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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,530 | 1,544 | 1,527 | 1,528 | 424,500 |
| 2021/12/29 | 1,545 | 1,551 | 1,536 | 1,548 | 551,300 |
| 2021/12/28 | 1,541 | 1,570 | 1,539 | 1,568 | 1,114,100 |
| 2021/12/27 | 1,556 | 1,562 | 1,529 | 1,531 | 688,500 |
| 2021/12/24 | 1,553 | 1,556 | 1,541 | 1,549 | 424,400 |
| 2021/12/23 | 1,555 | 1,561 | 1,550 | 1,553 | 267,400 |
| 2021/12/22 | 1,570 | 1,570 | 1,547 | 1,552 | 447,000 |
| 2021/12/21 | 1,580 | 1,584 | 1,571 | 1,575 | 430,300 |
| 2021/12/20 | 1,585 | 1,590 | 1,564 | 1,569 | 572,900 |
| 2021/12/17 | 1,594 | 1,601 | 1,575 | 1,591 | 644,700 |
| 2021/12/16 | 1,599 | 1,601 | 1,580 | 1,581 | 610,300 |
| 2021/12/15 | 1,553 | 1,576 | 1,552 | 1,571 | 454,600 |
| 2021/12/14 | 1,540 | 1,566 | 1,537 | 1,553 | 503,300 |
| 2021/12/13 | 1,536 | 1,548 | 1,525 | 1,538 | 541,900 |
| 2021/12/10 | 1,524 | 1,528 | 1,513 | 1,524 | 381,800 |
| 2021/12/09 | 1,523 | 1,525 | 1,507 | 1,517 | 548,000 |
| 2021/12/08 | 1,553 | 1,556 | 1,516 | 1,517 | 691,400 |
| 2021/12/07 | 1,522 | 1,553 | 1,513 | 1,549 | 589,600 |
| 2021/12/06 | 1,510 | 1,525 | 1,508 | 1,518 | 679,800 |
| 2021/12/03 | 1,462 | 1,507 | 1,459 | 1,505 | 503,400 |
| 2021/12/02 | 1,462 | 1,473 | 1,452 | 1,464 | 802,300 |
| 2021/12/01 | 1,471 | 1,495 | 1,470 | 1,474 | 801,400 |
| 2021/11/30 | 1,489 | 1,513 | 1,475 | 1,475 | 974,800 |
| 2021/11/29 | 1,517 | 1,520 | 1,490 | 1,490 | 871,800 |
| 2021/11/26 | 1,537 | 1,537 | 1,517 | 1,530 | 580,200 |
| 2021/11/25 | 1,557 | 1,562 | 1,540 | 1,542 | 448,900 |
| 2021/11/24 | 1,572 | 1,588 | 1,556 | 1,558 | 636,200 |
| 2021/11/22 | 1,570 | 1,581 | 1,553 | 1,581 | 898,700 |
| 2021/11/19 | 1,608 | 1,610 | 1,591 | 1,609 | 496,200 |
| 2021/11/18 | 1,625 | 1,625 | 1,595 | 1,603 | 673,600 |
| 2021/11/17 | 1,636 | 1,640 | 1,627 | 1,630 | 375,100 |
| 2021/11/16 | 1,647 | 1,654 | 1,629 | 1,629 | 521,700 |
| 2021/11/15 | 1,654 | 1,662 | 1,641 | 1,643 | 466,500 |
| 2021/11/12 | 1,648 | 1,679 | 1,648 | 1,659 | 380,700 |
| 2021/11/11 | 1,657 | 1,670 | 1,647 | 1,653 | 424,600 |
| 2021/11/10 | 1,677 | 1,691 | 1,664 | 1,665 | 527,100 |
| 2021/11/09 | 1,670 | 1,676 | 1,648 | 1,648 | 667,200 |
| 2021/11/08 | 1,692 | 1,697 | 1,679 | 1,680 | 456,500 |
| 2021/11/05 | 1,700 | 1,709 | 1,674 | 1,683 | 960,100 |
| 2021/11/04 | 1,744 | 1,745 | 1,701 | 1,707 | 747,600 |
