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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,601 | 1,604 | 1,574 | 1,574 | 267,600 |
| 2022/12/29 | 1,603 | 1,608 | 1,583 | 1,602 | 502,500 |
| 2022/12/28 | 1,623 | 1,640 | 1,615 | 1,633 | 951,100 |
| 2022/12/27 | 1,618 | 1,637 | 1,612 | 1,627 | 557,700 |
| 2022/12/26 | 1,599 | 1,624 | 1,585 | 1,618 | 883,900 |
| 2022/12/23 | 1,636 | 1,645 | 1,627 | 1,634 | 627,400 |
| 2022/12/22 | 1,616 | 1,626 | 1,601 | 1,625 | 389,000 |
| 2022/12/21 | 1,608 | 1,626 | 1,594 | 1,624 | 656,600 |
| 2022/12/20 | 1,600 | 1,610 | 1,568 | 1,609 | 634,200 |
| 2022/12/19 | 1,589 | 1,601 | 1,586 | 1,596 | 314,200 |
| 2022/12/16 | 1,581 | 1,590 | 1,575 | 1,586 | 666,700 |
| 2022/12/15 | 1,600 | 1,600 | 1,590 | 1,590 | 274,000 |
| 2022/12/14 | 1,600 | 1,604 | 1,590 | 1,604 | 219,200 |
| 2022/12/13 | 1,602 | 1,608 | 1,596 | 1,602 | 271,900 |
| 2022/12/12 | 1,605 | 1,605 | 1,592 | 1,596 | 406,200 |
| 2022/12/09 | 1,591 | 1,609 | 1,590 | 1,607 | 442,200 |
| 2022/12/08 | 1,597 | 1,612 | 1,596 | 1,601 | 435,100 |
| 2022/12/07 | 1,585 | 1,604 | 1,579 | 1,597 | 480,200 |
| 2022/12/06 | 1,576 | 1,585 | 1,568 | 1,585 | 560,600 |
| 2022/12/05 | 1,580 | 1,580 | 1,565 | 1,574 | 584,500 |
| 2022/12/02 | 1,557 | 1,581 | 1,552 | 1,575 | 780,200 |
| 2022/12/01 | 1,576 | 1,579 | 1,554 | 1,558 | 551,200 |
| 2022/11/30 | 1,592 | 1,600 | 1,580 | 1,581 | 624,900 |
| 2022/11/29 | 1,624 | 1,628 | 1,602 | 1,603 | 567,100 |
| 2022/11/28 | 1,607 | 1,621 | 1,598 | 1,608 | 695,900 |
| 2022/11/25 | 1,598 | 1,607 | 1,595 | 1,603 | 370,100 |
| 2022/11/24 | 1,594 | 1,602 | 1,584 | 1,590 | 407,300 |
| 2022/11/22 | 1,578 | 1,606 | 1,576 | 1,594 | 841,200 |
| 2022/11/21 | 1,569 | 1,574 | 1,557 | 1,564 | 458,100 |
| 2022/11/18 | 1,547 | 1,563 | 1,544 | 1,562 | 660,200 |
| 2022/11/17 | 1,543 | 1,555 | 1,533 | 1,555 | 733,100 |
| 2022/11/16 | 1,523 | 1,541 | 1,516 | 1,539 | 602,700 |
| 2022/11/15 | 1,518 | 1,526 | 1,512 | 1,521 | 569,800 |
| 2022/11/14 | 1,523 | 1,527 | 1,508 | 1,522 | 543,100 |
| 2022/11/11 | 1,533 | 1,534 | 1,517 | 1,521 | 1,013,300 |
| 2022/11/10 | 1,492 | 1,527 | 1,490 | 1,527 | 883,100 |
| 2022/11/09 | 1,490 | 1,504 | 1,489 | 1,493 | 903,300 |
| 2022/11/08 | 1,484 | 1,489 | 1,475 | 1,482 | 868,300 |
| 2022/11/07 | 1,498 | 1,498 | 1,483 | 1,487 | 610,000 |
| 2022/11/04 | 1,485 | 1,493 | 1,473 | 1,487 | 965,500 |
