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
2025-07-112,1772,1772,1772,1771002,177
2025-07-10---2,195-2,195
2025-07-092,1952,1952,1952,1952002,195
2025-07-082,1982,1982,1952,1958002,195
2025-07-072,1752,1762,1752,1763002,176
2025-07-04---2,173-2,173
2025-07-03---2,173-2,173
2025-07-022,1732,1732,1732,1731002,173
2025-07-012,1692,1692,1692,1691002,169
2025-06-302,1692,1692,1692,1693002,169
2025-06-272,1662,1672,1662,1679002,167
2025-06-262,1702,1702,1662,1666002,166
2025-06-252,1672,1702,1672,1703002,170
2025-06-242,1702,1702,1702,1707002,170
2025-06-232,1702,1702,1702,1703002,170
2025-06-202,1662,1702,1662,1706002,170
2025-06-192,1802,1902,1802,1803002,180
2025-06-182,1702,2002,1702,2006002,200
2025-06-172,1702,1752,1702,1753002,175
2025-06-162,1702,1702,1662,1704002,170
2025-06-132,1662,1972,1662,1661,0002,166
2025-06-122,1972,1972,1972,1971002,197
2025-06-112,2002,2002,2002,2006002,200
2025-06-10---2,165-2,165
2025-06-09---2,165-2,165
2025-06-062,1652,1652,1652,1651002,165
2025-06-052,1802,1802,1802,1801,1002,180
2025-06-042,1842,1842,1612,1804002,180
2025-06-032,1652,1652,1652,1652002,165
2025-06-02---2,165-2,165
2025-05-302,1652,1822,1652,1656002,165
2025-05-292,1822,1822,1822,1821002,182
2025-05-282,1822,1822,1822,1822002,182
2025-05-272,1702,1702,1702,1706002,170
2025-05-262,1702,1702,1642,1707002,170
2025-05-232,1732,1732,1732,1732002,173
2025-05-22---2,180-2,180
2025-05-212,1802,1802,1802,1801002,180
2025-05-202,1742,1842,1742,1743002,174
2025-05-192,1742,1742,1742,1741002,174
2025-05-162,1732,1742,1722,1745002,174
2025-05-152,1752,1772,1742,1773002,177
2025-05-142,1762,1782,1752,1755002,175
2025-05-132,1772,1802,1762,1806002,180
2025-05-122,1942,1942,1772,1778002,177
2025-05-092,1782,1942,1782,1942002,194
2025-05-082,1902,1902,1902,1902002,190
2025-05-072,1972,1972,1902,1901,1002,190
2025-05-022,1972,1972,1972,1971002,197
2025-05-012,1762,1782,1752,1784002,178
2025-04-302,2002,2002,1752,1994002,199
2025-04-282,1852,1852,1752,1755002,175
2025-04-252,1812,1812,1742,1747002,174
2025-04-242,1882,1882,1802,1804002,180
2025-04-232,1982,1982,1752,1752002,175
2025-04-222,1912,1952,1732,1734002,173
2025-04-212,1852,1852,1002,1702,5002,170
2025-04-182,1802,1852,1792,1851,7002,185
2025-04-172,1792,1802,1792,1803002,180
2025-04-162,1892,1902,1802,1806002,180
2025-04-152,1812,1812,1802,1816002,181
2025-04-14---2,181-2,181
2025-04-112,1802,1812,1802,1812002,181
2025-04-102,1982,1982,1802,1814002,181
2025-04-092,1812,1812,1812,1812002,181
2025-04-082,1812,1962,1802,1817002,181
2025-04-072,2182,2182,1802,1811,9002,181
2025-04-042,2192,2192,2192,2192002,219
2025-04-032,2092,2202,2002,2191,5002,219
2025-04-022,2132,2132,2112,2111,2002,211
2025-04-012,2152,2152,2112,2113002,211
2025-03-312,2222,2222,2122,2141,1002,214
2025-03-282,2202,2262,2022,2204,6002,220
2025-03-272,3422,3422,3122,3423,1002,342
2025-03-262,3462,3482,3182,3301,5002,330
2025-03-252,3402,3472,2992,3461,9002,346
2025-03-242,3502,3502,3202,3301,0002,330
2025-03-212,3002,3502,3002,3502,2002,350
2025-03-192,2632,2992,2552,2991,8002,299
2025-03-182,2502,2632,2502,2631,1002,263
2025-03-172,2502,2542,2502,2548002,254
2025-03-142,2592,2592,2422,2593002,259
2025-03-132,2592,2592,2422,2422002,242
2025-03-122,2402,2592,2402,2594002,259
2025-03-112,2802,2802,2342,2604002,260
2025-03-102,2342,2352,2342,2351,8002,235
2025-03-072,2322,2342,2322,2345002,234
2025-03-062,2302,2322,2272,2321,1002,232
2025-03-052,2262,2302,2262,2307002,230
2025-03-042,2282,2282,2242,2265002,226
2025-03-032,2282,2282,2222,2221,0002,222
2025-02-282,2272,2282,2232,2241,1002,224
2025-02-272,2202,2272,2202,2277002,227
2025-02-262,2272,2272,2202,2201,8002,220
2025-02-252,2222,2232,2222,2234002,223
2025-02-212,2282,2292,2232,2233002,223
2025-02-202,2292,2292,2222,2224002,222
2025-02-192,2292,2292,2242,2289002,228
2025-02-182,2252,2282,2252,2281,2002,228
2025-02-172,2292,2292,2272,2277002,227
2025-02-142,2342,2342,2292,2294002,229
2025-02-132,2382,2382,2302,2301,1002,230
2025-02-122,2352,2392,2342,2356002,235
2025-02-102,2372,2372,2352,2353002,235
2025-02-072,2272,2282,2272,2282002,228
2025-02-062,2392,2392,2282,2281,1002,228
2025-02-052,2382,2402,2382,2391,1002,239
2025-02-042,2372,2402,2372,2388002,238
2025-02-032,2392,2392,2322,2322002,232
2025-01-312,2302,2392,2302,2397002,239
2025-01-302,2302,2302,2292,2294002,229
2025-01-292,2292,2302,2292,2306002,230
2025-01-282,2292,2302,2292,2306002,230
2025-01-272,2312,2332,2302,2301,2002,230
2025-01-242,2292,2302,2242,2301,2002,230
2025-01-232,2302,2302,2242,2243002,224
2025-01-22---2,226-2,226
2025-01-212,2242,2262,2242,2261,2002,226
2025-01-202,2222,2222,2222,2221002,222
2025-01-172,2242,2242,2242,2241002,224
2025-01-162,2262,2262,2242,2265002,226
2025-01-152,2252,2262,2252,2263002,226
2025-01-142,2272,2282,2272,2283002,228
2025-01-102,2292,2292,2292,2291002,229
2025-01-092,2152,2292,2152,2293002,229
2025-01-082,2222,2302,2172,2172,4002,217
2025-01-072,2202,2302,2202,2295002,229
2025-01-062,2272,2272,2202,2201,2002,220

分割・併合履歴 : [2017-09-27]1株→0.1株