[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 
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
2016-08-122620.002625.002553.002586.009746002530193200
2016-08-102516.002607.002484.002582.009130002344672700
2016-08-092462.002547.002461.002536.0016141004067264200
2016-08-082570.002570.002401.002454.0018854004638824300
2016-08-052537.002581.002508.002557.009858002505105400
2016-08-042691.002749.002518.002534.0029690007679236300
2016-08-032815.002820.002633.002680.0020815005632385600
2016-08-022836.002867.002788.002828.007066001999806300
2016-08-012790.002876.002781.002846.007722002183818700
2016-07-292809.002858.002774.002827.008985002522811600
2016-07-282801.002835.002790.002818.006009001689084000
2016-07-272858.002869.002809.002828.008905002523769000
2016-07-262800.002878.002786.002858.008218002340942600
2016-07-252905.002910.002823.002829.008274002356522200
2016-07-222940.002984.002907.002929.004582001342758500
2016-07-213030.003030.002948.002955.006303001873271200
2016-07-202942.003030.002937.003020.007934002379345000
2016-07-192860.002951.002837.002943.007885002300836200
2016-07-152921.002928.002837.002841.006789001942232500
2016-07-142878.002958.002878.002922.008248002407164700
2016-07-132926.002926.002815.002844.0010109002883519400
2016-07-122971.002973.002863.002889.009221002672561300
2016-07-112999.002999.002928.002945.005728001692212700
2016-07-083025.003050.002922.002927.006655001973275600
2016-07-072990.003035.002955.003005.007925002372133800
2016-07-062926.003005.002897.003005.009324002763554700
2016-07-052935.002948.002904.002943.004206001232102000
2016-07-042919.002956.002862.002955.007822002290021800
2016-07-012876.002957.002868.002941.005684001664180000
2016-06-302900.002911.002840.002850.007670002196045000
2016-06-292901.002906.002845.002887.007220002075813000
2016-06-282814.002953.002814.002908.009630002797012000
2016-06-272673.002873.002673.002840.0010540002963378000
2016-06-242742.002779.002581.002639.0010780002864525000
2016-06-232774.002789.002743.002752.003870001066280000
2016-06-222759.002796.002735.002781.004920001361525000
2016-06-212690.002786.002664.002780.004720001296035000
2016-06-202720.002730.002684.002703.005970001614730000
2016-06-172725.002737.002676.002676.0011080002982870000
2016-06-162731.002770.002701.002703.005630001534716000
2016-06-152733.002766.002701.002740.006040001652275000
2016-06-142720.002748.002702.002719.005070001377599000
2016-06-132763.002778.002722.002727.003790001038223000
2016-06-102798.002818.002761.002780.006190001722147000
2016-06-092846.002858.002785.002789.005550001560081000
2016-06-082718.002834.002718.002834.009510002663947000
2016-06-072726.002738.002704.002729.00317000863999000
2016-06-062679.002745.002633.002727.005750001560141000
2016-06-032654.002709.002654.002709.004780001284639000
2016-06-022662.002692.002643.002653.005830001550347000
2016-06-012699.002730.002681.002696.006410001733424000
2016-05-312706.002747.002680.002721.0019340005257336000
2016-05-302666.002706.002666.002705.004890001315462000
2016-05-272667.002697.002660.002670.006590001761417000
2016-05-262650.002696.002625.002685.008910002375240000
2016-05-252605.002642.002590.002621.005280001381197000
2016-05-242584.002591.002544.002556.004910001257302000
2016-05-232604.002624.002581.002585.004030001045976000
2016-05-202570.002614.002561.002607.008560002225947000
2016-05-192602.002605.002559.002579.005640001453805000
2016-05-182596.002608.002562.002579.009350002417844000
2016-05-172593.002619.002574.002598.006910001792747000
2016-05-162607.002635.002594.002601.004760001243978000
2016-05-132606.002634.002597.002621.007170001879162000
2016-05-122551.002582.002545.002574.0010480002691757000
2016-05-112686.002686.002555.002587.0012850003342377000
2016-05-102683.002747.002683.002728.008040002190222000
2016-05-092643.002713.002640.002704.008040002159178000
2016-05-062700.002700.002607.002633.0010110002678037000
2016-05-022562.002639.002560.002631.009720002536650000
2016-04-282734.002734.002599.002612.0022530005963184000
2016-04-272435.002505.002427.002484.006130001519521000
2016-04-262435.002476.002421.002433.004760001162906000
2016-04-252507.002510.002448.002452.005030001240773000
2016-04-222473.002502.002459.002495.007840001945002000
2016-04-212522.002565.002495.002509.008600002167364000
2016-04-202430.002537.002427.002515.0015590003886954000
2016-04-192288.002365.002285.002359.007360001720873000
2016-04-182270.002279.002246.002264.006040001366494000
2016-04-152326.002364.002323.002329.004750001107781000
2016-04-142344.002376.002319.002373.005270001239813000
2016-04-132310.002335.002310.002319.004360001011621000
2016-04-122300.002344.002286.002286.009110002101593000
2016-04-112344.002347.002296.002309.006870001589247000
2016-04-082257.002336.002246.002318.005490001263026000
2016-04-072222.002278.002222.002278.005030001136745000
2016-04-062265.002273.002215.002260.004990001123731000
