2218 日糧製パン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-01 | 2,277 | 2,277 | 2,277 | 2,277 | 500 | 2,277 |
| 2025-11-28 | 2,298 | 2,298 | 2,277 | 2,277 | 600 | 2,277 |
| 2025-11-27 | 2,268 | 2,280 | 2,268 | 2,280 | 500 | 2,280 |
| 2025-11-26 | 2,260 | 2,268 | 2,260 | 2,268 | 300 | 2,268 |
| 2025-11-25 | 2,253 | 2,261 | 2,251 | 2,255 | 800 | 2,255 |
| 2025-11-21 | 2,261 | 2,261 | 2,251 | 2,251 | 200 | 2,251 |
| 2025-11-20 | - | - | - | 2,280 | - | 2,280 |
| 2025-11-19 | 2,280 | 2,280 | 2,280 | 2,280 | 100 | 2,280 |
| 2025-11-18 | 2,295 | 2,295 | 2,295 | 2,295 | 200 | 2,295 |
| 2025-11-17 | 2,255 | 2,275 | 2,245 | 2,247 | 1,400 | 2,247 |
| 2025-11-14 | 2,253 | 2,255 | 2,250 | 2,255 | 400 | 2,255 |
| 2025-11-13 | 2,243 | 2,246 | 2,243 | 2,246 | 300 | 2,246 |
| 2025-11-12 | 2,246 | 2,246 | 2,246 | 2,246 | 100 | 2,246 |
| 2025-11-11 | - | - | - | 2,236 | - | 2,236 |
| 2025-11-10 | 2,235 | 2,236 | 2,235 | 2,236 | 200 | 2,236 |
| 2025-11-07 | 2,245 | 2,245 | 2,235 | 2,235 | 200 | 2,235 |
| 2025-11-06 | 2,260 | 2,260 | 2,245 | 2,245 | 900 | 2,245 |
| 2025-11-05 | 2,235 | 2,235 | 2,235 | 2,235 | 100 | 2,235 |
| 2025-11-04 | 2,235 | 2,236 | 2,221 | 2,221 | 1,100 | 2,221 |
| 2025-10-31 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 2,250 |
| 2025-10-30 | 2,227 | 2,227 | 2,222 | 2,223 | 1,000 | 2,223 |
| 2025-10-29 | 2,257 | 2,260 | 2,257 | 2,260 | 900 | 2,260 |
| 2025-10-28 | 2,259 | 2,259 | 2,225 | 2,258 | 700 | 2,258 |
| 2025-10-27 | 2,226 | 2,226 | 2,226 | 2,226 | 100 | 2,226 |
| 2025-10-24 | - | - | - | 2,219 | - | 2,219 |
| 2025-10-23 | 2,240 | 2,240 | 2,219 | 2,219 | 300 | 2,219 |
| 2025-10-22 | 2,220 | 2,228 | 2,220 | 2,228 | 200 | 2,228 |
| 2025-10-21 | 2,225 | 2,225 | 2,220 | 2,225 | 600 | 2,225 |
| 2025-10-20 | 2,225 | 2,243 | 2,225 | 2,227 | 300 | 2,227 |
| 2025-10-17 | 2,243 | 2,243 | 2,243 | 2,243 | 200 | 2,243 |
| 2025-10-16 | - | - | - | 2,229 | - | 2,229 |
| 2025-10-15 | 2,229 | 2,229 | 2,229 | 2,229 | 100 | 2,229 |
| 2025-10-14 | 2,229 | 2,229 | 2,229 | 2,229 | 100 | 2,229 |
| 2025-10-10 | - | - | - | 2,229 | - | 2,229 |
| 2025-10-09 | 2,220 | 2,229 | 2,216 | 2,229 | 300 | 2,229 |
| 2025-10-08 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
| 2025-10-07 | 2,247 | 2,247 | 2,247 | 2,247 | 600 | 2,247 |
