2218 日糧製パン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	-	-	-	2,090	-	2,090
2021-04-19	2,090	2,090	2,090	2,090	100	2,090
2021-04-16	-	-	-	2,132	-	2,132
2021-04-15	-	-	-	2,132	-	2,132
2021-04-14	2,132	2,132	2,132	2,132	100	2,132
2021-04-13	2,132	2,132	2,132	2,132	100	2,132
2021-04-12	2,100	2,100	2,099	2,100	400	2,100
2021-04-09	-	-	-	2,101	-	2,101
2021-04-08	2,110	2,110	2,101	2,101	200	2,101
2021-04-07	2,130	2,130	2,113	2,113	400	2,113
2021-04-06	2,179	2,179	2,140	2,140	1,100	2,140
2021-04-05	2,141	2,144	2,132	2,144	300	2,144
2021-04-02	-	-	-	2,129	-	2,129
2021-04-01	2,129	2,129	2,129	2,129	100	2,129
2021-03-31	2,141	2,141	2,110	2,138	700	2,138
2021-03-30	2,135	2,169	2,135	2,145	1,500	2,145
2021-03-29	2,245	2,298	2,244	2,298	1,400	2,298
2021-03-26	2,250	2,250	2,240	2,240	500	2,240
2021-03-25	2,350	2,400	2,206	2,250	1,700	2,250
2021-03-24	2,305	2,310	2,305	2,310	300	2,310
2021-03-23	2,300	2,300	2,300	2,300	600	2,300
2021-03-22	2,293	2,295	2,290	2,290	500	2,290
2021-03-19	2,290	2,290	2,290	2,290	100	2,290
2021-03-18	2,190	2,290	2,190	2,290	500	2,290
2021-03-17	-	-	-	2,214	-	2,214
2021-03-16	2,176	2,218	2,176	2,214	400	2,214
2021-03-15	2,222	2,222	2,175	2,175	300	2,175
2021-03-12	-	-	-	2,210	-	2,210
2021-03-11	2,210	2,210	2,210	2,210	200	2,210
2021-03-10	-	-	-	2,210	-	2,210
2021-03-09	-	-	-	2,210	-	2,210
2021-03-08	2,300	2,300	2,200	2,201	1,700	2,201
2021-03-05	2,180	2,198	2,180	2,196	400	2,196
2021-03-04	2,176	2,176	2,176	2,176	100	2,176
2021-03-03	2,194	2,194	2,194	2,194	100	2,194
2021-03-02	2,170	2,170	2,170	2,170	200	2,170
2021-03-01	2,195	2,197	2,171	2,171	600	2,171
2021-02-26	2,170	2,172	2,170	2,170	500	2,170
2021-02-25	2,127	2,170	2,127	2,170	500	2,170
2021-02-24	-	-	-	2,135	-	2,135
2021-02-22	-	-	-	2,135	-	2,135
2021-02-19	2,135	2,135	2,135	2,135	100	2,135
2021-02-18	2,143	2,170	2,120	2,170	1,400	2,170
2021-02-17	2,130	2,135	2,130	2,135	500	2,135
2021-02-16	-	-	-	2,120	-	2,120
2021-02-15	2,120	2,130	2,120	2,120	400	2,120
2021-02-12	2,120	2,125	2,120	2,125	200	2,125
2021-02-10	2,110	2,110	2,110	2,110	100	2,110
2021-02-09	2,129	2,129	2,129	2,129	100	2,129
2021-02-08	2,100	2,100	2,089	2,089	200	2,089
2021-02-05	2,125	2,125	2,120	2,120	1,300	2,120
2021-02-04	2,119	2,125	2,119	2,125	500	2,125
2021-02-03	2,105	2,105	2,105	2,105	100	2,105
2021-02-02	2,091	2,091	2,090	2,090	200	2,090
2021-02-01	2,128	2,128	2,128	2,128	300	2,128
2021-01-29	2,090	2,100	2,078	2,078	700	2,078
2021-01-28	-	-	-	2,090	-	2,090
2021-01-27	2,090	2,090	2,090	2,090	600	2,090
2021-01-26	2,090	2,090	2,090	2,090	100	2,090
2021-01-25	2,090	2,090	2,090	2,090	100	2,090
2021-01-22	2,090	2,090	2,090	2,090	100	2,090
2021-01-21	2,080	2,090	2,080	2,090	200	2,090
2021-01-20	2,095	2,095	2,095	2,095	200	2,095
2021-01-19	2,080	2,080	2,080	2,080	100	2,080
2021-01-18	2,090	2,090	2,090	2,090	200	2,090
2021-01-15	2,076	2,076	2,076	2,076	100	2,076
2021-01-14	-	-	-	2,097	-	2,097
2021-01-13	2,097	2,097	2,097	2,097	100	2,097
2021-01-12	2,031	2,097	2,031	2,097	300	2,097
2021-01-08	2,069	2,069	2,069	2,069	100	2,069
2021-01-07	2,049	2,049	2,021	2,021	1,000	2,021
2021-01-06	2,049	2,049	2,049	2,049	100	2,049
2021-01-05	2,070	2,099	2,070	2,099	900	2,099
2021-01-04	-	-	-	2,075	-	2,075

分割・併合履歴： [2017-09-27]1株→0.1株