2016-04-052283.002300.002264.002269.006510001482411000
2016-04-042272.002316.002265.002283.007010001602221000
2016-04-012352.002390.002255.002261.009140002092193000
2016-03-312438.002449.002370.002371.009080002175925000
2016-03-302427.002481.002410.002451.0010230002506268000
2016-03-292406.002440.002380.002418.005850001414774000
2016-03-282350.002388.002350.002388.004390001042452000
2016-03-252353.002378.002338.002341.00401000942556000
2016-03-242353.002375.002331.002353.008050001896378000
2016-03-232346.002385.002332.002353.008380001973815000
2016-03-222254.002324.002254.002323.008340001919742000
2016-03-182285.002291.002236.002248.007060001590700000
2016-03-172325.002332.002286.002291.005480001264121000
2016-03-162299.002337.002287.002324.005860001361383000
2016-03-152287.002327.002256.002304.007700001772061000
2016-03-142330.002342.002302.002317.005650001308850000
2016-03-112271.002329.002271.002317.008950002064726000
2016-03-102260.002302.002250.002294.007040001608808000
2016-03-092236.002263.002221.002235.008990002017207000
2016-03-082216.002277.002211.002244.0011960002679505000
2016-03-072250.002269.002211.002246.007530001692141000
2016-03-042249.002268.002201.002260.0010410002331977000
2016-03-032205.002256.002200.002249.009590002148683000
2016-03-022212.002265.002180.002251.0013820003098996000
2016-03-012136.002177.002120.002162.009140001972264000
2016-02-292228.002228.002133.002137.0016330003518654000
2016-02-262217.002228.002179.002192.008270001821797000
2016-02-252197.002244.002188.002226.008240001832989000
2016-02-242152.002198.002144.002170.009280002014009000
2016-02-232176.002179.002130.002147.008030001729654000
2016-02-222149.002180.002116.002155.0013780002956821000
2016-02-192136.002165.002107.002140.0011060002364306000
2016-02-182160.002174.002108.002129.0011480002453200000
2016-02-172235.002256.002085.002129.0015490003304690000
2016-02-162200.002271.002180.002212.0019110004240857000
2016-02-152215.002247.002099.002196.0028860006285646000
2016-02-122440.002512.002408.002444.0010010002468827000
2016-02-102557.002580.002478.002515.009650002434562000
2016-02-092621.002677.002610.002639.005880001550919000
2016-02-082651.002711.002627.002705.005910001581655000
2016-02-052670.002686.002650.002672.006340001690446000
2016-02-042778.002783.002694.002702.007720002103633000
2016-02-032753.002789.002717.002778.008410002322815000
2016-02-022663.002816.002663.002781.0012950003583027000
2016-02-012663.002710.002645.002686.007130001917979000
2016-01-292523.002610.002505.002599.008230002104224000
2016-01-282474.002538.002455.002509.0010550002647793000
2016-01-272486.002526.002481.002524.004970001244932000
2016-01-262474.002520.002472.002473.005580001389405000
2016-01-252487.002545.002475.002529.005180001304422000
2016-01-222415.002452.002372.002447.007070001707732000
2016-01-212369.002426.002350.002352.0012690003023173000
2016-01-202419.002467.002360.002369.008930002137994000
2016-01-192456.002459.002387.002416.0012990003132700000
2016-01-182476.002488.002451.002483.005880001455599000
2016-01-152575.002580.002493.002519.009590002425027000
2016-01-142527.002547.002424.002475.0013030003217695000
2016-01-132568.002580.002510.002577.0011560002954523000
2016-01-122559.002609.002516.002526.009130002331026000
2016-01-082613.002628.002562.002581.009850002553497000
2016-01-072649.002687.002607.002644.009040002389275000
2016-01-062655.002693.002605.002640.008700002299809000
2016-01-052637.002687.002595.002630.0014520003836088000
2016-01-042718.002740.002651.002655.0012640003390358000
2015-12-302650.002767.002650.002735.0024040006541062000
2015-12-292487.002535.002463.002524.004880001227891000
2015-12-282510.002525.002438.002513.006380001590305000
2015-12-252514.002570.002514.002536.006750001712059000
2015-12-242561.002575.002506.002514.007710001948903000
2015-12-222553.002581.002510.002560.007830002002779000
2015-12-212530.002576.002504.002551.0011020002800342000
2015-12-182490.002578.002486.002520.0017500004425909000
2015-12-172458.002501.002445.002489.007610001891538000
2015-12-162403.002435.002374.002435.007720001859241000
2015-12-152391.002426.002386.002387.007880001892009000
2015-12-142351.002405.002350.002400.006350001514043000
2015-12-112356.002409.002356.002400.009950002371680000
2015-12-102400.002446.002381.002396.0011790002838287000
2015-12-092457.002497.002427.002437.0010910002668336000
2015-12-082450.002525.002445.002483.009490002362731000
2015-12-072428.002465.002410.002441.007500001834792000
2015-12-042405.002439.002392.002396.009100002187988000
2015-12-032422.002448.002409.002443.008100001970976000
2015-12-022376.002452.002376.002444.0013230003206766000
2015-12-012313.002373.002299.002373.008580002012490000
2015-11-302338.002370.002266.002315.0032880007582452000
2015-11-272347.002378.002326.002371.007620001795334000
2015-11-262354.002376.002348.002355.00385000908111000

   ※ 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