| 2022/11/02 | 1,490 | 1,505 | 1,481 | 1,504 | 811,600 |
| 2022/11/01 | 1,517 | 1,519 | 1,500 | 1,500 | 854,500 |
| 2022/10/31 | 1,529 | 1,537 | 1,504 | 1,515 | 1,175,300 |
| 2022/10/28 | 1,533 | 1,544 | 1,516 | 1,520 | 2,239,800 |
| 2022/10/27 | 1,503 | 1,538 | 1,502 | 1,528 | 2,889,100 |
| 2022/10/26 | 1,474 | 1,514 | 1,466 | 1,486 | 4,727,400 |
| 2022/10/25 | 1,578 | 1,608 | 1,571 | 1,594 | 952,800 |
| 2022/10/24 | 1,598 | 1,598 | 1,570 | 1,573 | 890,100 |
| 2022/10/21 | 1,625 | 1,635 | 1,598 | 1,598 | 733,000 |
| 2022/10/20 | 1,616 | 1,637 | 1,616 | 1,633 | 627,300 |
| 2022/10/19 | 1,620 | 1,631 | 1,610 | 1,618 | 766,000 |
| 2022/10/18 | 1,639 | 1,640 | 1,611 | 1,615 | 589,000 |
| 2022/10/17 | 1,647 | 1,650 | 1,631 | 1,631 | 339,500 |
| 2022/10/14 | 1,655 | 1,656 | 1,639 | 1,642 | 492,400 |
| 2022/10/13 | 1,646 | 1,646 | 1,628 | 1,638 | 340,000 |
| 2022/10/12 | 1,637 | 1,652 | 1,625 | 1,644 | 557,000 |
| 2022/10/11 | 1,605 | 1,636 | 1,604 | 1,635 | 838,100 |
| 2022/10/07 | 1,610 | 1,614 | 1,604 | 1,613 | 706,800 |
| 2022/10/06 | 1,658 | 1,665 | 1,624 | 1,626 | 566,200 |
| 2022/10/05 | 1,670 | 1,672 | 1,642 | 1,652 | 642,300 |
| 2022/10/04 | 1,645 | 1,679 | 1,645 | 1,675 | 707,600 |
| 2022/10/03 | 1,650 | 1,651 | 1,609 | 1,622 | 592,400 |
| 2022/09/30 | 1,679 | 1,685 | 1,653 | 1,663 | 439,700 |
| 2022/09/29 | 1,648 | 1,677 | 1,634 | 1,675 | 486,000 |
| 2022/09/28 | 1,636 | 1,649 | 1,633 | 1,648 | 603,200 |
| 2022/09/27 | 1,635 | 1,654 | 1,627 | 1,649 | 418,900 |
| 2022/09/26 | 1,629 | 1,654 | 1,614 | 1,636 | 819,000 |
| 2022/09/22 | 1,631 | 1,631 | 1,615 | 1,620 | 326,300 |
| 2022/09/21 | 1,625 | 1,633 | 1,616 | 1,622 | 339,400 |
| 2022/09/20 | 1,620 | 1,627 | 1,606 | 1,627 | 268,400 |
| 2022/09/16 | 1,599 | 1,614 | 1,593 | 1,611 | 473,800 |
| 2022/09/15 | 1,609 | 1,612 | 1,595 | 1,602 | 481,400 |
| 2022/09/14 | 1,616 | 1,622 | 1,601 | 1,613 | 627,900 |
| 2022/09/13 | 1,620 | 1,624 | 1,609 | 1,622 | 324,500 |
| 2022/09/12 | 1,632 | 1,632 | 1,619 | 1,622 | 408,600 |
| 2022/09/09 | 1,630 | 1,651 | 1,630 | 1,638 | 500,100 |
| 2022/09/08 | 1,650 | 1,669 | 1,636 | 1,642 | 667,200 |
| 2022/09/07 | 1,647 | 1,647 | 1,624 | 1,634 | 520,500 |
| 2022/09/06 | 1,661 | 1,673 | 1,642 | 1,649 | 340,100 |
| 2022/09/05 | 1,645 | 1,665 | 1,633 | 1,658 | 440,100 |
| 2022/09/02 | 1,661 | 1,664 | 1,646 | 1,656 | 521,600 |
