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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,959 | 1,964 | 1,948 | 1,949 | 269,500 |
| 2019/12/27 | 1,956 | 1,982 | 1,951 | 1,970 | 303,500 |
| 2019/12/26 | 1,957 | 1,978 | 1,957 | 1,976 | 529,700 |
| 2019/12/25 | 1,951 | 1,963 | 1,944 | 1,946 | 218,300 |
| 2019/12/24 | 1,949 | 1,962 | 1,944 | 1,958 | 235,800 |
| 2019/12/23 | 1,964 | 1,967 | 1,945 | 1,949 | 268,200 |
| 2019/12/20 | 1,971 | 1,971 | 1,943 | 1,954 | 340,000 |
| 2019/12/19 | 1,960 | 1,970 | 1,954 | 1,962 | 238,600 |
| 2019/12/18 | 1,976 | 1,982 | 1,963 | 1,971 | 248,200 |
| 2019/12/17 | 1,938 | 1,967 | 1,936 | 1,967 | 235,600 |
| 2019/12/16 | 1,945 | 1,974 | 1,939 | 1,939 | 269,400 |
| 2019/12/13 | 1,953 | 1,960 | 1,930 | 1,936 | 551,200 |
| 2019/12/12 | 1,925 | 1,945 | 1,921 | 1,937 | 347,900 |
| 2019/12/11 | 1,941 | 1,952 | 1,917 | 1,931 | 443,800 |
| 2019/12/10 | 1,968 | 1,976 | 1,941 | 1,941 | 458,700 |
| 2019/12/09 | 1,989 | 1,989 | 1,966 | 1,967 | 312,000 |
| 2019/12/06 | 1,978 | 1,993 | 1,959 | 1,989 | 390,600 |
| 2019/12/05 | 1,980 | 1,995 | 1,972 | 1,988 | 234,500 |
| 2019/12/04 | 2,000 | 2,008 | 1,975 | 1,988 | 353,600 |
| 2019/12/03 | 2,026 | 2,026 | 1,981 | 1,983 | 434,900 |
| 2019/12/02 | 2,021 | 2,057 | 2,016 | 2,036 | 371,700 |
| 2019/11/29 | 2,010 | 2,027 | 2,004 | 2,007 | 397,400 |
| 2019/11/28 | 2,001 | 2,015 | 1,978 | 2,005 | 346,700 |
| 2019/11/27 | 1,964 | 1,992 | 1,961 | 1,987 | 501,900 |
| 2019/11/26 | 2,000 | 2,000 | 1,935 | 1,938 | 603,200 |
| 2019/11/25 | 1,995 | 1,998 | 1,976 | 1,977 | 359,300 |
| 2019/11/22 | 1,979 | 1,992 | 1,969 | 1,978 | 351,700 |
| 2019/11/21 | 1,947 | 1,995 | 1,938 | 1,990 | 689,900 |
| 2019/11/20 | 1,908 | 1,958 | 1,905 | 1,956 | 522,600 |
| 2019/11/19 | 1,910 | 1,937 | 1,908 | 1,937 | 401,300 |
| 2019/11/18 | 1,888 | 1,905 | 1,877 | 1,903 | 214,200 |
| 2019/11/15 | 1,888 | 1,906 | 1,882 | 1,901 | 351,200 |
| 2019/11/14 | 1,891 | 1,903 | 1,872 | 1,884 | 347,500 |
| 2019/11/13 | 1,906 | 1,909 | 1,890 | 1,896 | 335,800 |
| 2019/11/12 | 1,909 | 1,914 | 1,892 | 1,906 | 365,000 |
| 2019/11/11 | 1,891 | 1,906 | 1,881 | 1,903 | 389,900 |
| 2019/11/08 | 1,907 | 1,907 | 1,880 | 1,889 | 420,900 |
| 2019/11/07 | 1,909 | 1,909 | 1,878 | 1,889 | 415,800 |
| 2019/11/06 | 1,892 | 1,893 | 1,868 | 1,884 | 474,100 |
