | 1,090 | 1,119 | 1,123,000 |
| 2014/01/14 | 1,070 | 1,087 | 1,067 | 1,086 | 958,000 |
| 2014/01/10 | 1,071 | 1,080 | 1,061 | 1,079 | 898,000 |
| 2014/01/09 | 1,067 | 1,070 | 1,057 | 1,070 | 608,000 |
| 2014/01/08 | 1,054 | 1,062 | 1,047 | 1,062 | 449,000 |
| 2014/01/07 | 1,067 | 1,071 | 1,055 | 1,056 | 425,000 |
| 2014/01/06 | 1,080 | 1,080 | 1,070 | 1,075 | 485,000 |