| 2025-10-06 | 2,235 | 2,240 | 2,235 | 2,240 | 300 | 2,240 |
| 2025-10-03 | 2,215 | 2,215 | 2,215 | 2,215 | 100 | 2,215 |
| 2025-10-02 | 2,220 | 2,220 | 2,220 | 2,220 | 300 | 2,220 |
| 2025-10-01 | 2,224 | 2,224 | 2,224 | 2,224 | 100 | 2,224 |
| 2025-09-30 | 2,230 | 2,230 | 2,230 | 2,230 | 200 | 2,230 |
| 2025-09-29 | 2,220 | 2,245 | 2,220 | 2,240 | 300 | 2,240 |
| 2025-09-26 | 2,225 | 2,225 | 2,225 | 2,225 | 400 | 2,225 |
| 2025-09-25 | 2,225 | 2,225 | 2,225 | 2,225 | 100 | 2,225 |
| 2025-09-24 | 2,222 | 2,225 | 2,222 | 2,225 | 300 | 2,225 |
| 2025-09-22 | 2,216 | 2,220 | 2,216 | 2,220 | 300 | 2,220 |
| 2025-09-19 | - | - | - | 2,220 | - | 2,220 |
| 2025-09-18 | 2,220 | 2,220 | 2,220 | 2,220 | 400 | 2,220 |
| 2025-09-17 | 2,220 | 2,224 | 2,220 | 2,224 | 200 | 2,224 |
| 2025-09-16 | 2,211 | 2,220 | 2,211 | 2,220 | 500 | 2,220 |
| 2025-09-12 | 2,211 | 2,211 | 2,211 | 2,211 | 100 | 2,211 |
| 2025-09-11 | - | - | - | 2,211 | - | 2,211 |
| 2025-09-10 | - | - | - | 2,211 | - | 2,211 |
| 2025-09-09 | 2,211 | 2,211 | 2,211 | 2,211 | 100 | 2,211 |
| 2025-09-08 | 2,211 | 2,211 | 2,211 | 2,211 | 200 | 2,211 |
| 2025-09-05 | 2,215 | 2,215 | 2,215 | 2,215 | 800 | 2,215 |
| 2025-09-04 | 2,210 | 2,215 | 2,210 | 2,215 | 200 | 2,215 |
| 2025-09-03 | 2,208 | 2,208 | 2,208 | 2,208 | 200 | 2,208 |
| 2025-09-02 | 2,215 | 2,215 | 2,215 | 2,215 | 100 | 2,215 |
| 2025-09-01 | - | - | - | 2,210 | - | 2,210 |
| 2025-08-29 | 2,207 | 2,210 | 2,207 | 2,210 | 200 | 2,210 |
| 2025-08-28 | 2,223 | 2,223 | 2,207 | 2,207 | 700 | 2,207 |
| 2025-08-27 | 2,206 | 2,206 | 2,206 | 2,206 | 100 | 2,206 |
| 2025-08-26 | 2,202 | 2,204 | 2,202 | 2,204 | 200 | 2,204 |
| 2025-08-25 | 2,205 | 2,205 | 2,205 | 2,205 | 200 | 2,205 |
| 2025-08-22 | 2,219 | 2,219 | 2,201 | 2,201 | 200 | 2,201 |
| 2025-08-21 | 2,200 | 2,219 | 2,200 | 2,219 | 200 | 2,219 |
| 2025-08-20 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
| 2025-08-19 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
| 2025-08-18 | 2,197 | 2,198 | 2,197 | 2,197 | 600 | 2,197 |
| 2025-08-15 | 2,190 | 2,197 | 2,190 | 2,197 | 500 | 2,197 |
| 2025-08-14 | 2,186 | 2,189 | 2,180 | 2,189 | 900 | 2,189 |
| 2025-08-13 | 2,177 | 2,180 | 2,177 | 2,180 | 600 | 2,180 |
