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 |
---|---|---|---|---|---|
2016/12/30 | 2,248 | 2,268 | 2,241 | 2,258 | 441,000 |
2016/12/29 | 2,253 | 2,265 | 2,239 | 2,249 | 541,200 |
2016/12/28 | 2,273 | 2,283 | 2,259 | 2,264 | 633,000 |
2016/12/27 | 2,309 | 2,318 | 2,287 | 2,292 | 629,600 |
2016/12/26 | 2,288 | 2,317 | 2,287 | 2,299 | 561,900 |
2016/12/22 | 2,288 | 2,315 | 2,283 | 2,288 | 626,100 |
2016/12/21 | 2,326 | 2,326 | 2,280 | 2,283 | 941,600 |
2016/12/20 | 2,305 | 2,362 | 2,305 | 2,334 | 1,257,100 |
2016/12/19 | 2,273 | 2,301 | 2,271 | 2,293 | 702,500 |
2016/12/16 | 2,270 | 2,283 | 2,254 | 2,266 | 790,300 |
2016/12/15 | 2,245 | 2,270 | 2,230 | 2,252 | 665,800 |
2016/12/14 | 2,290 | 2,316 | 2,267 | 2,267 | 827,100 |
2016/12/13 | 2,223 | 2,290 | 2,219 | 2,276 | 1,274,000 |
2016/12/12 | 2,131 | 2,212 | 2,131 | 2,212 | 1,264,500 |
2016/12/09 | 2,127 | 2,147 | 2,123 | 2,127 | 1,016,600 |
2016/12/08 | 2,100 | 2,146 | 2,071 | 2,141 | 1,605,500 |
2016/12/07 | 2,150 | 2,151 | 2,117 | 2,130 | 1,010,500 |
2016/12/06 | 2,203 | 2,205 | 2,154 | 2,158 | 1,101,100 |
2016/12/05 | 2,236 | 2,245 | 2,195 | 2,198 | 1,032,100 |
2016/12/02 | 2,249 | 2,259 | 2,225 | 2,237 | 1,078,200 |
2016/12/01 | 2,262 | 2,280 | 2,230 | 2,245 | 1,049,100 |
2016/11/30 | 2,238 | 2,269 | 2,235 | 2,269 | 952,300 |
2016/11/29 | 2,212 | 2,255 | 2,212 | 2,238 | 711,600 |
2016/11/28 | 2,209 | 2,221 | 2,191 | 2,220 | 636,900 |
2016/11/25 | 2,210 | 2,218 | 2,182 | 2,212 | 568,600 |
2016/11/24 | 2,254 | 2,254 | 2,208 | 2,210 | 591,900 |
2016/11/22 | 2,225 | 2,257 | 2,223 | 2,234 | 724,700 |
2016/11/21 | 2,212 | 2,238 | 2,200 | 2,231 | 702,900 |
2016/11/18 | 2,207 | 2,207 | 2,180 | 2,183 | 908,600 |
2016/11/17 | 2,202 | 2,224 | 2,190 | 2,211 | 719,300 |
2016/11/16 | 2,200 | 2,209 | 2,155 | 2,202 | 1,040,900 |
2016/11/15 | 2,223 | 2,230 | 2,188 | 2,203 | 877,700 |
2016/11/14 | 2,230 | 2,245 | 2,215 | 2,223 | 720,700 |
2016/11/11 | 2,256 | 2,264 | 2,205 | 2,213 | 991,500 |
2016/11/10 | 2,313 | 2,313 | 2,237 | 2,254 | 957,800 |
2016/11/09 | 2,351 | 2,359 | 2,218 | 2,246 | 682,900 |
2016/11/08 | 2,340 | 2,346 | 2,296 | 2,312 | 634,300 |
2016/11/07 | 2,351 | 2,355 | 2,313 | 2,332 | 637,200 |
2016/11/04 | 2,342 | 2,345 | 2,310 | 2,341 | 993,400 |
2016/11/02 | 2,370 | 2,377 | 2,341 | 2,360 | 673,000 |
