[2212 東証1部] 山崎製パン 日足 時系列データ

[2212 東証1部] 山崎製パン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182097.002126.002092.002121.005299001118860600
2017-08-172133.002138.002115.002116.006045001284766100
2017-08-162118.002143.002118.002138.005333001139106000
2017-08-152114.002143.002104.002132.005188001104761000
2017-08-142110.002120.002094.002107.007130001501732100
2017-08-102102.002125.002096.002119.004949001046764100
2017-08-092115.002118.002088.002104.007871001651760800
2017-08-082120.002122.002090.002105.0010167002138765800
2017-08-072140.002149.002119.002122.009304001981145100
2017-08-042145.002147.002122.002139.009689002067566900
2017-08-032180.002189.002142.002146.0020721004468945800
2017-08-022263.002278.002241.002248.006250001408205000
2017-08-012220.002286.002220.002286.0010854002461274500
2017-07-312222.002222.002206.002214.006455001430244500
2017-07-282211.002225.002209.002218.00408500905856100
2017-07-272179.002221.002174.002207.005230001152261400
2017-07-262199.002200.002177.002180.004826001053481600
2017-07-252201.002209.002190.002193.00326200717075300
2017-07-242202.002211.002190.002205.00446600981772800
2017-07-212220.002226.002212.002217.00270200599030800
2017-07-202212.002234.002211.002231.00339800756358200
2017-07-192211.002226.002200.002212.004646001028467300
2017-07-182244.002248.002213.002224.00366300815087500
2017-07-142229.002240.002216.002234.004800001071739900
2017-07-132238.002248.002232.002233.005384001204681000
2017-07-122240.002240.002219.002227.00429500956163900
2017-07-112205.002232.002198.002225.00416400924424100
2017-07-102209.002220.002199.002206.004590001013598800
2017-07-072190.002200.002185.002195.006569001439730300
2017-07-062207.002228.002200.002208.005868001296732600
2017-07-052188.002199.002166.002199.005497001200928700
2017-07-042224.002225.002183.002188.0010931002397849600
2017-07-032245.002258.002221.002228.00446800997852700
2017-06-302260.002260.002232.002239.006765001516228500
2017-06-292296.002300.002272.002274.006290001436716300
2017-06-282298.002314.002279.002285.006327001451378800
2017-06-272306.002324.002300.002302.00373500861493500
2017-06-262320.002326.002298.002303.00323000745360800
2017-06-232343.002343.002308.002318.005141001192279500
2017-06-222362.002365.002343.002344.00343700807306300
2017-06-212359.002398.002354.002370.005569001323430300
2017-06-202351.002364.002339.002347.00317600746998200
2017-06-192345.002363.002330.002344.005798001360304100
2017-06-162385.002388.002335.002346.008291001947832500
2017-06-152353.002384.002353.002376.00290900689959400
2017-06-142363.002381.002354.002359.00417300987619900
2017-06-132353.002371.002348.002361.00277700655674200
2017-06-122350.002364.002336.002355.00263900620539500
2017-06-092358.002370.002335.002342.005645001325703500
2017-06-082386.002411.002367.002370.004889001167454500
2017-06-072380.002389.002357.002384.005939001413340400
2017-06-062410.002413.002382.002384.00332700796073600
2017-06-052358.002403.002344.002395.006035001439645800
2017-06-022377.002400.002362.002381.008011001907792600
2017-06-012293.002375.002293.002372.006796001595782100
2017-05-312308.002311.002285.002295.006135001407013800
2017-05-302316.002325.002296.002310.00290000669811800
2017-05-292317.002325.002305.002317.00387900898740600
2017-05-262333.002340.002303.002308.00372300861817400
2017-05-252315.002344.002315.002332.004662001088025200
2017-05-242338.002341.002315.002325.00348300810735400
2017-05-232295.002340.002295.002325.005332001240037300
2017-05-222295.002310.002275.002306.004510001037603600
2017-05-192302.002317.002288.002305.00359900828517800
2017-05-182287.002314.002281.002302.004543001043534800
2017-05-172269.002297.002243.002292.0011678002652386800
2017-05-162307.002327.002281.002293.009439002172069000
2017-05-152265.002307.002260.002302.008082001852705900
2017-05-122251.002275.002250.002265.004471001012304200
2017-05-112261.002279.002252.002262.007047001595519700
2017-05-102265.002273.002249.002259.008255001864581900
2017-05-092247.002266.002246.002258.007671001731678400
2017-05-082205.002253.002205.002247.0017963004016792300
2017-05-022185.002220.002185.002204.0012751002809351000
2017-05-012279.002282.002150.002175.0032132007050496700
2017-04-282361.002375.002347.002349.005082001196777900
2017-04-272349.002375.002341.002365.007589001793892700
2017-04-262360.002360.002331.002356.007398001736499600
2017-04-252355.002369.002340.002367.005290001248340500
2017-04-242327.002360.002307.002355.006185001447127100
2017-04-212294.002317.002288.002317.007089001633194100
2017-04-202308.002313.002253.002266.008757001988113600
2017-04-192309.002347.002307.002323.007847001824824700