| 2025-08-12 | 2,176 | 2,176 | 2,176 | 2,176 | 300 | 2,176 |
| 2025-08-08 | 2,176 | 2,179 | 2,175 | 2,179 | 500 | 2,179 |
| 2025-08-07 | 2,184 | 2,186 | 2,175 | 2,177 | 400 | 2,177 |
| 2025-08-06 | 2,173 | 2,173 | 2,173 | 2,173 | 100 | 2,173 |
| 2025-08-05 | 2,188 | 2,188 | 2,173 | 2,173 | 3,200 | 2,173 |
| 2025-08-04 | 2,190 | 2,190 | 2,170 | 2,188 | 900 | 2,188 |
| 2025-08-01 | 2,174 | 2,190 | 2,174 | 2,190 | 500 | 2,190 |
| 2025-07-31 | 2,189 | 2,189 | 2,174 | 2,174 | 400 | 2,174 |
| 2025-07-30 | 2,172 | 2,189 | 2,172 | 2,189 | 200 | 2,189 |
| 2025-07-29 | 2,185 | 2,185 | 2,173 | 2,173 | 200 | 2,173 |
| 2025-07-28 | 2,185 | 2,185 | 2,175 | 2,175 | 700 | 2,175 |
| 2025-07-25 | 2,174 | 2,180 | 2,174 | 2,180 | 500 | 2,180 |
| 2025-07-24 | 2,174 | 2,174 | 2,174 | 2,174 | 100 | 2,174 |
| 2025-07-23 | 2,180 | 2,180 | 2,180 | 2,180 | 600 | 2,180 |
| 2025-07-22 | 2,174 | 2,174 | 2,174 | 2,174 | 100 | 2,174 |
| 2025-07-18 | - | - | - | 2,171 | - | 2,171 |
| 2025-07-17 | - | - | - | 2,171 | - | 2,171 |
| 2025-07-16 | 2,178 | 2,180 | 2,170 | 2,171 | 600 | 2,171 |
| 2025-07-15 | 2,178 | 2,178 | 2,178 | 2,178 | 100 | 2,178 |
| 2025-07-14 | 2,177 | 2,179 | 2,175 | 2,175 | 500 | 2,175 |
| 2025-07-11 | 2,177 | 2,177 | 2,177 | 2,177 | 100 | 2,177 |
| 2025-07-10 | - | - | - | 2,195 | - | 2,195 |
| 2025-07-09 | 2,195 | 2,195 | 2,195 | 2,195 | 200 | 2,195 |
| 2025-07-08 | 2,198 | 2,198 | 2,195 | 2,195 | 800 | 2,195 |
| 2025-07-07 | 2,175 | 2,176 | 2,175 | 2,176 | 300 | 2,176 |
| 2025-07-04 | - | - | - | 2,173 | - | 2,173 |
| 2025-07-03 | - | - | - | 2,173 | - | 2,173 |
| 2025-07-02 | 2,173 | 2,173 | 2,173 | 2,173 | 100 | 2,173 |
| 2025-07-01 | 2,169 | 2,169 | 2,169 | 2,169 | 100 | 2,169 |
| 2025-06-30 | 2,169 | 2,169 | 2,169 | 2,169 | 300 | 2,169 |
| 2025-06-27 | 2,166 | 2,167 | 2,166 | 2,167 | 900 | 2,167 |
| 2025-06-26 | 2,170 | 2,170 | 2,166 | 2,166 | 600 | 2,166 |
| 2025-06-25 | 2,167 | 2,170 | 2,167 | 2,170 | 300 | 2,170 |
| 2025-06-24 | 2,170 | 2,170 | 2,170 | 2,170 | 700 | 2,170 |
| 2025-06-23 | 2,170 | 2,170 | 2,170 | 2,170 | 300 | 2,170 |
| 2025-06-20 | 2,166 | 2,170 | 2,166 | 2,170 | 600 | 2,170 |
| 2025-06-19 | 2,180 | 2,190 | 2,180 | 2,180 | 300 | 2,180 |
| 2025-06-18 | 2,170 | 2,200 | 2,170 | 2,200 | 600 | 2,200 |