2016/11/01 | 2,364 | 2,387 | 2,347 | 2,383 | 1,028,800 |
2016/10/31 | 2,482 | 2,482 | 2,324 | 2,356 | 2,535,800 |
2016/10/28 | 2,530 | 2,543 | 2,481 | 2,494 | 986,900 |
2016/10/27 | 2,482 | 2,523 | 2,482 | 2,489 | 536,800 |
2016/10/26 | 2,458 | 2,498 | 2,458 | 2,492 | 465,700 |
2016/10/25 | 2,474 | 2,474 | 2,444 | 2,459 | 631,900 |
2016/10/24 | 2,449 | 2,470 | 2,442 | 2,462 | 431,700 |
2016/10/21 | 2,458 | 2,467 | 2,434 | 2,443 | 417,500 |
2016/10/20 | 2,453 | 2,467 | 2,447 | 2,459 | 539,900 |
2016/10/19 | 2,449 | 2,473 | 2,432 | 2,448 | 657,300 |
2016/10/18 | 2,443 | 2,469 | 2,439 | 2,454 | 558,100 |
2016/10/17 | 2,476 | 2,476 | 2,415 | 2,438 | 956,000 |
2016/10/14 | 2,496 | 2,534 | 2,475 | 2,490 | 475,300 |
2016/10/13 | 2,488 | 2,488 | 2,461 | 2,481 | 498,100 |
2016/10/12 | 2,465 | 2,502 | 2,460 | 2,478 | 613,000 |
2016/10/11 | 2,485 | 2,485 | 2,458 | 2,478 | 398,500 |
2016/10/07 | 2,500 | 2,505 | 2,477 | 2,483 | 471,500 |
2016/10/06 | 2,460 | 2,503 | 2,421 | 2,487 | 697,100 |
2016/10/05 | 2,500 | 2,500 | 2,458 | 2,466 | 616,000 |
2016/10/04 | 2,540 | 2,540 | 2,481 | 2,496 | 740,000 |
2016/10/03 | 2,498 | 2,568 | 2,495 | 2,554 | 700,800 |
2016/09/30 | 2,490 | 2,513 | 2,468 | 2,475 | 1,016,300 |
2016/09/29 | 2,580 | 2,584 | 2,522 | 2,526 | 753,100 |
2016/09/28 | 2,604 | 2,618 | 2,562 | 2,580 | 506,000 |
2016/09/27 | 2,532 | 2,596 | 2,454 | 2,589 | 1,244,300 |
2016/09/26 | 2,569 | 2,624 | 2,564 | 2,579 | 705,200 |
2016/09/23 | 2,547 | 2,578 | 2,526 | 2,573 | 690,100 |
2016/09/21 | 2,470 | 2,528 | 2,467 | 2,528 | 644,100 |
2016/09/20 | 2,421 | 2,486 | 2,410 | 2,464 | 557,700 |
2016/09/16 | 2,431 | 2,448 | 2,415 | 2,425 | 862,100 |
2016/09/15 | 2,438 | 2,451 | 2,419 | 2,431 | 771,600 |
2016/09/14 | 2,412 | 2,477 | 2,407 | 2,442 | 962,100 |
2016/09/13 | 2,384 | 2,442 | 2,384 | 2,429 | 1,201,900 |
2016/09/12 | 2,320 | 2,361 | 2,301 | 2,355 | 605,200 |
2016/09/09 | 2,389 | 2,416 | 2,351 | 2,355 | 1,104,600 |
2016/09/08 | 2,436 | 2,456 | 2,404 | 2,439 | 996,800 |
2016/09/07 | 2,422 | 2,447 | 2,414 | 2,433 | 858,900 |
2016/09/06 | 2,380 | 2,425 | 2,366 | 2,423 | 782,100 |
2016/09/05 | 2,428 | 2,435 | 2,381 | 2,400 | 740,300 |
2016/09/02 | 2,385 | 2,447 | 2,380 | 2,399 | 829,200 |
2016/09/01 | 2,378 | 2,399 | 2,360 | 2,388 | 968,700 |