| 2022/09/01 | 1,643 | 1,661 | 1,635 | 1,655 | 474,500 |
| 2022/08/31 | 1,646 | 1,651 | 1,622 | 1,638 | 545,300 |
| 2022/08/30 | 1,656 | 1,665 | 1,646 | 1,653 | 505,800 |
| 2022/08/29 | 1,620 | 1,638 | 1,601 | 1,634 | 710,800 |
| 2022/08/26 | 1,623 | 1,628 | 1,614 | 1,614 | 385,100 |
| 2022/08/25 | 1,631 | 1,635 | 1,622 | 1,630 | 287,200 |
| 2022/08/24 | 1,641 | 1,646 | 1,625 | 1,631 | 411,300 |
| 2022/08/23 | 1,671 | 1,679 | 1,649 | 1,656 | 343,400 |
| 2022/08/22 | 1,634 | 1,676 | 1,620 | 1,669 | 683,100 |
| 2022/08/19 | 1,647 | 1,648 | 1,619 | 1,634 | 456,100 |
| 2022/08/18 | 1,654 | 1,654 | 1,636 | 1,643 | 736,400 |
| 2022/08/17 | 1,654 | 1,654 | 1,638 | 1,647 | 342,800 |
| 2022/08/16 | 1,664 | 1,665 | 1,639 | 1,645 | 499,700 |
| 2022/08/15 | 1,642 | 1,701 | 1,638 | 1,650 | 1,712,600 |
| 2022/08/12 | 1,617 | 1,633 | 1,605 | 1,607 | 854,000 |
| 2022/08/10 | 1,614 | 1,620 | 1,603 | 1,620 | 334,700 |
| 2022/08/09 | 1,626 | 1,641 | 1,612 | 1,616 | 600,400 |
| 2022/08/08 | 1,634 | 1,643 | 1,621 | 1,626 | 663,900 |
| 2022/08/05 | 1,617 | 1,635 | 1,615 | 1,633 | 704,600 |
| 2022/08/04 | 1,658 | 1,658 | 1,609 | 1,617 | 689,900 |
| 2022/08/03 | 1,640 | 1,655 | 1,583 | 1,646 | 1,580,300 |
| 2022/08/02 | 1,614 | 1,617 | 1,578 | 1,591 | 976,700 |
| 2022/08/01 | 1,600 | 1,629 | 1,595 | 1,603 | 733,900 |
| 2022/07/29 | 1,641 | 1,645 | 1,603 | 1,608 | 718,500 |
| 2022/07/28 | 1,614 | 1,634 | 1,603 | 1,633 | 2,149,300 |
| 2022/07/27 | 1,651 | 1,661 | 1,631 | 1,631 | 729,100 |
| 2022/07/26 | 1,664 | 1,664 | 1,639 | 1,644 | 671,500 |
| 2022/07/25 | 1,647 | 1,670 | 1,641 | 1,664 | 767,200 |
| 2022/07/22 | 1,621 | 1,641 | 1,607 | 1,632 | 681,900 |
| 2022/07/21 | 1,594 | 1,620 | 1,592 | 1,620 | 680,700 |
| 2022/07/20 | 1,606 | 1,609 | 1,584 | 1,609 | 1,349,400 |
| 2022/07/19 | 1,607 | 1,610 | 1,548 | 1,600 | 2,256,500 |
| 2022/07/15 | 1,707 | 1,707 | 1,673 | 1,687 | 749,900 |
| 2022/07/14 | 1,718 | 1,720 | 1,694 | 1,699 | 612,000 |
| 2022/07/13 | 1,747 | 1,749 | 1,715 | 1,724 | 418,300 |
| 2022/07/12 | 1,740 | 1,754 | 1,727 | 1,734 | 670,200 |
| 2022/07/11 | 1,732 | 1,744 | 1,714 | 1,738 | 726,500 |
| 2022/07/08 | 1,748 | 1,752 | 1,699 | 1,718 | 1,758,700 |
| 2022/07/07 | 1,731 | 1,799 | 1,722 | 1,780 | 1,630,900 |
| 2022/07/06 | 1,705 | 1,716 | 1,698 | 1,705 | 620,000 |