| 2021/11/02 | 1,756 | 1,768 | 1,717 | 1,729 | 967,600 |
| 2021/11/01 | 1,737 | 1,752 | 1,703 | 1,743 | 925,100 |
| 2021/10/29 | 1,760 | 1,783 | 1,682 | 1,730 | 1,777,700 |
| 2021/10/28 | 1,791 | 1,833 | 1,790 | 1,822 | 834,200 |
| 2021/10/27 | 1,781 | 1,799 | 1,779 | 1,792 | 278,500 |
| 2021/10/26 | 1,784 | 1,794 | 1,766 | 1,775 | 325,100 |
| 2021/10/25 | 1,807 | 1,807 | 1,768 | 1,775 | 437,700 |
| 2021/10/22 | 1,832 | 1,837 | 1,804 | 1,812 | 363,700 |
| 2021/10/21 | 1,867 | 1,867 | 1,831 | 1,838 | 376,200 |
| 2021/10/20 | 1,888 | 1,904 | 1,864 | 1,869 | 455,800 |
| 2021/10/19 | 1,845 | 1,887 | 1,844 | 1,887 | 786,000 |
| 2021/10/18 | 1,900 | 1,900 | 1,843 | 1,853 | 637,800 |
| 2021/10/15 | 1,897 | 1,918 | 1,887 | 1,916 | 294,900 |
| 2021/10/14 | 1,890 | 1,907 | 1,877 | 1,899 | 332,100 |
| 2021/10/13 | 1,910 | 1,923 | 1,889 | 1,896 | 354,900 |
| 2021/10/12 | 1,901 | 1,909 | 1,886 | 1,900 | 403,900 |
| 2021/10/11 | 1,906 | 1,911 | 1,883 | 1,911 | 541,300 |
| 2021/10/08 | 1,931 | 1,934 | 1,896 | 1,916 | 554,400 |
| 2021/10/07 | 1,960 | 1,964 | 1,910 | 1,914 | 431,600 |
| 2021/10/06 | 1,939 | 1,964 | 1,928 | 1,948 | 498,100 |
| 2021/10/05 | 1,928 | 1,959 | 1,928 | 1,948 | 405,800 |
| 2021/10/04 | 1,936 | 1,946 | 1,922 | 1,933 | 308,500 |
| 2021/10/01 | 1,940 | 1,943 | 1,908 | 1,931 | 467,300 |
| 2021/09/30 | 1,965 | 1,977 | 1,942 | 1,946 | 483,400 |
| 2021/09/29 | 1,950 | 1,960 | 1,919 | 1,960 | 475,200 |
| 2021/09/28 | 1,960 | 1,966 | 1,940 | 1,959 | 365,800 |
| 2021/09/27 | 1,965 | 1,977 | 1,959 | 1,961 | 358,800 |
| 2021/09/24 | 1,960 | 1,969 | 1,943 | 1,958 | 587,900 |
| 2021/09/22 | 1,991 | 1,991 | 1,942 | 1,946 | 445,800 |
| 2021/09/21 | 1,975 | 2,006 | 1,968 | 1,999 | 574,400 |
| 2021/09/17 | 1,970 | 1,999 | 1,965 | 1,997 | 781,200 |
| 2021/09/16 | 1,973 | 1,979 | 1,956 | 1,979 | 508,700 |
| 2021/09/15 | 1,935 | 1,944 | 1,912 | 1,943 | 594,600 |
| 2021/09/14 | 1,972 | 1,989 | 1,931 | 1,945 | 1,048,700 |
| 2021/09/13 | 1,989 | 1,995 | 1,958 | 1,979 | 951,300 |
| 2021/09/10 | 1,924 | 1,942 | 1,919 | 1,942 | 757,500 |
| 2021/09/09 | 1,905 | 1,953 | 1,894 | 1,918 | 1,300,800 |
| 2021/09/08 | 1,875 | 1,878 | 1,845 | 1,849 | 561,500 |
| 2021/09/07 | 1,870 | 1,875 | 1,858 | 1,864 | 509,800 |
| 2021/09/06 | 1,886 | 1,896 | 1,856 | 1,862 | 600,200 |
| 2021/09/03 | 1,840 | 1,910 | 1,834 | 1,895 | 1,516,300 |