2016/08/31 | 2,348 | 2,356 | 2,288 | 2,351 | 1,271,800 |
2016/08/30 | 2,349 | 2,361 | 2,330 | 2,344 | 648,800 |
2016/08/29 | 2,435 | 2,450 | 2,353 | 2,361 | 1,015,300 |
2016/08/26 | 2,471 | 2,471 | 2,423 | 2,431 | 648,200 |
2016/08/25 | 2,498 | 2,518 | 2,471 | 2,477 | 543,700 |
2016/08/24 | 2,452 | 2,496 | 2,436 | 2,491 | 722,800 |
2016/08/23 | 2,410 | 2,487 | 2,400 | 2,466 | 872,800 |
2016/08/22 | 2,400 | 2,415 | 2,359 | 2,395 | 662,600 |
2016/08/19 | 2,430 | 2,430 | 2,316 | 2,363 | 1,114,100 |
2016/08/18 | 2,510 | 2,517 | 2,414 | 2,423 | 1,345,300 |
2016/08/17 | 2,546 | 2,563 | 2,486 | 2,498 | 865,800 |
2016/08/16 | 2,550 | 2,556 | 2,505 | 2,525 | 791,800 |
2016/08/15 | 2,598 | 2,633 | 2,535 | 2,562 | 857,400 |
2016/08/12 | 2,620 | 2,625 | 2,553 | 2,586 | 974,600 |
2016/08/10 | 2,516 | 2,607 | 2,484 | 2,582 | 913,000 |
2016/08/09 | 2,462 | 2,547 | 2,461 | 2,536 | 1,614,100 |
2016/08/08 | 2,570 | 2,570 | 2,401 | 2,454 | 1,885,400 |
2016/08/05 | 2,537 | 2,581 | 2,508 | 2,557 | 985,800 |
2016/08/04 | 2,691 | 2,749 | 2,518 | 2,534 | 2,969,000 |
2016/08/03 | 2,815 | 2,820 | 2,633 | 2,680 | 2,081,500 |
2016/08/02 | 2,836 | 2,867 | 2,788 | 2,828 | 706,600 |
2016/08/01 | 2,790 | 2,876 | 2,781 | 2,846 | 772,200 |
2016/07/29 | 2,809 | 2,858 | 2,774 | 2,827 | 898,500 |
2016/07/28 | 2,801 | 2,835 | 2,790 | 2,818 | 600,900 |
2016/07/27 | 2,858 | 2,869 | 2,809 | 2,828 | 890,500 |
2016/07/26 | 2,800 | 2,878 | 2,786 | 2,858 | 821,800 |
2016/07/25 | 2,905 | 2,910 | 2,823 | 2,829 | 827,400 |
2016/07/22 | 2,940 | 2,984 | 2,907 | 2,929 | 458,200 |
2016/07/21 | 3,030 | 3,030 | 2,948 | 2,955 | 630,300 |
2016/07/20 | 2,942 | 3,030 | 2,937 | 3,020 | 793,400 |
2016/07/19 | 2,860 | 2,951 | 2,837 | 2,943 | 788,500 |
2016/07/15 | 2,921 | 2,928 | 2,837 | 2,841 | 678,900 |
2016/07/14 | 2,878 | 2,958 | 2,878 | 2,922 | 824,800 |
2016/07/13 | 2,926 | 2,926 | 2,815 | 2,844 | 1,010,900 |
2016/07/12 | 2,971 | 2,973 | 2,863 | 2,889 | 922,100 |
2016/07/11 | 2,999 | 2,999 | 2,928 | 2,945 | 572,800 |
2016/07/08 | 3,025 | 3,050 | 2,922 | 2,927 | 665,500 |
2016/07/07 | 2,990 | 3,035 | 2,955 | 3,005 | 792,500 |
2016/07/06 | 2,926 | 3,005 | 2,897 | 3,005 | 932,400 |
2016/07/05 | 2,935 | 2,948 | 2,904 | 2,943 | 420,600 |
2016/07/04 | 2,919 | 2,956 | 2,862 | 2,955 | 782,200 |
