2218 日糧製パン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,230 | 2,249 | 2,230 | 2,235 | 300 | 2,235 |
| 2024-11-20 | 2,226 | 2,226 | 2,226 | 2,226 | 200 | 2,226 |
| 2024-11-19 | - | - | - | 2,215 | - | 2,215 |
| 2024-11-18 | 2,215 | 2,215 | 2,215 | 2,215 | 1,000 | 2,215 |
| 2024-11-15 | - | - | - | 2,265 | - | 2,265 |
| 2024-11-14 | 2,265 | 2,265 | 2,265 | 2,265 | 1,000 | 2,265 |
| 2024-11-13 | 2,266 | 2,266 | 2,266 | 2,266 | 1,000 | 2,266 |
| 2024-11-12 | 2,262 | 2,262 | 2,262 | 2,262 | 1,000 | 2,262 |
| 2024-11-11 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 2024-11-08 | - | - | - | 2,255 | - | 2,255 |
| 2024-11-07 | 2,255 | 2,255 | 2,255 | 2,255 | 100 | 2,255 |
| 2024-11-06 | 2,240 | 2,260 | 2,231 | 2,260 | 300 | 2,260 |
| 2024-11-05 | 2,260 | 2,260 | 2,260 | 2,260 | 900 | 2,260 |
| 2024-11-01 | 2,260 | 2,260 | 2,260 | 2,260 | 100 | 2,260 |
| 2024-10-31 | 2,265 | 2,265 | 2,265 | 2,265 | 300 | 2,265 |
| 2024-10-30 | 2,245 | 2,273 | 2,231 | 2,231 | 600 | 2,231 |
| 2024-10-29 | 2,225 | 2,249 | 2,218 | 2,220 | 600 | 2,220 |
| 2024-10-28 | 2,287 | 2,287 | 2,181 | 2,276 | 1,800 | 2,276 |
| 2024-10-25 | 2,287 | 2,287 | 2,287 | 2,287 | 100 | 2,287 |
| 2024-10-24 | 2,288 | 2,290 | 2,287 | 2,287 | 500 | 2,287 |
| 2024-10-23 | 2,290 | 2,290 | 2,290 | 2,290 | 100 | 2,290 |
| 2024-10-22 | - | - | - | 2,290 | - | 2,290 |
| 2024-10-21 | 2,290 | 2,290 | 2,290 | 2,290 | 300 | 2,290 |
| 2024-10-18 | 2,290 | 2,290 | 2,290 | 2,290 | 100 | 2,290 |
| 2024-10-17 | 2,290 | 2,290 | 2,290 | 2,290 | 100 | 2,290 |
| 2024-10-16 | 2,290 | 2,290 | 2,290 | 2,290 | 100 | 2,290 |
| 2024-10-15 | 2,290 | 2,290 | 2,290 | 2,290 | 1,100 | 2,290 |
| 2024-10-11 | 2,282 | 2,297 | 2,270 | 2,297 | 800 | 2,297 |
| 2024-10-10 | 2,270 | 2,275 | 2,270 | 2,275 | 200 | 2,275 |
| 2024-10-09 | 2,275 | 2,275 | 2,275 | 2,275 | 100 | 2,275 |
| 2024-10-08 | 2,275 | 2,275 | 2,270 | 2,270 | 800 | 2,270 |
| 2024-10-07 | 2,270 | 2,270 | 2,270 | 2,270 | 400 | 2,270 |
| 2024-10-04 | 2,270 | 2,270 | 2,270 | 2,270 | 400 | 2,270 |
| 2024-10-03 | 2,272 | 2,275 | 2,272 | 2,275 | 300 | 2,275 |
| 2024-10-02 | 2,275 | 2,300 | 2,272 | 2,300 | 300 | 2,300 |
| 2024-10-01 | 2,275 | 2,275 | 2,272 | 2,272 | 300 | 2,272 |
| 2024-09-30 | 2,275 | 2,275 | 2,275 | 2,275 | 900 | 2,275 |
| 2024-09-27 | 2,276 | 2,276 | 2,275 | 2,275 | 600 | 2,275 |
| 2024-09-26 | - | - | - | 2,270 | - | 2,270 |
| 2024-09-25 | 2,270 | 2,270 | 2,270 | 2,270 | 400 | 2,270 |
| 2024-09-24 | - | - | - | 2,270 | - | 2,270 |
| 2024-09-20 | 2,275 | 2,275 | 2,270 | 2,270 | 200 | 2,270 |
| 2024-09-19 | - | - | - | 2,270 | - | 2,270 |