| 2019/11/05 | 1,860 | 1,897 | 1,848 | 1,893 | 455,200 |
| 2019/11/01 | 1,859 | 1,862 | 1,846 | 1,860 | 295,600 |
| 2019/10/31 | 1,842 | 1,878 | 1,833 | 1,846 | 532,300 |
| 2019/10/30 | 1,817 | 1,919 | 1,813 | 1,845 | 1,501,700 |
| 2019/10/29 | 1,900 | 1,924 | 1,900 | 1,914 | 466,100 |
| 2019/10/28 | 1,941 | 1,948 | 1,898 | 1,909 | 475,800 |
| 2019/10/25 | 1,935 | 1,957 | 1,922 | 1,952 | 477,400 |
| 2019/10/24 | 1,951 | 1,969 | 1,941 | 1,954 | 286,700 |
| 2019/10/23 | 1,972 | 1,972 | 1,940 | 1,960 | 303,600 |
| 2019/10/21 | 1,938 | 1,964 | 1,935 | 1,950 | 244,000 |
| 2019/10/18 | 1,944 | 1,959 | 1,924 | 1,927 | 269,300 |
| 2019/10/17 | 1,960 | 1,960 | 1,934 | 1,950 | 409,700 |
| 2019/10/16 | 1,951 | 1,978 | 1,946 | 1,960 | 353,700 |
| 2019/10/15 | 1,952 | 1,960 | 1,937 | 1,947 | 346,500 |
| 2019/10/11 | 1,925 | 1,932 | 1,910 | 1,918 | 298,100 |
| 2019/10/10 | 1,929 | 1,942 | 1,897 | 1,908 | 327,200 |
| 2019/10/09 | 1,910 | 1,926 | 1,905 | 1,919 | 580,000 |
| 2019/10/08 | 1,939 | 1,952 | 1,919 | 1,923 | 461,700 |
| 2019/10/07 | 1,942 | 1,945 | 1,922 | 1,943 | 287,700 |
| 2019/10/04 | 1,912 | 1,925 | 1,894 | 1,922 | 207,100 |
| 2019/10/03 | 1,921 | 1,927 | 1,907 | 1,922 | 267,500 |
| 2019/10/02 | 1,950 | 1,970 | 1,943 | 1,959 | 309,500 |
| 2019/10/01 | 1,928 | 1,962 | 1,925 | 1,948 | 374,000 |
| 2019/09/30 | 1,943 | 1,950 | 1,924 | 1,928 | 417,600 |
| 2019/09/27 | 1,989 | 1,989 | 1,935 | 1,958 | 379,700 |
| 2019/09/26 | 1,978 | 1,988 | 1,964 | 1,982 | 491,600 |
| 2019/09/25 | 1,954 | 1,963 | 1,936 | 1,961 | 392,300 |
| 2019/09/24 | 1,945 | 1,964 | 1,943 | 1,944 | 423,600 |
| 2019/09/20 | 1,965 | 1,965 | 1,927 | 1,945 | 655,500 |
| 2019/09/19 | 1,961 | 1,978 | 1,937 | 1,948 | 608,800 |
| 2019/09/18 | 1,968 | 1,979 | 1,937 | 1,947 | 405,400 |
| 2019/09/17 | 1,956 | 1,964 | 1,944 | 1,956 | 503,900 |
| 2019/09/13 | 1,936 | 1,943 | 1,911 | 1,936 | 639,800 |
| 2019/09/12 | 1,920 | 1,932 | 1,909 | 1,920 | 545,200 |
| 2019/09/11 | 1,880 | 1,924 | 1,872 | 1,911 | 934,900 |
| 2019/09/10 | 1,837 | 1,855 | 1,833 | 1,844 | 322,600 |
| 2019/09/09 | 1,815 | 1,851 | 1,815 | 1,850 | 324,000 |
| 2019/09/06 | 1,819 | 1,822 | 1,806 | 1,811 | 341,000 |
| 2019/09/05 | 1,804 | 1,844 | 1,795 | 1,828 | 459,900 |
| 2019/09/04 | 1,846 | 1,851 | 1,805 | 1,807 | 896,400 |