| 2025-06-17 | 2,170 | 2,175 | 2,170 | 2,175 | 300 | 2,175 |
| 2025-06-16 | 2,170 | 2,170 | 2,166 | 2,170 | 400 | 2,170 |
| 2025-06-13 | 2,166 | 2,197 | 2,166 | 2,166 | 1,000 | 2,166 |
| 2025-06-12 | 2,197 | 2,197 | 2,197 | 2,197 | 100 | 2,197 |
| 2025-06-11 | 2,200 | 2,200 | 2,200 | 2,200 | 600 | 2,200 |
| 2025-06-10 | - | - | - | 2,165 | - | 2,165 |
| 2025-06-09 | - | - | - | 2,165 | - | 2,165 |
| 2025-06-06 | 2,165 | 2,165 | 2,165 | 2,165 | 100 | 2,165 |
| 2025-06-05 | 2,180 | 2,180 | 2,180 | 2,180 | 1,100 | 2,180 |
| 2025-06-04 | 2,184 | 2,184 | 2,161 | 2,180 | 400 | 2,180 |
| 2025-06-03 | 2,165 | 2,165 | 2,165 | 2,165 | 200 | 2,165 |
| 2025-06-02 | - | - | - | 2,165 | - | 2,165 |
| 2025-05-30 | 2,165 | 2,182 | 2,165 | 2,165 | 600 | 2,165 |
| 2025-05-29 | 2,182 | 2,182 | 2,182 | 2,182 | 100 | 2,182 |
| 2025-05-28 | 2,182 | 2,182 | 2,182 | 2,182 | 200 | 2,182 |
| 2025-05-27 | 2,170 | 2,170 | 2,170 | 2,170 | 600 | 2,170 |
| 2025-05-26 | 2,170 | 2,170 | 2,164 | 2,170 | 700 | 2,170 |
| 2025-05-23 | 2,173 | 2,173 | 2,173 | 2,173 | 200 | 2,173 |
| 2025-05-22 | - | - | - | 2,180 | - | 2,180 |
| 2025-05-21 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | 2,180 |
| 2025-05-20 | 2,174 | 2,184 | 2,174 | 2,174 | 300 | 2,174 |
| 2025-05-19 | 2,174 | 2,174 | 2,174 | 2,174 | 100 | 2,174 |
| 2025-05-16 | 2,173 | 2,174 | 2,172 | 2,174 | 500 | 2,174 |
| 2025-05-15 | 2,175 | 2,177 | 2,174 | 2,177 | 300 | 2,177 |
| 2025-05-14 | 2,176 | 2,178 | 2,175 | 2,175 | 500 | 2,175 |
| 2025-05-13 | 2,177 | 2,180 | 2,176 | 2,180 | 600 | 2,180 |
| 2025-05-12 | 2,194 | 2,194 | 2,177 | 2,177 | 800 | 2,177 |
| 2025-05-09 | 2,178 | 2,194 | 2,178 | 2,194 | 200 | 2,194 |
| 2025-05-08 | 2,190 | 2,190 | 2,190 | 2,190 | 200 | 2,190 |
| 2025-05-07 | 2,197 | 2,197 | 2,190 | 2,190 | 1,100 | 2,190 |
| 2025-05-02 | 2,197 | 2,197 | 2,197 | 2,197 | 100 | 2,197 |
| 2025-05-01 | 2,176 | 2,178 | 2,175 | 2,178 | 400 | 2,178 |
| 2025-04-30 | 2,200 | 2,200 | 2,175 | 2,199 | 400 | 2,199 |
| 2025-04-28 | 2,185 | 2,185 | 2,175 | 2,175 | 500 | 2,175 |
| 2025-04-25 | 2,181 | 2,181 | 2,174 | 2,174 | 700 | 2,174 |
| 2025-04-24 | 2,188 | 2,188 | 2,180 | 2,180 | 400 | 2,180 |
| 2025-04-23 | 2,198 | 2,198 | 2,175 | 2,175 | 200 | 2,175 |
| 2025-04-22 | 2,191 | 2,195 | 2,173 | 2,173 | 400 | 2,173 |