2016/07/01 | 2,876 | 2,957 | 2,868 | 2,941 | 568,400 |
2016/06/30 | 2,900 | 2,911 | 2,840 | 2,850 | 767,000 |
2016/06/29 | 2,901 | 2,906 | 2,845 | 2,887 | 722,000 |
2016/06/28 | 2,814 | 2,953 | 2,814 | 2,908 | 963,000 |
2016/06/27 | 2,673 | 2,873 | 2,673 | 2,840 | 1,054,000 |
2016/06/24 | 2,742 | 2,779 | 2,581 | 2,639 | 1,078,000 |
2016/06/23 | 2,774 | 2,789 | 2,743 | 2,752 | 387,000 |
2016/06/22 | 2,759 | 2,796 | 2,735 | 2,781 | 492,000 |
2016/06/21 | 2,690 | 2,786 | 2,664 | 2,780 | 472,000 |
2016/06/20 | 2,720 | 2,730 | 2,684 | 2,703 | 597,000 |
2016/06/17 | 2,725 | 2,737 | 2,676 | 2,676 | 1,108,000 |
2016/06/16 | 2,731 | 2,770 | 2,701 | 2,703 | 563,000 |
2016/06/15 | 2,733 | 2,766 | 2,701 | 2,740 | 604,000 |
2016/06/14 | 2,720 | 2,748 | 2,702 | 2,719 | 507,000 |
2016/06/13 | 2,763 | 2,778 | 2,722 | 2,727 | 379,000 |
2016/06/10 | 2,798 | 2,818 | 2,761 | 2,780 | 619,000 |
2016/06/09 | 2,846 | 2,858 | 2,785 | 2,789 | 555,000 |
2016/06/08 | 2,718 | 2,834 | 2,718 | 2,834 | 951,000 |
2016/06/07 | 2,726 | 2,738 | 2,704 | 2,729 | 317,000 |
2016/06/06 | 2,679 | 2,745 | 2,633 | 2,727 | 575,000 |
2016/06/03 | 2,654 | 2,709 | 2,654 | 2,709 | 478,000 |
2016/06/02 | 2,662 | 2,692 | 2,643 | 2,653 | 583,000 |
2016/06/01 | 2,699 | 2,730 | 2,681 | 2,696 | 641,000 |
2016/05/31 | 2,706 | 2,747 | 2,680 | 2,721 | 1,934,000 |
2016/05/30 | 2,666 | 2,706 | 2,666 | 2,705 | 489,000 |
2016/05/27 | 2,667 | 2,697 | 2,660 | 2,670 | 659,000 |
2016/05/26 | 2,650 | 2,696 | 2,625 | 2,685 | 891,000 |
2016/05/25 | 2,605 | 2,642 | 2,590 | 2,621 | 528,000 |
2016/05/24 | 2,584 | 2,591 | 2,544 | 2,556 | 491,000 |
2016/05/23 | 2,604 | 2,624 | 2,581 | 2,585 | 403,000 |
2016/05/20 | 2,570 | 2,614 | 2,561 | 2,607 | 856,000 |
2016/05/19 | 2,602 | 2,605 | 2,559 | 2,579 | 564,000 |
2016/05/18 | 2,596 | 2,608 | 2,562 | 2,579 | 935,000 |
2016/05/17 | 2,593 | 2,619 | 2,574 | 2,598 | 691,000 |
2016/05/16 | 2,607 | 2,635 | 2,594 | 2,601 | 476,000 |
2016/05/13 | 2,606 | 2,634 | 2,597 | 2,621 | 717,000 |
2016/05/12 | 2,551 | 2,582 | 2,545 | 2,574 | 1,048,000 |
2016/05/11 | 2,686 | 2,686 | 2,555 | 2,587 | 1,285,000 |
2016/05/10 | 2,683 | 2,747 | 2,683 | 2,728 | 804,000 |
2016/05/09 | 2,643 | 2,713 | 2,640 | 2,704 | 804,000 |
2016/05/06 | 2,700 | 2,700 | 2,607 | 2,633 | 1,011,000 |