| 2024-09-18 | - | - | - | 2,270 | - | 2,270 |
| 2024-09-17 | - | - | - | 2,270 | - | 2,270 |
| 2024-09-13 | 2,280 | 2,280 | 2,270 | 2,270 | 200 | 2,270 |
| 2024-09-12 | 2,260 | 2,280 | 2,260 | 2,280 | 500 | 2,280 |
| 2024-09-11 | - | - | - | 2,275 | - | 2,275 |
| 2024-09-10 | - | - | - | 2,275 | - | 2,275 |
| 2024-09-09 | 2,275 | 2,275 | 2,275 | 2,275 | 100 | 2,275 |
| 2024-09-06 | 2,285 | 2,285 | 2,275 | 2,275 | 800 | 2,275 |
| 2024-09-05 | 2,279 | 2,279 | 2,279 | 2,279 | 400 | 2,279 |
| 2024-09-04 | 2,280 | 2,283 | 2,279 | 2,279 | 600 | 2,279 |
| 2024-09-03 | 2,280 | 2,280 | 2,280 | 2,280 | 200 | 2,280 |
| 2024-09-02 | 2,285 | 2,285 | 2,280 | 2,280 | 200 | 2,280 |
| 2024-08-30 | 2,285 | 2,285 | 2,280 | 2,280 | 200 | 2,280 |
| 2024-08-29 | 2,280 | 2,285 | 2,280 | 2,280 | 400 | 2,280 |
| 2024-08-28 | 2,285 | 2,285 | 2,280 | 2,280 | 700 | 2,280 |
| 2024-08-27 | - | - | - | 2,280 | - | 2,280 |
| 2024-08-26 | 2,285 | 2,285 | 2,280 | 2,280 | 200 | 2,280 |
| 2024-08-23 | 2,284 | 2,284 | 2,280 | 2,280 | 300 | 2,280 |
| 2024-08-22 | 2,281 | 2,285 | 2,280 | 2,285 | 400 | 2,285 |
| 2024-08-21 | 2,285 | 2,285 | 2,282 | 2,285 | 500 | 2,285 |
| 2024-08-20 | 2,285 | 2,285 | 2,285 | 2,285 | 400 | 2,285 |
| 2024-08-19 | 2,312 | 2,312 | 2,284 | 2,284 | 900 | 2,284 |
| 2024-08-16 | 2,312 | 2,312 | 2,312 | 2,312 | 100 | 2,312 |
| 2024-08-15 | 2,310 | 2,310 | 2,310 | 2,310 | 300 | 2,310 |
| 2024-08-14 | 2,310 | 2,312 | 2,310 | 2,310 | 300 | 2,310 |
| 2024-08-13 | - | - | - | 2,310 | - | 2,310 |
| 2024-08-09 | 2,314 | 2,314 | 2,310 | 2,310 | 200 | 2,310 |
| 2024-08-08 | 2,314 | 2,314 | 2,310 | 2,310 | 200 | 2,310 |
| 2024-08-07 | 2,314 | 2,314 | 2,300 | 2,300 | 200 | 2,300 |
| 2024-08-06 | 2,313 | 2,313 | 2,300 | 2,312 | 300 | 2,312 |
| 2024-08-05 | 2,315 | 2,315 | 2,288 | 2,299 | 3,900 | 2,299 |
| 2024-08-02 | - | - | - | 2,315 | - | 2,315 |
| 2024-08-01 | 2,301 | 2,315 | 2,301 | 2,315 | 400 | 2,315 |
| 2024-07-31 | - | - | - | 2,302 | - | 2,302 |
| 2024-07-30 | 2,302 | 2,302 | 2,302 | 2,302 | 200 | 2,302 |
| 2024-07-29 | 2,314 | 2,314 | 2,302 | 2,302 | 1,000 | 2,302 |
| 2024-07-26 | - | - | - | 2,305 | - | 2,305 |
| 2024-07-25 | - | - | - | 2,305 | - | 2,305 |
| 2024-07-24 | 2,305 | 2,315 | 2,305 | 2,305 | 300 | 2,305 |
| 2024-07-23 | 2,315 | 2,315 | 2,305 | 2,305 | 200 | 2,305 |
| 2024-07-22 | 2,301 | 2,315 | 2,301 | 2,315 | 400 | 2,315 |
| 2024-07-19 | 2,301 | 2,301 | 2,301 | 2,301 | 200 | 2,301 |
| 2024-07-18 | 2,314 | 2,314 | 2,301 | 2,301 | 200 | 2,301 |
| 2024-07-17 | 2,310 | 2,310 | 2,301 | 2,301 | 200 | 2,301 |
| 2024-07-16 | 2,300 | 2,300 | 2,300 | 2,300 | 200 | 2,300 |