| 2022/07/05 | 1,705 | 1,710 | 1,688 | 1,696 | 493,300 |
| 2022/07/04 | 1,710 | 1,724 | 1,701 | 1,709 | 1,005,100 |
| 2022/07/01 | 1,669 | 1,690 | 1,668 | 1,677 | 1,335,900 |
| 2022/06/30 | 1,670 | 1,681 | 1,650 | 1,657 | 776,400 |
| 2022/06/29 | 1,655 | 1,671 | 1,647 | 1,663 | 1,355,800 |
| 2022/06/28 | 1,646 | 1,677 | 1,635 | 1,666 | 955,900 |
| 2022/06/27 | 1,680 | 1,681 | 1,648 | 1,658 | 797,600 |
| 2022/06/24 | 1,654 | 1,674 | 1,647 | 1,670 | 1,014,000 |
| 2022/06/23 | 1,593 | 1,651 | 1,593 | 1,639 | 1,126,400 |
| 2022/06/22 | 1,548 | 1,589 | 1,537 | 1,586 | 727,700 |
| 2022/06/21 | 1,574 | 1,576 | 1,543 | 1,557 | 557,100 |
| 2022/06/20 | 1,580 | 1,591 | 1,555 | 1,580 | 793,400 |
| 2022/06/17 | 1,525 | 1,584 | 1,513 | 1,581 | 2,284,200 |
| 2022/06/16 | 1,491 | 1,533 | 1,489 | 1,530 | 1,082,000 |
| 2022/06/15 | 1,498 | 1,501 | 1,481 | 1,482 | 630,000 |
| 2022/06/14 | 1,495 | 1,505 | 1,481 | 1,489 | 542,000 |
| 2022/06/13 | 1,476 | 1,506 | 1,472 | 1,502 | 627,200 |
| 2022/06/10 | 1,497 | 1,503 | 1,481 | 1,483 | 736,300 |
| 2022/06/09 | 1,525 | 1,528 | 1,505 | 1,505 | 619,500 |
| 2022/06/08 | 1,530 | 1,541 | 1,523 | 1,528 | 558,600 |
| 2022/06/07 | 1,526 | 1,540 | 1,523 | 1,529 | 447,100 |
| 2022/06/06 | 1,522 | 1,525 | 1,512 | 1,518 | 633,700 |
| 2022/06/03 | 1,529 | 1,539 | 1,520 | 1,527 | 590,400 |
| 2022/06/02 | 1,528 | 1,540 | 1,516 | 1,522 | 585,100 |
| 2022/06/01 | 1,500 | 1,543 | 1,500 | 1,536 | 724,400 |
| 2022/05/31 | 1,515 | 1,518 | 1,498 | 1,498 | 775,700 |
| 2022/05/30 | 1,518 | 1,525 | 1,507 | 1,513 | 1,411,800 |
| 2022/05/27 | 1,524 | 1,524 | 1,506 | 1,509 | 709,800 |
| 2022/05/26 | 1,538 | 1,554 | 1,538 | 1,539 | 372,600 |
| 2022/05/25 | 1,558 | 1,559 | 1,535 | 1,545 | 510,500 |
| 2022/05/24 | 1,572 | 1,572 | 1,543 | 1,552 | 642,300 |
| 2022/05/23 | 1,579 | 1,604 | 1,575 | 1,581 | 493,400 |
| 2022/05/20 | 1,591 | 1,600 | 1,565 | 1,565 | 550,700 |
| 2022/05/19 | 1,577 | 1,602 | 1,576 | 1,601 | 500,200 |
| 2022/05/18 | 1,588 | 1,613 | 1,579 | 1,597 | 571,500 |
| 2022/05/17 | 1,632 | 1,638 | 1,579 | 1,592 | 912,600 |
| 2022/05/16 | 1,660 | 1,663 | 1,628 | 1,631 | 759,100 |
| 2022/05/13 | 1,659 | 1,681 | 1,641 | 1,676 | 787,900 |
| 2022/05/12 | 1,666 | 1,674 | 1,650 | 1,656 | 738,100 |
| 2022/05/11 | 1,685 | 1,696 | 1,670 | 1,676 | 712,400 |
| 2022/05/10 | 1,666 | 1,739 | 1,660 | 1,697 | 1,590,300 |
