2218 日糧製パン(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-12-27 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-12-26 | 855 | 855 | 855 | 855 | 3,000 | 8,550 |
| 1990-12-25 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1990-12-20 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1990-12-19 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1990-12-14 | 860 | 860 | 855 | 855 | 3,000 | 8,550 |
| 1990-12-13 | 855 | 860 | 855 | 860 | 6,000 | 8,600 |
| 1990-12-11 | 860 | 860 | 860 | 860 | 5,000 | 8,600 |
| 1990-12-07 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1990-12-06 | 856 | 856 | 855 | 855 | 2,000 | 8,550 |
| 1990-12-05 | 855 | 858 | 855 | 855 | 6,000 | 8,550 |
| 1990-12-04 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1990-11-29 | 853 | 860 | 852 | 860 | 9,000 | 8,600 |
| 1990-11-26 | 855 | 855 | 855 | 855 | 7,000 | 8,550 |
| 1990-11-22 | 855 | 855 | 853 | 853 | 7,000 | 8,530 |
| 1990-11-21 | 855 | 855 | 855 | 855 | 3,000 | 8,550 |
| 1990-11-20 | 855 | 855 | 855 | 855 | 6,000 | 8,550 |
| 1990-11-19 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1990-11-16 | 854 | 855 | 854 | 855 | 6,000 | 8,550 |
| 1990-11-15 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1990-11-14 | 856 | 856 | 855 | 855 | 2,000 | 8,550 |
| 1990-11-13 | 850 | 855 | 850 | 855 | 2,000 | 8,550 |
| 1990-11-09 | 870 | 870 | 850 | 850 | 3,000 | 8,500 |
| 1990-11-08 | 860 | 860 | 855 | 855 | 8,000 | 8,550 |
| 1990-11-07 | 869 | 875 | 860 | 860 | 3,000 | 8,600 |
| 1990-11-06 | 859 | 859 | 859 | 859 | 1,000 | 8,590 |
| 1990-11-05 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1990-11-02 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-11-01 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1990-10-31 | 855 | 860 | 855 | 860 | 2,000 | 8,600 |
| 1990-10-30 | 855 | 855 | 855 | 855 | 7,000 | 8,550 |
| 1990-10-26 | 859 | 864 | 859 | 860 | 6,000 | 8,600 |
| 1990-10-25 | 856 | 859 | 856 | 859 | 6,000 | 8,590 |
| 1990-10-24 | 850 | 857 | 850 | 856 | 8,000 | 8,560 |
| 1990-10-23 | 857 | 857 | 857 | 857 | 3,000 | 8,570 |
| 1990-10-22 | 858 | 858 | 858 | 858 | 1,000 | 8,580 |
| 1990-10-19 | 850 | 859 | 840 | 859 | 7,000 | 8,590 |
| 1990-10-17 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1990-10-15 | 859 | 859 | 859 | 859 | 1,000 | 8,590 |
| 1990-10-11 | 860 | 860 | 856 | 860 | 6,000 | 8,600 |
| 1990-10-09 | 866 | 866 | 866 | 866 | 1,000 | 8,660 |
| 1990-10-05 | 866 | 867 | 866 | 867 | 3,000 | 8,670 |
| 1990-10-03 | 872 | 872 | 870 | 870 | 9,000 | 8,700 |
| 1990-10-02 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1990-10-01 | 874 | 874 | 871 | 871 | 2,000 | 8,710 |
| 1990-09-28 | 875 | 875 | 875 | 875 | 3,000 | 8,750 |
| 1990-09-25 | 878 | 878 | 878 | 878 | 9,000 | 8,780 |
| 1990-09-21 | 870 | 878 | 870 | 878 | 12,000 | 8,780 |
| 1990-09-20 | 869 | 869 | 869 | 869 | 2,000 | 8,690 |
| 1990-09-19 | 859 | 860 | 859 | 860 | 2,000 | 8,600 |
| 1990-09-17 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1990-09-14 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1990-09-13 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1990-09-12 | 850 | 860 | 850 | 860 | 7,000 | 8,600 |
| 1990-09-11 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1990-09-10 | 830 | 830 | 830 | 830 | 11,000 | 8,300 |
| 1990-09-07 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1990-09-06 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1990-09-05 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1990-09-04 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1990-08-31 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1990-08-30 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-08-29 | 868 | 868 | 868 | 868 | 1,000 | 8,680 |
| 1990-08-28 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1990-08-27 | 878 | 878 | 878 | 878 | 1,000 | 8,780 |
| 1990-08-24 | 880 | 880 | 880 | 880 | 7,000 | 8,800 |
| 1990-08-23 | 882 | 882 | 882 | 882 | 2,000 | 8,820 |
| 1990-08-21 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1990-08-10 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1990-08-01 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 1990-07-31 | 921 | 921 | 921 | 921 | 2,000 | 9,210 |
| 1990-07-27 | 921 | 921 | 921 | 921 | 2,000 | 9,210 |
| 1990-07-19 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1990-07-17 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1990-07-16 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1990-07-12 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1990-07-10 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1990-07-06 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1990-07-03 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1990-06-27 | 900 | 901 | 900 | 901 | 5,000 | 9,010 |
| 1990-06-26 | 880 | 900 | 880 | 900 | 16,000 | 9,000 |
| 1990-06-22 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1990-06-19 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1990-06-18 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1990-06-13 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1990-06-11 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1990-05-31 | 850 | 850 | 840 | 840 | 3,000 | 8,400 |
| 1990-05-30 | 851 | 851 | 851 | 851 | 1,000 | 8,510 |
| 1990-05-25 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1990-05-24 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1990-05-23 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1990-05-22 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1990-05-21 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-05-17 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1990-05-16 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1990-05-07 | 840 | 840 | 840 | 840 | 27,000 | 8,400 |
| 1990-04-27 | 850 | 855 | 850 | 855 | 6,000 | 8,550 |
| 1990-04-25 | 800 | 850 | 800 | 850 | 44,000 | 8,500 |
| 1990-04-17 | 860 | 860 | 860 | 860 | 14,000 | 8,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