| 2019/09/03 | 1,829 | 1,846 | 1,821 | 1,828 | 544,300 |
| 2019/09/02 | 1,836 | 1,847 | 1,790 | 1,826 | 833,800 |
| 2019/08/30 | 1,870 | 1,881 | 1,827 | 1,846 | 1,243,700 |
| 2019/08/29 | 1,884 | 1,928 | 1,882 | 1,923 | 402,500 |
| 2019/08/28 | 1,897 | 1,902 | 1,873 | 1,884 | 399,900 |
| 2019/08/27 | 1,911 | 1,913 | 1,888 | 1,903 | 462,800 |
| 2019/08/26 | 1,878 | 1,913 | 1,871 | 1,897 | 506,400 |
| 2019/08/23 | 1,941 | 1,941 | 1,906 | 1,908 | 333,600 |
| 2019/08/22 | 1,923 | 1,926 | 1,904 | 1,915 | 333,100 |
| 2019/08/21 | 1,927 | 1,929 | 1,888 | 1,906 | 360,900 |
| 2019/08/20 | 1,932 | 1,969 | 1,928 | 1,950 | 741,200 |
| 2019/08/19 | 1,917 | 1,936 | 1,908 | 1,930 | 468,100 |
| 2019/08/16 | 1,895 | 1,919 | 1,886 | 1,906 | 563,400 |
| 2019/08/15 | 1,863 | 1,917 | 1,853 | 1,900 | 910,700 |
| 2019/08/14 | 1,869 | 1,885 | 1,863 | 1,885 | 731,900 |
| 2019/08/13 | 1,846 | 1,865 | 1,836 | 1,856 | 496,900 |
| 2019/08/09 | 1,856 | 1,866 | 1,842 | 1,844 | 478,900 |
| 2019/08/08 | 1,832 | 1,871 | 1,822 | 1,853 | 514,400 |
| 2019/08/07 | 1,883 | 1,893 | 1,837 | 1,849 | 826,100 |
| 2019/08/06 | 1,780 | 1,885 | 1,778 | 1,876 | 1,282,000 |
| 2019/08/05 | 1,805 | 1,833 | 1,803 | 1,821 | 1,026,600 |
| 2019/08/02 | 1,798 | 1,859 | 1,753 | 1,814 | 2,184,800 |
| 2019/08/01 | 1,633 | 1,644 | 1,616 | 1,638 | 578,700 |
| 2019/07/31 | 1,709 | 1,712 | 1,657 | 1,662 | 929,000 |
| 2019/07/30 | 1,693 | 1,713 | 1,682 | 1,707 | 1,022,100 |
| 2019/07/29 | 1,680 | 1,693 | 1,670 | 1,677 | 385,700 |
| 2019/07/26 | 1,669 | 1,679 | 1,659 | 1,676 | 409,100 |
| 2019/07/25 | 1,687 | 1,689 | 1,668 | 1,684 | 445,500 |
| 2019/07/24 | 1,684 | 1,692 | 1,670 | 1,692 | 330,400 |
| 2019/07/23 | 1,673 | 1,688 | 1,664 | 1,664 | 430,800 |
| 2019/07/22 | 1,672 | 1,707 | 1,663 | 1,687 | 464,300 |
| 2019/07/19 | 1,651 | 1,697 | 1,646 | 1,691 | 382,800 |
| 2019/07/18 | 1,665 | 1,675 | 1,634 | 1,639 | 498,000 |
| 2019/07/17 | 1,634 | 1,669 | 1,630 | 1,661 | 492,500 |
| 2019/07/16 | 1,678 | 1,678 | 1,640 | 1,645 | 314,100 |
| 2019/07/12 | 1,690 | 1,690 | 1,660 | 1,666 | 415,100 |
| 2019/07/11 | 1,720 | 1,729 | 1,685 | 1,687 | 600,600 |
| 2019/07/10 | 1,685 | 1,717 | 1,676 | 1,712 | 527,600 |
| 2019/07/09 | 1,708 | 1,721 | 1,685 | 1,691 | 476,300 |
| 2019/07/08 | 1,731 | 1,734 | 1,687 | 1,689 | 537,200 |
| 2019/07/05 | 1,749 | 1,749 | 1,721 | 1,733 | 347,000 |