| 2022/05/09 | 1,664 | 1,664 | 1,640 | 1,656 | 637,300 |
| 2022/05/06 | 1,673 | 1,673 | 1,643 | 1,667 | 966,800 |
| 2022/05/02 | 1,623 | 1,664 | 1,610 | 1,660 | 2,245,100 |
| 2022/04/28 | 1,588 | 1,630 | 1,574 | 1,606 | 1,826,300 |
| 2022/04/27 | 1,607 | 1,618 | 1,555 | 1,565 | 1,938,800 |
| 2022/04/26 | 1,597 | 1,623 | 1,589 | 1,604 | 1,742,500 |
| 2022/04/25 | 1,551 | 1,580 | 1,536 | 1,579 | 805,000 |
| 2022/04/22 | 1,560 | 1,574 | 1,547 | 1,566 | 689,800 |
| 2022/04/21 | 1,558 | 1,605 | 1,555 | 1,564 | 1,074,500 |
| 2022/04/20 | 1,520 | 1,580 | 1,510 | 1,575 | 1,509,900 |
| 2022/04/19 | 1,470 | 1,524 | 1,469 | 1,514 | 1,497,700 |
| 2022/04/18 | 1,480 | 1,480 | 1,442 | 1,457 | 763,900 |
| 2022/04/15 | 1,508 | 1,517 | 1,483 | 1,489 | 581,400 |
| 2022/04/14 | 1,501 | 1,518 | 1,499 | 1,516 | 516,800 |
| 2022/04/13 | 1,539 | 1,544 | 1,511 | 1,514 | 603,100 |
| 2022/04/12 | 1,539 | 1,550 | 1,530 | 1,536 | 560,500 |
| 2022/04/11 | 1,559 | 1,566 | 1,529 | 1,544 | 687,900 |
| 2022/04/08 | 1,529 | 1,555 | 1,522 | 1,553 | 1,011,200 |
| 2022/04/07 | 1,517 | 1,543 | 1,510 | 1,538 | 653,500 |
| 2022/04/06 | 1,534 | 1,538 | 1,509 | 1,512 | 611,600 |
| 2022/04/05 | 1,539 | 1,541 | 1,527 | 1,535 | 511,900 |
| 2022/04/04 | 1,510 | 1,542 | 1,505 | 1,539 | 589,300 |
| 2022/04/01 | 1,495 | 1,520 | 1,486 | 1,515 | 586,100 |
| 2022/03/31 | 1,500 | 1,529 | 1,496 | 1,499 | 684,300 |
| 2022/03/30 | 1,543 | 1,550 | 1,513 | 1,519 | 988,300 |
| 2022/03/29 | 1,531 | 1,534 | 1,509 | 1,530 | 988,100 |
| 2022/03/28 | 1,505 | 1,532 | 1,495 | 1,528 | 869,900 |
| 2022/03/25 | 1,475 | 1,502 | 1,474 | 1,500 | 987,700 |
| 2022/03/24 | 1,499 | 1,509 | 1,481 | 1,499 | 756,700 |
| 2022/03/23 | 1,469 | 1,498 | 1,461 | 1,498 | 914,300 |
| 2022/03/22 | 1,519 | 1,520 | 1,460 | 1,466 | 1,122,700 |
| 2022/03/18 | 1,510 | 1,525 | 1,497 | 1,513 | 714,300 |
| 2022/03/17 | 1,519 | 1,519 | 1,494 | 1,503 | 759,100 |
| 2022/03/16 | 1,488 | 1,512 | 1,470 | 1,499 | 790,100 |
| 2022/03/15 | 1,447 | 1,485 | 1,445 | 1,478 | 767,200 |
| 2022/03/14 | 1,440 | 1,443 | 1,395 | 1,430 | 1,489,200 |
| 2022/03/11 | 1,500 | 1,505 | 1,462 | 1,466 | 1,043,600 |
| 2022/03/10 | 1,467 | 1,520 | 1,465 | 1,517 | 966,100 |
| 2022/03/09 | 1,451 | 1,483 | 1,448 | 1,465 | 973,500 |
| 2022/03/08 | 1,475 | 1,505 | 1,463 | 1,469 | 1,152,600 |
| 2022/03/07 | 1,476 | 1,484 | 1,460 | 1,477 | 815,700 |