| 2024-07-12 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 2,300 |
| 2024-07-11 | 2,303 | 2,305 | 2,302 | 2,302 | 500 | 2,302 |
| 2024-07-10 | 2,296 | 2,303 | 2,296 | 2,303 | 300 | 2,303 |
| 2024-07-09 | 2,317 | 2,317 | 2,303 | 2,303 | 300 | 2,303 |
| 2024-07-08 | - | - | - | 2,317 | - | 2,317 |
| 2024-07-05 | 2,325 | 2,325 | 2,317 | 2,317 | 1,000 | 2,317 |
| 2024-07-04 | 2,318 | 2,325 | 2,317 | 2,325 | 300 | 2,325 |
| 2024-07-03 | 2,316 | 2,317 | 2,316 | 2,317 | 200 | 2,317 |
| 2024-07-02 | 2,318 | 2,318 | 2,317 | 2,317 | 300 | 2,317 |
| 2024-07-01 | 2,325 | 2,325 | 2,325 | 2,325 | 1,300 | 2,325 |
| 2024-06-28 | - | - | - | 2,318 | - | 2,318 |
| 2024-06-27 | 2,318 | 2,318 | 2,318 | 2,318 | 300 | 2,318 |
| 2024-06-26 | 2,330 | 2,330 | 2,318 | 2,318 | 200 | 2,318 |
| 2024-06-25 | 2,320 | 2,320 | 2,318 | 2,318 | 300 | 2,318 |
| 2024-06-24 | 2,320 | 2,330 | 2,320 | 2,330 | 400 | 2,330 |
| 2024-06-21 | - | - | - | 2,320 | - | 2,320 |
| 2024-06-20 | 2,321 | 2,321 | 2,320 | 2,320 | 200 | 2,320 |
| 2024-06-19 | 2,320 | 2,321 | 2,320 | 2,321 | 300 | 2,321 |
| 2024-06-18 | 2,340 | 2,340 | 2,340 | 2,340 | 100 | 2,340 |
| 2024-06-17 | 2,337 | 2,337 | 2,336 | 2,336 | 200 | 2,336 |
| 2024-06-14 | 2,342 | 2,342 | 2,336 | 2,336 | 400 | 2,336 |
| 2024-06-13 | - | - | - | 2,342 | - | 2,342 |
| 2024-06-12 | 2,342 | 2,342 | 2,342 | 2,342 | 200 | 2,342 |
| 2024-06-11 | 2,340 | 2,340 | 2,340 | 2,340 | 200 | 2,340 |
| 2024-06-10 | 2,374 | 2,374 | 2,335 | 2,335 | 700 | 2,335 |
| 2024-06-07 | 2,374 | 2,374 | 2,374 | 2,374 | 100 | 2,374 |
| 2024-06-06 | 2,376 | 2,376 | 2,373 | 2,374 | 1,000 | 2,374 |
| 2024-06-05 | 2,332 | 2,332 | 2,332 | 2,332 | 200 | 2,332 |
| 2024-06-04 | 2,331 | 2,331 | 2,331 | 2,331 | 200 | 2,331 |
| 2024-06-03 | 2,331 | 2,331 | 2,321 | 2,331 | 400 | 2,331 |
| 2024-05-31 | 2,321 | 2,331 | 2,321 | 2,331 | 300 | 2,331 |
| 2024-05-30 | 2,331 | 2,377 | 2,331 | 2,377 | 200 | 2,377 |
| 2024-05-29 | 2,330 | 2,331 | 2,330 | 2,331 | 300 | 2,331 |
| 2024-05-28 | 2,376 | 2,376 | 2,376 | 2,376 | 200 | 2,376 |
| 2024-05-27 | 2,377 | 2,377 | 2,377 | 2,377 | 600 | 2,377 |
| 2024-05-24 | - | - | - | 2,377 | - | 2,377 |
| 2024-05-23 | - | - | - | 2,377 | - | 2,377 |
| 2024-05-22 | - | - | - | 2,377 | - | 2,377 |
| 2024-05-21 | 2,377 | 2,377 | 2,377 | 2,377 | 100 | 2,377 |
| 2024-05-20 | 2,380 | 2,380 | 2,377 | 2,377 | 200 | 2,377 |
| 2024-05-17 | - | - | - | 2,380 | - | 2,380 |
| 2024-05-16 | 2,380 | 2,380 | 2,380 | 2,380 | 100 | 2,380 |
| 2024-05-15 | 2,380 | 2,380 | 2,380 | 2,380 | 200 | 2,380 |
| 2024-05-14 | - | - | - | 2,380 | - | 2,380 |
| 2024-05-13 | 2,380 | 2,380 | 2,380 | 2,380 | 100 | 2,380 |