2016/05/02 | 2,562 | 2,639 | 2,560 | 2,631 | 972,000 |
2016/04/28 | 2,734 | 2,734 | 2,599 | 2,612 | 2,253,000 |
2016/04/27 | 2,435 | 2,505 | 2,427 | 2,484 | 613,000 |
2016/04/26 | 2,435 | 2,476 | 2,421 | 2,433 | 476,000 |
2016/04/25 | 2,507 | 2,510 | 2,448 | 2,452 | 503,000 |
2016/04/22 | 2,473 | 2,502 | 2,459 | 2,495 | 784,000 |
2016/04/21 | 2,522 | 2,565 | 2,495 | 2,509 | 860,000 |
2016/04/20 | 2,430 | 2,537 | 2,427 | 2,515 | 1,559,000 |
2016/04/19 | 2,288 | 2,365 | 2,285 | 2,359 | 736,000 |
2016/04/18 | 2,270 | 2,279 | 2,246 | 2,264 | 604,000 |
2016/04/15 | 2,326 | 2,364 | 2,323 | 2,329 | 475,000 |
2016/04/14 | 2,344 | 2,376 | 2,319 | 2,373 | 527,000 |
2016/04/13 | 2,310 | 2,335 | 2,310 | 2,319 | 436,000 |
2016/04/12 | 2,300 | 2,344 | 2,286 | 2,286 | 911,000 |
2016/04/11 | 2,344 | 2,347 | 2,296 | 2,309 | 687,000 |
2016/04/08 | 2,257 | 2,336 | 2,246 | 2,318 | 549,000 |
2016/04/07 | 2,222 | 2,278 | 2,222 | 2,278 | 503,000 |
2016/04/06 | 2,265 | 2,273 | 2,215 | 2,260 | 499,000 |
2016/04/05 | 2,283 | 2,300 | 2,264 | 2,269 | 651,000 |
2016/04/04 | 2,272 | 2,316 | 2,265 | 2,283 | 701,000 |
2016/04/01 | 2,352 | 2,390 | 2,255 | 2,261 | 914,000 |
2016/03/31 | 2,438 | 2,449 | 2,370 | 2,371 | 908,000 |
2016/03/30 | 2,427 | 2,481 | 2,410 | 2,451 | 1,023,000 |
2016/03/29 | 2,406 | 2,440 | 2,380 | 2,418 | 585,000 |
2016/03/28 | 2,350 | 2,388 | 2,350 | 2,388 | 439,000 |
2016/03/25 | 2,353 | 2,378 | 2,338 | 2,341 | 401,000 |
2016/03/24 | 2,353 | 2,375 | 2,331 | 2,353 | 805,000 |
2016/03/23 | 2,346 | 2,385 | 2,332 | 2,353 | 838,000 |
2016/03/22 | 2,254 | 2,324 | 2,254 | 2,323 | 834,000 |
2016/03/18 | 2,285 | 2,291 | 2,236 | 2,248 | 706,000 |
2016/03/17 | 2,325 | 2,332 | 2,286 | 2,291 | 548,000 |
2016/03/16 | 2,299 | 2,337 | 2,287 | 2,324 | 586,000 |
2016/03/15 | 2,287 | 2,327 | 2,256 | 2,304 | 770,000 |
2016/03/14 | 2,330 | 2,342 | 2,302 | 2,317 | 565,000 |
2016/03/11 | 2,271 | 2,329 | 2,271 | 2,317 | 895,000 |
2016/03/10 | 2,260 | 2,302 | 2,250 | 2,294 | 704,000 |
2016/03/09 | 2,236 | 2,263 | 2,221 | 2,235 | 899,000 |
2016/03/08 | 2,216 | 2,277 | 2,211 | 2,244 | 1,196,000 |
2016/03/07 | 2,250 | 2,269 | 2,211 | 2,246 | 753,000 |
2016/03/04 | 2,249 | 2,268 | 2,201 | 2,260 | 1,041,000 |
2016/03/03 | 2,205 | 2,256 | 2,200 | 2,249 | 959,000 |
