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
2025-02-12	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