| 2021/09/02 | 1,788 | 1,810 | 1,785 | 1,810 | 400,200 |
| 2021/09/01 | 1,805 | 1,814 | 1,788 | 1,794 | 411,000 |
| 2021/08/31 | 1,790 | 1,815 | 1,782 | 1,805 | 619,900 |
| 2021/08/30 | 1,796 | 1,797 | 1,779 | 1,797 | 478,900 |
| 2021/08/27 | 1,788 | 1,795 | 1,774 | 1,786 | 524,500 |
| 2021/08/26 | 1,763 | 1,780 | 1,758 | 1,780 | 490,100 |
| 2021/08/25 | 1,755 | 1,771 | 1,748 | 1,763 | 548,100 |
| 2021/08/24 | 1,770 | 1,779 | 1,754 | 1,759 | 652,500 |
| 2021/08/23 | 1,770 | 1,783 | 1,758 | 1,765 | 717,500 |
| 2021/08/20 | 1,754 | 1,784 | 1,754 | 1,781 | 1,313,800 |
| 2021/08/19 | 1,739 | 1,775 | 1,736 | 1,768 | 3,042,700 |
| 2021/08/18 | 1,619 | 1,649 | 1,619 | 1,636 | 557,800 |
| 2021/08/17 | 1,624 | 1,627 | 1,607 | 1,620 | 477,700 |
| 2021/08/16 | 1,635 | 1,639 | 1,614 | 1,617 | 560,700 |
| 2021/08/13 | 1,626 | 1,647 | 1,626 | 1,633 | 499,600 |
| 2021/08/12 | 1,653 | 1,654 | 1,622 | 1,628 | 620,400 |
| 2021/08/11 | 1,635 | 1,654 | 1,632 | 1,645 | 717,600 |
| 2021/08/10 | 1,616 | 1,631 | 1,616 | 1,625 | 693,800 |
| 2021/08/06 | 1,583 | 1,615 | 1,580 | 1,614 | 830,100 |
| 2021/08/05 | 1,614 | 1,625 | 1,580 | 1,583 | 772,100 |
| 2021/08/04 | 1,611 | 1,635 | 1,592 | 1,618 | 1,959,400 |
| 2021/08/03 | 1,533 | 1,550 | 1,530 | 1,535 | 496,300 |
| 2021/08/02 | 1,527 | 1,548 | 1,519 | 1,541 | 812,300 |
| 2021/07/30 | 1,520 | 1,523 | 1,500 | 1,504 | 837,000 |
| 2021/07/29 | 1,553 | 1,553 | 1,512 | 1,512 | 706,600 |
| 2021/07/28 | 1,556 | 1,560 | 1,538 | 1,541 | 586,000 |
| 2021/07/27 | 1,555 | 1,568 | 1,553 | 1,561 | 463,200 |
| 2021/07/26 | 1,580 | 1,580 | 1,553 | 1,557 | 477,900 |
| 2021/07/21 | 1,558 | 1,575 | 1,553 | 1,570 | 417,400 |
| 2021/07/20 | 1,535 | 1,554 | 1,532 | 1,552 | 326,700 |
| 2021/07/19 | 1,542 | 1,546 | 1,532 | 1,538 | 409,600 |
| 2021/07/16 | 1,560 | 1,568 | 1,548 | 1,550 | 337,200 |
| 2021/07/15 | 1,588 | 1,594 | 1,563 | 1,566 | 448,400 |
| 2021/07/14 | 1,561 | 1,581 | 1,559 | 1,577 | 342,500 |
| 2021/07/13 | 1,559 | 1,572 | 1,559 | 1,564 | 336,500 |
| 2021/07/12 | 1,547 | 1,556 | 1,540 | 1,551 | 381,500 |
| 2021/07/09 | 1,524 | 1,540 | 1,509 | 1,535 | 649,800 |
| 2021/07/08 | 1,548 | 1,552 | 1,534 | 1,535 | 599,700 |
| 2021/07/07 | 1,560 | 1,562 | 1,545 | 1,550 | 639,000 |
| 2021/07/06 | 1,580 | 1,586 | 1,568 | 1,568 | 242,300 |
| 2021/07/05 | 1,570 | 1,584 | 1,568 | 1,579 | 368,100 |