2016/03/02 | 2,212 | 2,265 | 2,180 | 2,251 | 1,382,000 |
2016/03/01 | 2,136 | 2,177 | 2,120 | 2,162 | 914,000 |
2016/02/29 | 2,228 | 2,228 | 2,133 | 2,137 | 1,633,000 |
2016/02/26 | 2,217 | 2,228 | 2,179 | 2,192 | 827,000 |
2016/02/25 | 2,197 | 2,244 | 2,188 | 2,226 | 824,000 |
2016/02/24 | 2,152 | 2,198 | 2,144 | 2,170 | 928,000 |
2016/02/23 | 2,176 | 2,179 | 2,130 | 2,147 | 803,000 |
2016/02/22 | 2,149 | 2,180 | 2,116 | 2,155 | 1,378,000 |
2016/02/19 | 2,136 | 2,165 | 2,107 | 2,140 | 1,106,000 |
2016/02/18 | 2,160 | 2,174 | 2,108 | 2,129 | 1,148,000 |
2016/02/17 | 2,235 | 2,256 | 2,085 | 2,129 | 1,549,000 |
2016/02/16 | 2,200 | 2,271 | 2,180 | 2,212 | 1,911,000 |
2016/02/15 | 2,215 | 2,247 | 2,099 | 2,196 | 2,886,000 |
2016/02/12 | 2,440 | 2,512 | 2,408 | 2,444 | 1,001,000 |
2016/02/10 | 2,557 | 2,580 | 2,478 | 2,515 | 965,000 |
2016/02/09 | 2,621 | 2,677 | 2,610 | 2,639 | 588,000 |
2016/02/08 | 2,651 | 2,711 | 2,627 | 2,705 | 591,000 |
2016/02/05 | 2,670 | 2,686 | 2,650 | 2,672 | 634,000 |
2016/02/04 | 2,778 | 2,783 | 2,694 | 2,702 | 772,000 |
2016/02/03 | 2,753 | 2,789 | 2,717 | 2,778 | 841,000 |
2016/02/02 | 2,663 | 2,816 | 2,663 | 2,781 | 1,295,000 |
2016/02/01 | 2,663 | 2,710 | 2,645 | 2,686 | 713,000 |
2016/01/29 | 2,523 | 2,610 | 2,505 | 2,599 | 823,000 |
2016/01/28 | 2,474 | 2,538 | 2,455 | 2,509 | 1,055,000 |
2016/01/27 | 2,486 | 2,526 | 2,481 | 2,524 | 497,000 |
2016/01/26 | 2,474 | 2,520 | 2,472 | 2,473 | 558,000 |
2016/01/25 | 2,487 | 2,545 | 2,475 | 2,529 | 518,000 |
2016/01/22 | 2,415 | 2,452 | 2,372 | 2,447 | 707,000 |
2016/01/21 | 2,369 | 2,426 | 2,350 | 2,352 | 1,269,000 |
2016/01/20 | 2,419 | 2,467 | 2,360 | 2,369 | 893,000 |
2016/01/19 | 2,456 | 2,459 | 2,387 | 2,416 | 1,299,000 |
2016/01/18 | 2,476 | 2,488 | 2,451 | 2,483 | 588,000 |
2016/01/15 | 2,575 | 2,580 | 2,493 | 2,519 | 959,000 |
2016/01/14 | 2,527 | 2,547 | 2,424 | 2,475 | 1,303,000 |
2016/01/13 | 2,568 | 2,580 | 2,510 | 2,577 | 1,156,000 |
2016/01/12 | 2,559 | 2,609 | 2,516 | 2,526 | 913,000 |
2016/01/08 | 2,613 | 2,628 | 2,562 | 2,581 | 985,000 |
2016/01/07 | 2,649 | 2,687 | 2,607 | 2,644 | 904,000 |
2016/01/06 | 2,655 | 2,693 | 2,605 | 2,640 | 870,000 |
2016/01/05 | 2,637 | 2,687 | 2,595 | 2,630 | 1,452,000 |
2016/01/04 | 2,718 | 2,740 | 2,651 | 2,655 | 1,264,000 |