| 2025-04-21 | 2,185 | 2,185 | 2,100 | 2,170 | 2,500 | 2,170 |
| 2025-04-18 | 2,180 | 2,185 | 2,179 | 2,185 | 1,700 | 2,185 |
| 2025-04-17 | 2,179 | 2,180 | 2,179 | 2,180 | 300 | 2,180 |
| 2025-04-16 | 2,189 | 2,190 | 2,180 | 2,180 | 600 | 2,180 |
| 2025-04-15 | 2,181 | 2,181 | 2,180 | 2,181 | 600 | 2,181 |
| 2025-04-14 | - | - | - | 2,181 | - | 2,181 |
| 2025-04-11 | 2,180 | 2,181 | 2,180 | 2,181 | 200 | 2,181 |
| 2025-04-10 | 2,198 | 2,198 | 2,180 | 2,181 | 400 | 2,181 |
| 2025-04-09 | 2,181 | 2,181 | 2,181 | 2,181 | 200 | 2,181 |
| 2025-04-08 | 2,181 | 2,196 | 2,180 | 2,181 | 700 | 2,181 |
| 2025-04-07 | 2,218 | 2,218 | 2,180 | 2,181 | 1,900 | 2,181 |
| 2025-04-04 | 2,219 | 2,219 | 2,219 | 2,219 | 200 | 2,219 |
| 2025-04-03 | 2,209 | 2,220 | 2,200 | 2,219 | 1,500 | 2,219 |
| 2025-04-02 | 2,213 | 2,213 | 2,211 | 2,211 | 1,200 | 2,211 |
| 2025-04-01 | 2,215 | 2,215 | 2,211 | 2,211 | 300 | 2,211 |
| 2025-03-31 | 2,222 | 2,222 | 2,212 | 2,214 | 1,100 | 2,214 |
| 2025-03-28 | 2,220 | 2,226 | 2,202 | 2,220 | 4,600 | 2,220 |
| 2025-03-27 | 2,342 | 2,342 | 2,312 | 2,342 | 3,100 | 2,342 |
| 2025-03-26 | 2,346 | 2,348 | 2,318 | 2,330 | 1,500 | 2,330 |
| 2025-03-25 | 2,340 | 2,347 | 2,299 | 2,346 | 1,900 | 2,346 |
| 2025-03-24 | 2,350 | 2,350 | 2,320 | 2,330 | 1,000 | 2,330 |
| 2025-03-21 | 2,300 | 2,350 | 2,300 | 2,350 | 2,200 | 2,350 |
| 2025-03-19 | 2,263 | 2,299 | 2,255 | 2,299 | 1,800 | 2,299 |
| 2025-03-18 | 2,250 | 2,263 | 2,250 | 2,263 | 1,100 | 2,263 |
| 2025-03-17 | 2,250 | 2,254 | 2,250 | 2,254 | 800 | 2,254 |
| 2025-03-14 | 2,259 | 2,259 | 2,242 | 2,259 | 300 | 2,259 |
| 2025-03-13 | 2,259 | 2,259 | 2,242 | 2,242 | 200 | 2,242 |
| 2025-03-12 | 2,240 | 2,259 | 2,240 | 2,259 | 400 | 2,259 |
| 2025-03-11 | 2,280 | 2,280 | 2,234 | 2,260 | 400 | 2,260 |
| 2025-03-10 | 2,234 | 2,235 | 2,234 | 2,235 | 1,800 | 2,235 |
| 2025-03-07 | 2,232 | 2,234 | 2,232 | 2,234 | 500 | 2,234 |
| 2025-03-06 | 2,230 | 2,232 | 2,227 | 2,232 | 1,100 | 2,232 |
| 2025-03-05 | 2,226 | 2,230 | 2,226 | 2,230 | 700 | 2,230 |
| 2025-03-04 | 2,228 | 2,228 | 2,224 | 2,226 | 500 | 2,226 |
| 2025-03-03 | 2,228 | 2,228 | 2,222 | 2,222 | 1,000 | 2,222 |
| 2025-02-28 | 2,227 | 2,228 | 2,223 | 2,224 | 1,100 | 2,224 |