2017-04-182320.002335.002300.002323.006600001528240700
2017-04-172251.002315.002251.002313.00364600838918800
2017-04-142313.002321.002257.002265.005334001213158600
2017-04-132284.002328.002273.002312.008601001986684600
2017-04-122275.002291.002259.002286.004995001137089900
2017-04-112292.002303.002272.002286.004430001012448400
2017-04-102340.002340.002281.002292.006847001578238700
2017-04-072301.002323.002282.002310.006403001478097300
2017-04-062352.002371.002299.002302.008694002021093800
2017-04-052389.002407.002358.002368.007846001867308700
2017-04-042314.002375.002314.002349.008694002044456200
2017-04-032290.002357.002290.002343.007038001641825500
2017-03-312334.002341.002290.002290.006475001494271200
2017-03-302400.002415.002322.002331.005849001376282900
2017-03-292379.002400.002367.002398.005419001293780300
2017-03-282374.002388.002358.002372.007807001851332900
2017-03-272390.002421.002370.002374.0011898002845865700
2017-03-242332.002384.002329.002381.008371001980621200
2017-03-232297.002332.002287.002328.006929001602340200
2017-03-222301.002334.002297.002315.007223001675642500
2017-03-212295.002324.002294.002321.00304500705427300
2017-03-172304.002315.002297.002309.004668001077016900
2017-03-162299.002306.002276.002306.007110001630513300
2017-03-152327.002338.002302.002319.004475001038323700
2017-03-142307.002323.002290.002318.005550001282821400
2017-03-132286.002312.002283.002301.00421100969591600
2017-03-102268.002294.002258.002290.008343001902251200
2017-03-092260.002263.002239.002251.00396200891299300
2017-03-082264.002278.002237.002243.004639001044005400
2017-03-072258.002282.002256.002281.00410500933597700
2017-03-062273.002286.002256.002268.005633001278784200
2017-03-032282.002297.002258.002263.006330001438604200
2017-03-022275.002282.002260.002268.005808001318850600
2017-03-012260.002275.002245.002257.006001001354248800
2017-02-282240.002279.002230.002253.009135002064327500
2017-02-272190.002242.002190.002237.0011508002563652200
2017-02-242188.002217.002188.002208.0012911002841909800
2017-02-232183.002208.002178.002203.0013113002877908300
2017-02-222215.002215.002182.002190.007445001630456400
2017-02-212215.002221.002202.002208.005492001213846200
2017-02-202211.002227.002188.002224.005916001307075500
2017-02-172210.002218.002193.002215.005333001177308200
2017-02-162208.002218.002191.002213.007566001670041400
2017-02-152263.002271.002181.002202.0017434003864842000
2017-02-142314.002314.002254.002263.005326001215853400
2017-02-132280.002305.002271.002303.006204001422667000
2017-02-102281.002281.002257.002277.004498001022436900
2017-02-092236.002261.002224.002259.00388700875170600
2017-02-082265.002278.002235.002253.00416300936835500
2017-02-072231.002257.002228.002254.00444300997115500
2017-02-062288.002288.002245.002252.004641001046452500
2017-02-032276.002291.002257.002280.004469001018745700
2017-02-022298.002299.002262.002276.008851002018918300
2017-02-012278.002307.002263.002295.0010764002463066500
2017-01-312261.002286.002251.002270.009965002264090000
2017-01-302285.002301.002274.002284.008638001973302300
2017-01-272255.002285.002250.002264.006059001373460800
2017-01-262203.002257.002198.002254.007800001743833300
2017-01-252213.002222.002185.002197.006763001490197100
2017-01-242162.002196.002162.002187.005361001168933900
2017-01-232183.002191.002167.002171.006305001370697200
2017-01-202190.002202.002183.002198.00366000803571400
2017-01-192198.002211.002180.002192.00442000969336500
2017-01-182202.002212.002172.002184.00425000928941100
2017-01-172249.002250.002192.002192.005304001167848000
2017-01-162230.002245.002219.002237.005266001175916000
2017-01-132224.002254.002224.002242.00429900963135300
2017-01-122253.002260.002213.002223.006731001499940200
2017-01-112280.002280.002240.002241.006504001463940800
2017-01-102309.002322.002272.002280.006541001498438400
2017-01-062267.002321.002265.002315.009662002227571500
2017-01-052270.002277.002251.002273.0010838002456747200
2017-01-042269.002289.002261.002282.008741001991292800
2016-12-302248.002268.002241.002258.00441000995279200
2016-12-292253.002265.002239.002249.005412001217771300
2016-12-282273.002283.002259.002264.006330001435923400
2016-12-272309.002318.002287.002292.006296001448528200
2016-12-262288.002317.002287.002299.005619001293626800
2016-12-222288.002315.002283.002288.006261001435609900
2016-12-212326.002326.002280.002283.009416002165500500
2016-12-202305.002362.002305.002334.0012571002940376500
2016-12-192273.002301.002271.002293.007025001607838200
2016-12-162270.002283.002254.002266.007903001791035700
2016-12-152245.002270.002230.002252.006658001500192500