| 2022/03/04 | 1,504 | 1,511 | 1,475 | 1,483 | 957,700 |
| 2022/03/03 | 1,486 | 1,509 | 1,461 | 1,501 | 946,700 |
| 2022/03/02 | 1,541 | 1,555 | 1,501 | 1,504 | 1,053,200 |
| 2022/03/01 | 1,548 | 1,562 | 1,527 | 1,532 | 956,800 |
| 2022/02/28 | 1,517 | 1,559 | 1,517 | 1,557 | 771,900 |
| 2022/02/25 | 1,535 | 1,543 | 1,513 | 1,517 | 680,500 |
| 2022/02/24 | 1,535 | 1,544 | 1,503 | 1,541 | 849,900 |
| 2022/02/22 | 1,522 | 1,533 | 1,503 | 1,533 | 668,100 |
| 2022/02/21 | 1,545 | 1,565 | 1,535 | 1,542 | 539,100 |
| 2022/02/18 | 1,511 | 1,563 | 1,510 | 1,555 | 1,390,600 |
| 2022/02/17 | 1,556 | 1,558 | 1,506 | 1,519 | 1,987,300 |
| 2022/02/16 | 1,690 | 1,696 | 1,571 | 1,571 | 3,276,800 |
| 2022/02/15 | 1,674 | 1,695 | 1,670 | 1,684 | 1,152,600 |
| 2022/02/14 | 1,636 | 1,673 | 1,634 | 1,670 | 903,300 |
| 2022/02/10 | 1,642 | 1,658 | 1,631 | 1,639 | 514,400 |
| 2022/02/09 | 1,655 | 1,655 | 1,620 | 1,633 | 644,600 |
| 2022/02/08 | 1,622 | 1,658 | 1,613 | 1,653 | 535,900 |
| 2022/02/07 | 1,640 | 1,645 | 1,624 | 1,625 | 572,000 |
| 2022/02/04 | 1,628 | 1,656 | 1,626 | 1,641 | 521,100 |
| 2022/02/03 | 1,612 | 1,624 | 1,602 | 1,624 | 503,100 |
| 2022/02/02 | 1,623 | 1,634 | 1,580 | 1,600 | 859,900 |
| 2022/02/01 | 1,630 | 1,640 | 1,610 | 1,635 | 487,900 |
| 2022/01/31 | 1,647 | 1,648 | 1,621 | 1,641 | 638,300 |
| 2022/01/28 | 1,655 | 1,669 | 1,625 | 1,637 | 819,900 |
| 2022/01/27 | 1,610 | 1,645 | 1,600 | 1,642 | 1,196,500 |
| 2022/01/26 | 1,628 | 1,633 | 1,602 | 1,607 | 794,700 |
| 2022/01/25 | 1,583 | 1,628 | 1,578 | 1,624 | 1,294,100 |
| 2022/01/24 | 1,571 | 1,587 | 1,562 | 1,577 | 1,077,800 |
| 2022/01/21 | 1,488 | 1,535 | 1,484 | 1,532 | 803,200 |
| 2022/01/20 | 1,456 | 1,496 | 1,456 | 1,484 | 425,200 |
| 2022/01/19 | 1,476 | 1,478 | 1,456 | 1,463 | 607,500 |
| 2022/01/18 | 1,502 | 1,510 | 1,485 | 1,486 | 319,900 |
| 2022/01/17 | 1,501 | 1,509 | 1,485 | 1,488 | 401,600 |
| 2022/01/14 | 1,532 | 1,532 | 1,497 | 1,506 | 731,800 |
| 2022/01/13 | 1,548 | 1,549 | 1,534 | 1,539 | 315,100 |
| 2022/01/12 | 1,540 | 1,559 | 1,531 | 1,555 | 450,200 |
| 2022/01/11 | 1,564 | 1,570 | 1,533 | 1,548 | 587,200 |
| 2022/01/07 | 1,569 | 1,577 | 1,558 | 1,566 | 454,000 |
| 2022/01/06 | 1,551 | 1,571 | 1,551 | 1,560 | 392,500 |
| 2022/01/05 | 1,548 | 1,556 | 1,537 | 1,553 | 466,400 |
| 2022/01/04 | 1,536 | 1,550 | 1,526 | 1,550 | 434,100 |