| 2025-02-27 | 2,220 | 2,227 | 2,220 | 2,227 | 700 | 2,227 |
| 2025-02-26 | 2,227 | 2,227 | 2,220 | 2,220 | 1,800 | 2,220 |
| 2025-02-25 | 2,222 | 2,223 | 2,222 | 2,223 | 400 | 2,223 |
| 2025-02-21 | 2,228 | 2,229 | 2,223 | 2,223 | 300 | 2,223 |
| 2025-02-20 | 2,229 | 2,229 | 2,222 | 2,222 | 400 | 2,222 |
| 2025-02-19 | 2,229 | 2,229 | 2,224 | 2,228 | 900 | 2,228 |
| 2025-02-18 | 2,225 | 2,228 | 2,225 | 2,228 | 1,200 | 2,228 |
| 2025-02-17 | 2,229 | 2,229 | 2,227 | 2,227 | 700 | 2,227 |
| 2025-02-14 | 2,234 | 2,234 | 2,229 | 2,229 | 400 | 2,229 |
| 2025-02-13 | 2,238 | 2,238 | 2,230 | 2,230 | 1,100 | 2,230 |
| 2025-02-12 | 2,235 | 2,239 | 2,234 | 2,235 | 600 | 2,235 |
| 2025-02-10 | 2,237 | 2,237 | 2,235 | 2,235 | 300 | 2,235 |
| 2025-02-07 | 2,227 | 2,228 | 2,227 | 2,228 | 200 | 2,228 |
| 2025-02-06 | 2,239 | 2,239 | 2,228 | 2,228 | 1,100 | 2,228 |
| 2025-02-05 | 2,238 | 2,240 | 2,238 | 2,239 | 1,100 | 2,239 |
| 2025-02-04 | 2,237 | 2,240 | 2,237 | 2,238 | 800 | 2,238 |
| 2025-02-03 | 2,239 | 2,239 | 2,232 | 2,232 | 200 | 2,232 |
| 2025-01-31 | 2,230 | 2,239 | 2,230 | 2,239 | 700 | 2,239 |
| 2025-01-30 | 2,230 | 2,230 | 2,229 | 2,229 | 400 | 2,229 |
| 2025-01-29 | 2,229 | 2,230 | 2,229 | 2,230 | 600 | 2,230 |
| 2025-01-28 | 2,229 | 2,230 | 2,229 | 2,230 | 600 | 2,230 |
| 2025-01-27 | 2,231 | 2,233 | 2,230 | 2,230 | 1,200 | 2,230 |
| 2025-01-24 | 2,229 | 2,230 | 2,224 | 2,230 | 1,200 | 2,230 |
| 2025-01-23 | 2,230 | 2,230 | 2,224 | 2,224 | 300 | 2,224 |
| 2025-01-22 | - | - | - | 2,226 | - | 2,226 |
| 2025-01-21 | 2,224 | 2,226 | 2,224 | 2,226 | 1,200 | 2,226 |
| 2025-01-20 | 2,222 | 2,222 | 2,222 | 2,222 | 100 | 2,222 |
| 2025-01-17 | 2,224 | 2,224 | 2,224 | 2,224 | 100 | 2,224 |
| 2025-01-16 | 2,226 | 2,226 | 2,224 | 2,226 | 500 | 2,226 |
| 2025-01-15 | 2,225 | 2,226 | 2,225 | 2,226 | 300 | 2,226 |
| 2025-01-14 | 2,227 | 2,228 | 2,227 | 2,228 | 300 | 2,228 |
| 2025-01-10 | 2,229 | 2,229 | 2,229 | 2,229 | 100 | 2,229 |
| 2025-01-09 | 2,215 | 2,229 | 2,215 | 2,229 | 300 | 2,229 |
| 2025-01-08 | 2,222 | 2,230 | 2,217 | 2,217 | 2,400 | 2,217 |
| 2025-01-07 | 2,220 | 2,230 | 2,220 | 2,229 | 500 | 2,229 |
| 2025-01-06 | 2,227 | 2,227 | 2,220 | 2,220 | 1,200 | 2,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株