| 2024-05-10 | - | - | - | 2,380 | - | 2,380 |
| 2024-05-09 | 2,380 | 2,380 | 2,380 | 2,380 | 100 | 2,380 |
| 2024-05-08 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 2,400 |
| 2024-05-07 | 2,420 | 2,420 | 2,419 | 2,419 | 800 | 2,419 |
| 2024-05-02 | 2,284 | 2,420 | 2,270 | 2,420 | 1,500 | 2,420 |
| 2024-05-01 | 2,300 | 2,300 | 2,284 | 2,284 | 700 | 2,284 |
| 2024-04-30 | 2,372 | 2,372 | 2,330 | 2,330 | 300 | 2,330 |
| 2024-04-26 | 2,400 | 2,400 | 2,370 | 2,370 | 800 | 2,370 |
| 2024-04-25 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 2,400 |
| 2024-04-24 | 2,400 | 2,400 | 2,400 | 2,400 | 300 | 2,400 |
| 2024-04-23 | - | - | - | 2,450 | - | 2,450 |
| 2024-04-22 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 2,450 |
| 2024-04-19 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-04-18 | - | - | - | 2,500 | - | 2,500 |
| 2024-04-17 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-04-16 | - | - | - | 2,532 | - | 2,532 |
| 2024-04-15 | 2,564 | 2,564 | 2,532 | 2,532 | 200 | 2,532 |
| 2024-04-12 | 2,564 | 2,564 | 2,564 | 2,564 | 200 | 2,564 |
| 2024-04-11 | - | - | - | 2,541 | - | 2,541 |
| 2024-04-10 | 2,550 | 2,550 | 2,540 | 2,541 | 400 | 2,541 |
| 2024-04-09 | 2,625 | 2,625 | 2,555 | 2,555 | 400 | 2,555 |
| 2024-04-08 | 2,625 | 2,628 | 2,625 | 2,625 | 800 | 2,625 |
| 2024-04-05 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-04-04 | 2,571 | 2,571 | 2,490 | 2,500 | 900 | 2,500 |
| 2024-04-03 | 2,571 | 2,571 | 2,571 | 2,571 | 200 | 2,571 |
| 2024-04-02 | 2,631 | 2,651 | 2,550 | 2,559 | 700 | 2,559 |
| 2024-04-01 | 2,650 | 2,653 | 2,635 | 2,635 | 800 | 2,635 |
| 2024-03-29 | 2,780 | 2,815 | 2,780 | 2,800 | 400 | 2,800 |
| 2024-03-28 | 2,585 | 2,780 | 2,585 | 2,780 | 4,500 | 2,780 |
| 2024-03-27 | 3,005 | 3,130 | 2,990 | 3,020 | 1,100 | 3,020 |
| 2024-03-26 | 2,901 | 3,005 | 2,901 | 3,005 | 1,600 | 3,005 |
| 2024-03-25 | 3,005 | 3,005 | 2,862 | 2,984 | 800 | 2,984 |
| 2024-03-22 | 3,010 | 3,010 | 2,853 | 2,853 | 800 | 2,853 |
| 2024-03-21 | 2,830 | 2,830 | 2,810 | 2,810 | 400 | 2,810 |
| 2024-03-19 | 2,753 | 2,821 | 2,753 | 2,821 | 300 | 2,821 |
| 2024-03-18 | 2,770 | 2,770 | 2,747 | 2,750 | 700 | 2,750 |
| 2024-03-15 | 2,669 | 2,750 | 2,669 | 2,750 | 400 | 2,750 |
| 2024-03-14 | 2,651 | 2,769 | 2,650 | 2,769 | 700 | 2,769 |
| 2024-03-13 | 2,736 | 2,736 | 2,636 | 2,636 | 200 | 2,636 |
| 2024-03-12 | 2,670 | 2,670 | 2,636 | 2,636 | 300 | 2,636 |
| 2024-03-11 | 2,670 | 2,670 | 2,670 | 2,670 | 200 | 2,670 |
| 2024-03-08 | 2,700 | 2,768 | 2,668 | 2,668 | 1,100 | 2,668 |
| 2024-03-07 | 2,683 | 2,683 | 2,632 | 2,682 | 700 | 2,682 |