| 2021/07/02 | 1,567 | 1,583 | 1,565 | 1,575 | 356,900 |
| 2021/07/01 | 1,575 | 1,579 | 1,561 | 1,573 | 470,000 |
| 2021/06/30 | 1,597 | 1,597 | 1,566 | 1,566 | 774,400 |
| 2021/06/29 | 1,590 | 1,601 | 1,580 | 1,586 | 620,000 |
| 2021/06/28 | 1,594 | 1,596 | 1,582 | 1,596 | 418,600 |
| 2021/06/25 | 1,584 | 1,589 | 1,573 | 1,585 | 471,900 |
| 2021/06/24 | 1,569 | 1,585 | 1,564 | 1,585 | 417,400 |
| 2021/06/23 | 1,585 | 1,585 | 1,572 | 1,573 | 362,800 |
| 2021/06/22 | 1,575 | 1,583 | 1,569 | 1,579 | 548,600 |
| 2021/06/21 | 1,550 | 1,568 | 1,548 | 1,563 | 813,800 |
| 2021/06/18 | 1,582 | 1,587 | 1,556 | 1,556 | 1,243,400 |
| 2021/06/17 | 1,583 | 1,591 | 1,573 | 1,574 | 589,100 |
| 2021/06/16 | 1,586 | 1,597 | 1,580 | 1,581 | 636,400 |
| 2021/06/15 | 1,583 | 1,595 | 1,581 | 1,587 | 656,800 |
| 2021/06/14 | 1,599 | 1,605 | 1,575 | 1,576 | 934,000 |
| 2021/06/11 | 1,605 | 1,610 | 1,596 | 1,601 | 607,200 |
| 2021/06/10 | 1,606 | 1,615 | 1,604 | 1,607 | 520,400 |
| 2021/06/09 | 1,604 | 1,625 | 1,601 | 1,614 | 535,100 |
| 2021/06/08 | 1,620 | 1,630 | 1,618 | 1,624 | 387,100 |
| 2021/06/07 | 1,625 | 1,628 | 1,609 | 1,621 | 525,500 |
| 2021/06/04 | 1,608 | 1,623 | 1,605 | 1,613 | 867,100 |
| 2021/06/03 | 1,597 | 1,638 | 1,593 | 1,636 | 712,300 |
| 2021/06/02 | 1,594 | 1,600 | 1,583 | 1,591 | 1,208,000 |
| 2021/06/01 | 1,644 | 1,644 | 1,598 | 1,602 | 1,183,800 |
| 2021/05/31 | 1,660 | 1,667 | 1,636 | 1,638 | 815,400 |
| 2021/05/28 | 1,664 | 1,671 | 1,653 | 1,659 | 1,054,500 |
| 2021/05/27 | 1,634 | 1,679 | 1,634 | 1,655 | 13,974,400 |
| 2021/05/26 | 1,641 | 1,649 | 1,625 | 1,634 | 1,657,700 |
| 2021/05/25 | 1,659 | 1,676 | 1,646 | 1,654 | 1,462,300 |
| 2021/05/24 | 1,657 | 1,661 | 1,635 | 1,652 | 1,480,600 |
| 2021/05/21 | 1,683 | 1,685 | 1,663 | 1,664 | 1,466,500 |
| 2021/05/20 | 1,687 | 1,701 | 1,682 | 1,687 | 1,053,600 |
| 2021/05/19 | 1,688 | 1,696 | 1,674 | 1,685 | 1,180,200 |
| 2021/05/18 | 1,700 | 1,725 | 1,695 | 1,700 | 1,030,200 |
| 2021/05/17 | 1,730 | 1,740 | 1,702 | 1,704 | 762,200 |
| 2021/05/14 | 1,717 | 1,747 | 1,711 | 1,742 | 857,000 |
| 2021/05/13 | 1,719 | 1,737 | 1,714 | 1,724 | 622,000 |
| 2021/05/12 | 1,675 | 1,731 | 1,670 | 1,725 | 1,885,800 |
| 2021/05/11 | 1,753 | 1,754 | 1,717 | 1,725 | 941,800 |
| 2021/05/10 | 1,738 | 1,757 | 1,726 | 1,755 | 775,600 |
| 2021/05/07 | 1,728 | 1,743 | 1,720 | 1,727 | 704,000 |
