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
2021-09-27	2,089	2,089	2,081	2,081	200	2,081
2021-09-24	2,080	2,080	2,080	2,080	100	2,080
2021-09-22	2,071	2,080	2,071	2,080	200	2,080
2021-09-21	2,071	2,071	2,071	2,071	100	2,071
2021-09-17	2,061	2,079	2,061	2,079	200	2,079
2021-09-16	2,065	2,065	2,065	2,065	100	2,065
2021-09-15	2,056	2,056	2,056	2,056	100	2,056
2021-09-14	2,056	2,056	2,056	2,056	100	2,056
2021-09-13	2,078	2,080	2,078	2,080	200	2,080
2021-09-10	-	-	-	2,056	-	2,056
2021-09-09	-	-	-	2,056	-	2,056
2021-09-08	2,056	2,056	2,056	2,056	200	2,056
2021-09-07	2,062	2,062	2,061	2,061	300	2,061
2021-09-06	2,090	2,090	2,090	2,090	900	2,090
2021-09-03	2,090	2,090	2,090	2,090	100	2,090
2021-09-02	-	-	-	2,090	-	2,090
2021-09-01	2,090	2,090	2,090	2,090	100	2,090
2021-08-31	2,080	2,080	2,080	2,080	200	2,080
2021-08-30	2,130	2,130	2,130	2,130	300	2,130
2021-08-27	2,046	2,091	2,046	2,090	700	2,090
2021-08-26	-	-	-	2,034	-	2,034
2021-08-25	2,034	2,034	2,034	2,034	100	2,034
2021-08-24	2,084	2,084	2,034	2,034	200	2,034
2021-08-23	-	-	-	2,034	-	2,034
2021-08-20	-	-	-	2,034	-	2,034
2021-08-19	2,034	2,034	2,034	2,034	500	2,034
2021-08-18	-	-	-	2,034	-	2,034
2021-08-17	-	-	-	2,034	-	2,034
2021-08-16	-	-	-	2,034	-	2,034
2021-08-13	-	-	-	2,034	-	2,034
2021-08-12	2,034	2,034	2,034	2,034	100	2,034
2021-08-11	2,050	2,050	2,034	2,034	700	2,034
2021-08-10	2,050	2,050	2,050	2,050	100	2,050
2021-08-06	-	-	-	2,050	-	2,050
2021-08-05	2,080	2,080	2,050	2,050	4,000	2,050
2021-08-04	2,080	2,080	2,080	2,080	100	2,080
2021-08-03	-	-	-	2,067	-	2,067
2021-08-02	-	-	-	2,067	-	2,067
2021-07-30	-	-	-	2,067	-	2,067
2021-07-29	2,067	2,067	2,067	2,067	200	2,067
2021-07-28	2,095	2,095	2,095	2,095	1,000	2,095
2021-07-27	2,095	2,095	2,095	2,095	100	2,095
2021-07-26	2,100	2,100	2,082	2,082	200	2,082
2021-07-21	2,100	2,100	2,100	2,100	100	2,100
2021-07-20	2,085	2,089	2,085	2,089	200	2,089
2021-07-19	2,100	2,100	2,087	2,087	200	2,087
2021-07-16	2,100	2,100	2,082	2,099	500	2,099
2021-07-15	2,125	2,125	2,125	2,125	100	2,125
2021-07-14	-	-	-	2,130	-	2,130
2021-07-13	2,080	2,130	2,080	2,130	200	2,130
2021-07-12	-	-	-	2,076	-	2,076
2021-07-09	2,076	2,076	2,076	2,076	100	2,076
2021-07-08	2,075	2,125	2,075	2,108	400	2,108
2021-07-07	2,071	2,071	2,071	2,071	100	2,071
2021-07-06	-	-	-	2,099	-	2,099
2021-07-05	2,090	2,099	2,090	2,099	1,000	2,099
2021-07-02	2,090	2,090	2,090	2,090	100	2,090
2021-07-01	-	-	-	2,090	-	2,090
2021-06-30	2,090	2,090	2,090	2,090	100	2,090
2021-06-29	2,073	2,073	2,073	2,073	100	2,073
2021-06-28	2,073	2,073	2,073	2,073	100	2,073
2021-06-25	2,090	2,090	2,090	2,090	400	2,090
2021-06-24	-	-	-	2,090	-	2,090
2021-06-23	-	-	-	2,090	-	2,090
2021-06-22	2,090	2,090	2,090	2,090	100	2,090
2021-06-21	2,061	2,099	2,061	2,062	300	2,062
2021-06-18	2,090	2,090	2,070	2,070	200	2,070
2021-06-17	-	-	-	2,085	-	2,085
2021-06-16	-	-	-	2,085	-	2,085
2021-06-15	2,085	2,085	2,085	2,085	100	2,085
2021-06-14	2,086	2,086	2,086	2,086	300	2,086
2021-06-11	-	-	-	2,128	-	2,128
2021-06-10	2,128	2,128	2,128	2,128	700	2,128
2021-06-09	-	-	-	2,101	-	2,101
2021-06-08	-	-	-	2,101	-	2,101
2021-06-07	2,130	2,130	2,101	2,101	1,300	2,101
2021-06-04	-	-	-	2,145	-	2,145
2021-06-03	-	-	-	2,145	-	2,145
2021-06-02	2,112	2,145	2,112	2,145	200	2,145
2021-06-01	-	-	-	2,105	-	2,105
2021-05-31	2,138	2,139	2,105	2,105	600	2,105
2021-05-28	-	-	-	2,138	-	2,138
2021-05-27	2,138	2,138	2,138	2,138	300	2,138
2021-05-26	-	-	-	2,138	-	2,138
2021-05-25	2,138	2,138	2,138	2,138	100	2,138
2021-05-24	2,139	2,139	2,089	2,089	200	2,089
2021-05-21	2,050	2,089	2,050	2,089	200	2,089
2021-05-20	-	-	-	2,091	-	2,091
2021-05-19	2,041	2,091	2,041	2,091	200	2,091
2021-05-18	2,044	2,044	2,042	2,042	200	2,042
2021-05-17	-	-	-	2,044	-	2,044
2021-05-14	2,044	2,044	2,044	2,044	100	2,044
2021-05-13	2,070	2,095	2,045	2,045	300	2,045
2021-05-12	2,041	2,060	2,041	2,060	200	2,060
2021-05-11	2,057	2,057	2,045	2,045	200	2,045
2021-05-10	2,070	2,070	2,070	2,070	100	2,070
2021-05-07	2,060	2,060	2,060	2,060	1,500	2,060
2021-05-06	2,088	2,090	2,060	2,090	1,200	2,090
2021-04-30	2,056	2,092	2,056	2,092	800	2,092
2021-04-28	2,055	2,055	2,055	2,055	100	2,055
2021-04-27	2,051	2,051	2,051	2,051	500	2,051
2021-04-26	2,051	2,051	2,051	2,051	100	2,051
2021-04-23	-	-	-	2,046	-	2,046
2021-04-22	2,040	2,040	2,040	2,040	100	2,040
2021-04-21	2,090	2,090	2,090	2,090	100	2,090
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