| 2024-03-06 | 2,640 | 2,660 | 2,633 | 2,633 | 400 | 2,633 |
| 2024-03-05 | 2,625 | 2,660 | 2,625 | 2,640 | 1,200 | 2,640 |
| 2024-03-04 | 2,650 | 2,702 | 2,621 | 2,625 | 1,800 | 2,625 |
| 2024-03-01 | 2,602 | 2,703 | 2,602 | 2,702 | 800 | 2,702 |
| 2024-02-29 | 2,602 | 2,652 | 2,602 | 2,652 | 200 | 2,652 |
| 2024-02-28 | 2,570 | 2,600 | 2,570 | 2,600 | 900 | 2,600 |
| 2024-02-27 | 2,570 | 2,570 | 2,570 | 2,570 | 200 | 2,570 |
| 2024-02-26 | 2,571 | 2,571 | 2,570 | 2,570 | 200 | 2,570 |
| 2024-02-22 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
| 2024-02-21 | 2,521 | 2,571 | 2,520 | 2,571 | 700 | 2,571 |
| 2024-02-20 | 2,521 | 2,521 | 2,521 | 2,521 | 200 | 2,521 |
| 2024-02-19 | 2,582 | 2,582 | 2,582 | 2,582 | 100 | 2,582 |
| 2024-02-16 | 2,600 | 2,600 | 2,582 | 2,582 | 300 | 2,582 |
| 2024-02-15 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
| 2024-02-14 | - | - | - | 2,603 | - | 2,603 |
| 2024-02-13 | 2,600 | 2,603 | 2,600 | 2,603 | 400 | 2,603 |
| 2024-02-09 | 2,523 | 2,600 | 2,523 | 2,600 | 400 | 2,600 |
| 2024-02-08 | - | - | - | 2,537 | - | 2,537 |
| 2024-02-07 | - | - | - | 2,537 | - | 2,537 |
| 2024-02-06 | 2,672 | 2,672 | 2,537 | 2,537 | 800 | 2,537 |
| 2024-02-05 | 2,529 | 2,545 | 2,529 | 2,545 | 400 | 2,545 |
| 2024-02-02 | 2,490 | 2,529 | 2,490 | 2,529 | 400 | 2,529 |
| 2024-02-01 | 2,500 | 2,500 | 2,485 | 2,499 | 300 | 2,499 |
| 2024-01-31 | 2,500 | 2,500 | 2,499 | 2,500 | 500 | 2,500 |
| 2024-01-30 | 2,499 | 2,499 | 2,499 | 2,499 | 100 | 2,499 |
| 2024-01-29 | 2,500 | 2,500 | 2,410 | 2,460 | 900 | 2,460 |
| 2024-01-26 | 2,489 | 2,489 | 2,429 | 2,429 | 800 | 2,429 |
| 2024-01-25 | 2,405 | 2,405 | 2,405 | 2,405 | 100 | 2,405 |
| 2024-01-24 | 2,424 | 2,453 | 2,403 | 2,453 | 300 | 2,453 |
| 2024-01-23 | 2,481 | 2,481 | 2,480 | 2,480 | 500 | 2,480 |
| 2024-01-22 | 2,439 | 2,481 | 2,439 | 2,481 | 300 | 2,481 |
| 2024-01-19 | 2,478 | 2,499 | 2,399 | 2,399 | 800 | 2,399 |
| 2024-01-18 | 2,380 | 2,490 | 2,380 | 2,380 | 700 | 2,380 |
| 2024-01-17 | 2,375 | 2,430 | 2,375 | 2,430 | 400 | 2,430 |
| 2024-01-16 | 2,371 | 2,371 | 2,368 | 2,371 | 300 | 2,371 |
| 2024-01-15 | 2,360 | 2,360 | 2,321 | 2,321 | 200 | 2,321 |
| 2024-01-12 | 2,300 | 2,310 | 2,300 | 2,310 | 1,000 | 2,310 |
| 2024-01-11 | 2,400 | 2,400 | 2,380 | 2,390 | 500 | 2,390 |
| 2024-01-10 | 2,500 | 2,525 | 2,425 | 2,425 | 400 | 2,425 |
| 2024-01-09 | 2,420 | 2,430 | 2,301 | 2,380 | 800 | 2,380 |
| 2024-01-05 | 2,309 | 2,310 | 2,305 | 2,305 | 600 | 2,305 |
| 2024-01-04 | 2,305 | 2,305 | 2,280 | 2,305 | 500 | 2,305 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