| 2021/05/06 | 1,717 | 1,750 | 1,717 | 1,718 | 1,083,000 |
| 2021/04/30 | 1,731 | 1,757 | 1,724 | 1,731 | 1,394,300 |
| 2021/04/28 | 1,691 | 1,716 | 1,688 | 1,705 | 1,111,400 |
| 2021/04/27 | 1,699 | 1,704 | 1,682 | 1,691 | 774,500 |
| 2021/04/26 | 1,708 | 1,710 | 1,691 | 1,701 | 628,500 |
| 2021/04/23 | 1,724 | 1,729 | 1,693 | 1,712 | 813,900 |
| 2021/04/22 | 1,723 | 1,735 | 1,708 | 1,724 | 677,700 |
| 2021/04/21 | 1,699 | 1,712 | 1,688 | 1,708 | 601,200 |
| 2021/04/20 | 1,696 | 1,722 | 1,686 | 1,708 | 704,700 |
| 2021/04/19 | 1,729 | 1,732 | 1,695 | 1,698 | 828,900 |
| 2021/04/16 | 1,749 | 1,749 | 1,717 | 1,732 | 530,600 |
| 2021/04/15 | 1,716 | 1,738 | 1,714 | 1,733 | 467,600 |
| 2021/04/14 | 1,714 | 1,725 | 1,701 | 1,712 | 567,700 |
| 2021/04/13 | 1,720 | 1,749 | 1,719 | 1,722 | 603,700 |
| 2021/04/12 | 1,734 | 1,738 | 1,710 | 1,711 | 617,800 |
| 2021/04/09 | 1,731 | 1,745 | 1,723 | 1,731 | 702,600 |
| 2021/04/08 | 1,756 | 1,763 | 1,722 | 1,725 | 792,400 |
| 2021/04/07 | 1,763 | 1,776 | 1,741 | 1,746 | 724,900 |
| 2021/04/06 | 1,767 | 1,782 | 1,740 | 1,743 | 615,900 |
| 2021/04/05 | 1,785 | 1,787 | 1,767 | 1,769 | 445,800 |
| 2021/04/02 | 1,768 | 1,784 | 1,767 | 1,773 | 273,200 |
| 2021/04/01 | 1,793 | 1,806 | 1,762 | 1,763 | 623,800 |
| 2021/03/31 | 1,835 | 1,849 | 1,789 | 1,789 | 890,300 |
| 2021/03/30 | 1,895 | 1,896 | 1,854 | 1,867 | 483,200 |
| 2021/03/29 | 1,870 | 1,881 | 1,855 | 1,876 | 670,700 |
| 2021/03/26 | 1,870 | 1,884 | 1,852 | 1,877 | 618,100 |
| 2021/03/25 | 1,874 | 1,894 | 1,854 | 1,863 | 779,300 |
| 2021/03/24 | 1,959 | 1,960 | 1,895 | 1,914 | 458,200 |
| 2021/03/23 | 1,935 | 1,962 | 1,935 | 1,940 | 470,700 |
| 2021/03/22 | 1,883 | 1,933 | 1,875 | 1,930 | 513,000 |
| 2021/03/19 | 1,898 | 1,909 | 1,877 | 1,899 | 634,100 |
| 2021/03/18 | 1,870 | 1,877 | 1,854 | 1,871 | 484,600 |
| 2021/03/17 | 1,856 | 1,866 | 1,847 | 1,861 | 357,200 |
| 2021/03/16 | 1,851 | 1,874 | 1,849 | 1,866 | 304,800 |
| 2021/03/15 | 1,853 | 1,867 | 1,843 | 1,856 | 462,100 |
| 2021/03/12 | 1,858 | 1,860 | 1,840 | 1,852 | 568,000 |
| 2021/03/11 | 1,895 | 1,895 | 1,848 | 1,860 | 605,300 |
| 2021/03/10 | 1,895 | 1,901 | 1,869 | 1,879 | 478,500 |
| 2021/03/09 | 1,860 | 1,892 | 1,840 | 1,892 | 478,000 |
| 2021/03/08 | 1,867 | 1,869 | 1,834 | 1,852 | 384,900 |
| 2021/03/05 | 1,820 | 1,847 | 1,807 | 1,846 | 450,000 |