2016-12-142290.002316.002267.002267.008271001889461900
2016-12-132223.002290.002219.002276.0012740002893443700
2016-12-122131.002212.002131.002212.0012645002765447500
2016-12-092127.002147.002123.002127.0010166002165812100
2016-12-082100.002146.002071.002141.0016055003391820900
2016-12-072150.002151.002117.002130.0010105002151362800
2016-12-062203.002205.002154.002158.0011011002386734300
2016-12-052236.002245.002195.002198.0010321002277164800
2016-12-022249.002259.002225.002237.0010782002415938600
2016-12-012262.002280.002230.002245.0010491002365413100
2016-11-302238.002269.002235.002269.009523002151041900
2016-11-292212.002255.002212.002238.007116001591648000
2016-11-282209.002221.002191.002220.006369001408523300
2016-11-252210.002218.002182.002212.005686001251542200
2016-11-242254.002254.002208.002210.005919001314409000
2016-11-222225.002257.002223.002234.007247001623020800
2016-11-212212.002238.002200.002231.007029001564269500
2016-11-182207.002207.002180.002183.009086001988916600
2016-11-172202.002224.002190.002211.007193001587079900
2016-11-162200.002209.002155.002202.0010409002283069500
2016-11-152223.002230.002188.002203.008777001931278800
2016-11-142230.002245.002215.002223.007207001607185200
2016-11-112256.002264.002205.002213.009915002205401700
2016-11-102313.002313.002237.002254.009578002167925400
2016-11-092351.002359.002218.002246.006829001552610000
2016-11-082340.002346.002296.002312.006343001466229200
2016-11-072351.002355.002313.002332.006372001483323800
2016-11-042342.002345.002310.002341.009934002315551700
2016-11-022370.002377.002341.002360.006730001584960700
2016-11-012364.002387.002347.002383.0010288002439788500
2016-10-312482.002482.002324.002356.0025358005990924900
2016-10-282530.002543.002481.002494.009869002463453500
2016-10-272482.002523.002482.002489.005368001340170200
2016-10-262458.002498.002458.002492.004657001157667600
2016-10-252474.002474.002444.002459.006319001554526500
2016-10-242449.002470.002442.002462.004317001062164400
2016-10-212458.002467.002434.002443.004175001021119300
2016-10-202453.002467.002447.002459.005399001325627700
2016-10-192449.002473.002432.002448.006573001609187800
2016-10-182443.002469.002439.002454.005581001367597400
2016-10-172476.002476.002415.002438.009560002327233300
2016-10-142496.002534.002475.002490.004753001187874300
2016-10-132488.002488.002461.002481.004981001233257900
2016-10-122465.002502.002460.002478.006130001524630400
2016-10-112485.002485.002458.002478.00398500985970000
2016-10-072500.002505.002477.002483.004715001174375000
2016-10-062460.002503.002421.002487.006971001722676000
2016-10-052500.002500.002458.002466.006160001522167900
2016-10-042540.002540.002481.002496.007400001848400800
2016-10-032498.002568.002495.002554.007008001783529400
2016-09-302490.002513.002468.002475.0010163002527256000
2016-09-292580.002584.002522.002526.007531001911562800
2016-09-282604.002618.002562.002580.005060001306199400
2016-09-272532.002596.002454.002589.0012443003174439000
2016-09-262569.002624.002564.002579.007052001828599500
2016-09-232547.002578.002526.002573.006901001770146100
2016-09-212470.002528.002467.002528.006441001616090400
2016-09-202421.002486.002410.002464.005577001372075800
2016-09-162431.002448.002415.002425.008621002094817100
2016-09-152438.002451.002419.002431.007716001877120200
2016-09-142412.002477.002407.002442.009621002354133200
2016-09-132384.002442.002384.002429.0012019002907411100
2016-09-122320.002361.002301.002355.006052001418721700
2016-09-092389.002416.002351.002355.0011046002615838600
2016-09-082436.002456.002404.002439.009968002424711200
2016-09-072422.002447.002414.002433.008589002090346700
2016-09-062380.002425.002366.002423.007821001876809200
2016-09-052428.002435.002381.002400.007403001776713900
2016-09-022385.002447.002380.002399.008292001995244300
2016-09-012378.002399.002360.002388.009687002307484300
2016-08-312348.002356.002288.002351.0012718002966234100
2016-08-302349.002361.002330.002344.006488001519566300
2016-08-292435.002450.002353.002361.0010153002413297400
2016-08-262471.002471.002423.002431.006482001580686000
2016-08-252498.002518.002471.002477.005437001352260400
2016-08-242452.002496.002436.002491.007228001789060200
2016-08-232410.002487.002400.002466.008728002144598800
2016-08-222400.002415.002359.002395.006626001580841800
2016-08-192430.002430.002316.002363.0011141002634943500
2016-08-182510.002517.002414.002423.0013453003283073900
2016-08-172546.002563.002486.002498.008658002170889500
2016-08-162550.002556.002505.002525.007918002001071000
2016-08-152598.002633.002535.002562.008574002207076100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog