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
2021-04-192,0902,0902,0902,0901002,090
2021-04-16---2,132-2,132
2021-04-15---2,132-2,132
2021-04-142,1322,1322,1322,1321002,132
2021-04-132,1322,1322,1322,1321002,132
2021-04-122,1002,1002,0992,1004002,100
2021-04-09---2,101-2,101
2021-04-082,1102,1102,1012,1012002,101
2021-04-072,1302,1302,1132,1134002,113
2021-04-062,1792,1792,1402,1401,1002,140
2021-04-052,1412,1442,1322,1443002,144
2021-04-02---2,129-2,129
2021-04-012,1292,1292,1292,1291002,129
2021-03-312,1412,1412,1102,1387002,138
2021-03-302,1352,1692,1352,1451,5002,145
2021-03-292,2452,2982,2442,2981,4002,298
2021-03-262,2502,2502,2402,2405002,240
2021-03-252,3502,4002,2062,2501,7002,250
2021-03-242,3052,3102,3052,3103002,310
2021-03-232,3002,3002,3002,3006002,300
2021-03-222,2932,2952,2902,2905002,290
2021-03-192,2902,2902,2902,2901002,290
2021-03-182,1902,2902,1902,2905002,290
2021-03-17---2,214-2,214
2021-03-162,1762,2182,1762,2144002,214
2021-03-152,2222,2222,1752,1753002,175
2021-03-12---2,210-2,210
2021-03-112,2102,2102,2102,2102002,210
2021-03-10---2,210-2,210
2021-03-09---2,210-2,210
2021-03-082,3002,3002,2002,2011,7002,201
2021-03-052,1802,1982,1802,1964002,196
2021-03-042,1762,1762,1762,1761002,176
2021-03-032,1942,1942,1942,1941002,194
2021-03-022,1702,1702,1702,1702002,170
2021-03-012,1952,1972,1712,1716002,171
2021-02-262,1702,1722,1702,1705002,170
2021-02-252,1272,1702,1272,1705002,170
2021-02-24---2,135-2,135
2021-02-22---2,135-2,135
2021-02-192,1352,1352,1352,1351002,135
2021-02-182,1432,1702,1202,1701,4002,170
2021-02-172,1302,1352,1302,1355002,135
2021-02-16---2,120-2,120
2021-02-152,1202,1302,1202,1204002,120
2021-02-122,1202,1252,1202,1252002,125
2021-02-102,1102,1102,1102,1101002,110
2021-02-092,1292,1292,1292,1291002,129
2021-02-082,1002,1002,0892,0892002,089
2021-02-052,1252,1252,1202,1201,3002,120
2021-02-042,1192,1252,1192,1255002,125
2021-02-032,1052,1052,1052,1051002,105
2021-02-022,0912,0912,0902,0902002,090
2021-02-012,1282,1282,1282,1283002,128
2021-01-292,0902,1002,0782,0787002,078
2021-01-28---2,090-2,090
2021-01-272,0902,0902,0902,0906002,090
2021-01-262,0902,0902,0902,0901002,090
2021-01-252,0902,0902,0902,0901002,090
2021-01-222,0902,0902,0902,0901002,090
2021-01-212,0802,0902,0802,0902002,090
2021-01-202,0952,0952,0952,0952002,095
2021-01-192,0802,0802,0802,0801002,080
2021-01-182,0902,0902,0902,0902002,090
2021-01-152,0762,0762,0762,0761002,076
2021-01-14---2,097-2,097
2021-01-132,0972,0972,0972,0971002,097
2021-01-122,0312,0972,0312,0973002,097
2021-01-082,0692,0692,0692,0691002,069
2021-01-072,0492,0492,0212,0211,0002,021
2021-01-062,0492,0492,0492,0491002,049
2021-01-052,0702,0992,0702,0999002,099
2021-01-04---2,075-2,075

分割・併合履歴 : [2017-09-27]1株→0.1株