| 2021/03/04 | 1,809 | 1,809 | 1,782 | 1,803 | 348,700 |
| 2021/03/03 | 1,836 | 1,838 | 1,812 | 1,825 | 448,400 |
| 2021/03/02 | 1,820 | 1,831 | 1,798 | 1,819 | 576,100 |
| 2021/03/01 | 1,793 | 1,820 | 1,786 | 1,817 | 473,400 |
| 2021/02/26 | 1,850 | 1,852 | 1,793 | 1,793 | 802,400 |
| 2021/02/25 | 1,869 | 1,869 | 1,826 | 1,828 | 484,600 |
| 2021/02/24 | 1,899 | 1,903 | 1,860 | 1,869 | 582,100 |
| 2021/02/22 | 1,902 | 1,910 | 1,882 | 1,887 | 565,200 |
| 2021/02/19 | 1,919 | 1,928 | 1,866 | 1,893 | 747,400 |
| 2021/02/18 | 1,967 | 1,973 | 1,917 | 1,934 | 562,800 |
| 2021/02/17 | 1,972 | 2,005 | 1,945 | 1,965 | 597,700 |
| 2021/02/16 | 2,052 | 2,057 | 1,963 | 1,965 | 1,266,600 |
| 2021/02/15 | 2,060 | 2,145 | 2,060 | 2,102 | 1,412,000 |
| 2021/02/12 | 1,974 | 2,013 | 1,962 | 1,973 | 488,100 |
| 2021/02/10 | 1,942 | 1,987 | 1,921 | 1,984 | 426,500 |
| 2021/02/09 | 1,932 | 1,954 | 1,922 | 1,945 | 348,300 |
| 2021/02/08 | 1,907 | 1,949 | 1,905 | 1,934 | 366,900 |
| 2021/02/05 | 1,911 | 1,918 | 1,886 | 1,912 | 469,500 |
| 2021/02/04 | 1,919 | 1,922 | 1,893 | 1,899 | 332,200 |
| 2021/02/03 | 1,917 | 1,949 | 1,914 | 1,925 | 432,100 |
| 2021/02/02 | 1,917 | 1,947 | 1,897 | 1,918 | 498,100 |
| 2021/02/01 | 1,902 | 1,927 | 1,890 | 1,920 | 493,800 |
| 2021/01/29 | 1,959 | 1,995 | 1,918 | 1,925 | 1,102,100 |
| 2021/01/28 | 1,844 | 1,982 | 1,830 | 1,980 | 1,706,100 |
| 2021/01/27 | 1,816 | 1,850 | 1,812 | 1,846 | 688,400 |
| 2021/01/26 | 1,792 | 1,810 | 1,788 | 1,808 | 573,400 |
| 2021/01/25 | 1,764 | 1,788 | 1,751 | 1,784 | 453,800 |
| 2021/01/22 | 1,734 | 1,757 | 1,728 | 1,757 | 475,300 |
| 2021/01/21 | 1,720 | 1,744 | 1,717 | 1,743 | 555,800 |
| 2021/01/20 | 1,700 | 1,725 | 1,694 | 1,720 | 553,000 |
| 2021/01/19 | 1,701 | 1,711 | 1,692 | 1,693 | 335,200 |
| 2021/01/18 | 1,695 | 1,706 | 1,690 | 1,696 | 179,900 |
| 2021/01/15 | 1,689 | 1,701 | 1,681 | 1,695 | 402,800 |
| 2021/01/14 | 1,689 | 1,697 | 1,686 | 1,696 | 350,500 |
| 2021/01/13 | 1,701 | 1,702 | 1,686 | 1,689 | 510,900 |
| 2021/01/12 | 1,716 | 1,725 | 1,708 | 1,720 | 337,600 |
| 2021/01/08 | 1,698 | 1,729 | 1,688 | 1,726 | 532,800 |
| 2021/01/07 | 1,686 | 1,718 | 1,682 | 1,702 | 741,500 |
| 2021/01/06 | 1,675 | 1,702 | 1,668 | 1,682 | 419,400 |
| 2021/01/05 | 1,682 | 1,699 | 1,677 | 1,677 | 609,400 |
| 2021/01/04 | 1,727 | 1,727 | 1,704 | 1,709 | 345,600 |