| 2019/07/04 | 1,746 | 1,749 | 1,724 | 1,735 | 279,800 |
| 2019/07/03 | 1,719 | 1,737 | 1,714 | 1,722 | 604,400 |
| 2019/07/02 | 1,695 | 1,712 | 1,690 | 1,708 | 507,400 |
| 2019/07/01 | 1,663 | 1,684 | 1,661 | 1,670 | 613,300 |
| 2019/06/28 | 1,624 | 1,641 | 1,616 | 1,629 | 674,500 |
| 2019/06/27 | 1,582 | 1,616 | 1,574 | 1,615 | 621,600 |
| 2019/06/26 | 1,560 | 1,595 | 1,554 | 1,590 | 466,500 |
| 2019/06/25 | 1,562 | 1,579 | 1,559 | 1,570 | 437,700 |
| 2019/06/24 | 1,570 | 1,575 | 1,540 | 1,562 | 273,300 |
| 2019/06/21 | 1,542 | 1,570 | 1,536 | 1,570 | 757,200 |
| 2019/06/20 | 1,547 | 1,556 | 1,535 | 1,541 | 403,600 |
| 2019/06/19 | 1,534 | 1,556 | 1,527 | 1,552 | 419,700 |
| 2019/06/18 | 1,535 | 1,550 | 1,525 | 1,529 | 497,200 |
| 2019/06/17 | 1,575 | 1,575 | 1,534 | 1,535 | 811,400 |
| 2019/06/14 | 1,603 | 1,603 | 1,578 | 1,592 | 403,300 |
| 2019/06/13 | 1,628 | 1,635 | 1,588 | 1,599 | 729,900 |
| 2019/06/12 | 1,645 | 1,649 | 1,632 | 1,637 | 302,500 |
| 2019/06/11 | 1,640 | 1,649 | 1,629 | 1,644 | 289,800 |
| 2019/06/10 | 1,640 | 1,644 | 1,623 | 1,638 | 382,500 |
| 2019/06/07 | 1,638 | 1,643 | 1,618 | 1,631 | 387,100 |
| 2019/06/06 | 1,657 | 1,657 | 1,637 | 1,644 | 320,800 |
| 2019/06/05 | 1,632 | 1,659 | 1,619 | 1,658 | 587,300 |
| 2019/06/04 | 1,629 | 1,629 | 1,601 | 1,620 | 618,300 |
| 2019/06/03 | 1,613 | 1,626 | 1,605 | 1,613 | 369,900 |
| 2019/05/31 | 1,650 | 1,659 | 1,626 | 1,631 | 470,100 |
| 2019/05/30 | 1,650 | 1,651 | 1,621 | 1,633 | 505,700 |
| 2019/05/29 | 1,700 | 1,701 | 1,660 | 1,665 | 581,200 |
| 2019/05/28 | 1,718 | 1,727 | 1,699 | 1,716 | 1,319,400 |
| 2019/05/27 | 1,769 | 1,769 | 1,733 | 1,737 | 261,100 |
| 2019/05/24 | 1,766 | 1,766 | 1,742 | 1,763 | 391,100 |
| 2019/05/23 | 1,731 | 1,765 | 1,728 | 1,763 | 394,600 |
| 2019/05/22 | 1,762 | 1,763 | 1,716 | 1,723 | 581,800 |
| 2019/05/21 | 1,750 | 1,786 | 1,747 | 1,775 | 666,600 |
| 2019/05/20 | 1,774 | 1,776 | 1,754 | 1,760 | 430,800 |
| 2019/05/17 | 1,737 | 1,779 | 1,727 | 1,774 | 665,500 |
| 2019/05/16 | 1,745 | 1,762 | 1,725 | 1,741 | 727,100 |
| 2019/05/15 | 1,678 | 1,698 | 1,666 | 1,698 | 443,100 |
| 2019/05/14 | 1,680 | 1,693 | 1,666 | 1,672 | 531,400 |
| 2019/05/13 | 1,704 | 1,724 | 1,698 | 1,708 | 599,000 |
| 2019/05/10 | 1,677 | 1,702 | 1,663 | 1,696 | 667,500 |
| 2019/05/09 | 1,683 | 1,684 | 1,653 | 1,662 | 698,700 |
| 2019/05/08 | 1,678 | 1,719 | 1,675 | 1,707 | 997,600 |
| 2019/05/07 | 1,661 | 1,715 | 1,660 | 1,694 | 918,400 |
| 2019/04/26 | 1,623 | 1,665 | 1,613 | 1,652 | 1,581,600 |
| 2019/04/25 | 1,712 | 1,729 | 1,695 | 1,713 | 834,700 |
| 2019/04/24 | 1,726 | 1,730 | 1,687 | 1,691 | 708,800 |
| 2019/04/23 | 1,700 | 1,715 | 1,694 | 1,708 | 484,200 |
| 2019/04/22 | 1,678 | 1,703 | 1,669 | 1,700 | 486,300 |
| 2019/04/19 | 1,719 | 1,720 | 1,676 | 1,681 | 503,000 |
| 2019/04/18 | 1,716 | 1,721 | 1,704 | 1,707 | 466,300 |
| 2019/04/17 | 1,720 | 1,733 | 1,715 | 1,719 | 366,400 |
| 2019/04/16 | 1,730 | 1,739 | 1,723 | 1,730 | 295,900 |
| 2019/04/15 | 1,743 | 1,755 | 1,736 | 1,739 | 448,600 |
| 2019/04/12 | 1,733 | 1,733 | 1,716 | 1,718 | 371,200 |
| 2019/04/11 | 1,721 | 1,736 | 1,721 | 1,726 | 364,600 |
| 2019/04/10 | 1,720 | 1,731 | 1,714 | 1,718 | 359,100 |
| 2019/04/09 | 1,740 | 1,740 | 1,713 | 1,723 | 612,600 |
| 2019/04/08 | 1,760 | 1,781 | 1,743 | 1,744 | 796,400 |
| 2019/04/05 | 1,798 | 1,810 | 1,784 | 1,787 | 417,000 |
| 2019/04/04 | 1,797 | 1,800 | 1,785 | 1,793 | 356,200 |
| 2019/04/03 | 1,810 | 1,810 | 1,788 | 1,799 | 448,200 |
| 2019/04/02 | 1,846 | 1,849 | 1,809 | 1,813 | 486,600 |
| 2019/04/01 | 1,820 | 1,854 | 1,815 | 1,841 | 667,800 |
| 2019/03/29 | 1,785 | 1,819 | 1,774 | 1,796 | 767,600 |
| 2019/03/28 | 1,775 | 1,782 | 1,757 | 1,765 | 575,500 |
| 2019/03/27 | 1,808 | 1,813 | 1,783 | 1,785 | 1,029,700 |
| 2019/03/26 | 1,803 | 1,831 | 1,799 | 1,824 | 986,600 |
| 2019/03/25 | 1,808 | 1,808 | 1,774 | 1,785 | 610,900 |
| 2019/03/22 | 1,846 | 1,849 | 1,819 | 1,821 | 427,700 |
| 2019/03/20 | 1,834 | 1,839 | 1,825 | 1,838 | 398,300 |
| 2019/03/19 | 1,845 | 1,850 | 1,827 | 1,838 | 469,300 |
| 2019/03/18 | 1,849 | 1,858 | 1,834 | 1,857 | 373,200 |
| 2019/03/15 | 1,815 | 1,840 | 1,811 | 1,837 | 768,900 |
| 2019/03/14 | 1,841 | 1,843 | 1,796 | 1,796 | 925,500 |
| 2019/03/13 | 1,840 | 1,852 | 1,825 | 1,833 | 406,500 |
| 2019/03/12 | 1,859 | 1,862 | 1,844 | 1,857 | 482,900 |
| 2019/03/11 | 1,837 | 1,855 | 1,835 | 1,844 | 376,000 |
| 2019/03/08 | 1,836 | 1,857 | 1,834 | 1,837 | 555,100 |
| 2019/03/07 | 1,861 | 1,871 | 1,852 | 1,866 | 493,000 |
| 2019/03/06 | 1,879 | 1,879 | 1,862 | 1,865 | 408,900 |
| 2019/03/05 | 1,875 | 1,878 | 1,862 | 1,870 | 508,700 |
| 2019/03/04 | 1,910 | 1,910 | 1,883 | 1,883 | 448,900 |
| 2019/03/01 | 1,896 | 1,898 | 1,885 | 1,893 | 485,500 |
| 2019/02/28 | 1,910 | 1,917 | 1,898 | 1,906 | 533,800 |
| 2019/02/27 | 1,907 | 1,908 | 1,897 | 1,899 | 522,300 |
| 2019/02/26 | 1,894 | 1,899 | 1,872 | 1,892 | 868,600 |
| 2019/02/25 | 1,914 | 1,928 | 1,901 | 1,908 | 653,800 |
| 2019/02/22 | 1,934 | 1,943 | 1,903 | 1,906 | 578,700 |
| 2019/02/21 | 1,928 | 1,937 | 1,915 | 1,933 | 706,700 |
| 2019/02/20 | 1,917 | 1,922 | 1,905 | 1,918 | 479,700 |
| 2019/02/19 | 1,898 | 1,915 | 1,883 | 1,915 | 653,000 |
| 2019/02/18 | 1,928 | 1,929 | 1,882 | 1,905 | 1,158,500 |
| 2019/02/15 | 1,959 | 1,959 | 1,900 | 1,901 | 2,236,200 |
| 2019/02/14 | 2,202 | 2,220 | 2,164 | 2,176 | 440,200 |
| 2019/02/13 | 2,215 | 2,233 | 2,195 | 2,203 | 375,600 |
| 2019/02/12 | 2,150 | 2,199 | 2,149 | 2,188 | 417,100 |
| 2019/02/08 | 2,144 | 2,170 | 2,127 | 2,134 | 279,500 |
| 2019/02/07 | 2,185 | 2,191 | 2,139 | 2,144 | 289,300 |
| 2019/02/06 | 2,187 | 2,210 | 2,182 | 2,191 | 234,900 |
| 2019/02/05 | 2,156 | 2,191 | 2,153 | 2,190 | 399,200 |
| 2019/02/04 | 2,145 | 2,185 | 2,133 | 2,166 | 458,200 |
| 2019/02/01 | 2,125 | 2,154 | 2,121 | 2,131 | 349,600 |
| 2019/01/31 | 2,151 | 2,154 | 2,124 | 2,130 | 476,600 |
| 2019/01/30 | 2,161 | 2,163 | 2,128 | 2,130 | 458,300 |
| 2019/01/29 | 2,125 | 2,156 | 2,117 | 2,152 | 500,700 |
| 2019/01/28 | 2,125 | 2,131 | 2,102 | 2,116 | 252,500 |
| 2019/01/25 | 2,148 | 2,155 | 2,128 | 2,132 | 303,100 |
| 2019/01/24 | 2,133 | 2,148 | 2,120 | 2,139 | 238,200 |
| 2019/01/23 | 2,167 | 2,172 | 2,137 | 2,144 | 293,300 |
| 2019/01/22 | 2,176 | 2,185 | 2,148 | 2,165 | 320,000 |
| 2019/01/21 | 2,161 | 2,194 | 2,150 | 2,176 | 395,200 |
| 2019/01/18 | 2,127 | 2,192 | 2,112 | 2,165 | 590,600 |
| 2019/01/17 | 2,160 | 2,170 | 2,138 | 2,148 | 433,800 |
| 2019/01/16 | 2,164 | 2,175 | 2,138 | 2,174 | 414,400 |
| 2019/01/15 | 2,175 | 2,207 | 2,152 | 2,165 | 456,900 |
| 2019/01/11 | 2,231 | 2,245 | 2,214 | 2,215 | 570,800 |
| 2019/01/10 | 2,250 | 2,264 | 2,216 | 2,223 | 356,500 |
| 2019/01/09 | 2,260 | 2,283 | 2,239 | 2,261 | 446,200 |
| 2019/01/08 | 2,283 | 2,285 | 2,237 | 2,237 | 473,500 |
| 2019/01/07 | 2,321 | 2,333 | 2,265 | 2,279 | 582,000 |
| 2019/01/04 | 2,258 | 2,300 | 2,251 | 2,271 | 595,100 |