2218 日糧製パン(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-279009009009005,0009,000
1991-12-258508508508504,0008,500
1991-12-248508508508501,0008,500
1991-12-188708708608602,0008,600
1991-12-179009009009003,0009,000
1991-12-129499499499491,0009,490
1991-12-099509509509508,0009,500
1991-12-069509509509501,0009,500
1991-12-059509509509509,0009,500
1991-11-279409409409401,0009,400
1991-11-259509509509505,0009,500
1991-11-229509509509509,0009,500
1991-11-2195095095095015,0009,500
1991-11-2090095089195022,0009,500
1991-11-199109109109102,0009,100
1991-10-2499099999099539,0009,950
1991-10-2399099099099031,0009,900
1991-10-159951,0409951,00012,00010,000
1991-09-279999999999991,0009,990
1991-09-251,0001,0001,0001,0007,00010,000
1991-09-181,0301,0301,0301,0302,00010,300
1991-09-171,0301,0301,0301,0304,00010,300
1991-09-131,0001,0409901,04016,00010,400
1991-09-129809809809804,0009,800
1991-08-231,0001,0201,0001,0203,00010,200
1991-08-221,0001,0001,0001,0005,00010,000
1991-08-151,0301,0301,0301,0303,00010,300
1991-08-131,0301,0301,0301,0301,00010,300
1991-08-091,0401,0501,0201,0207,00010,200
1991-08-081,0401,0401,0401,0402,00010,400
1991-08-071,0401,0401,0401,0401,00010,400
1991-08-011,0501,0501,0501,0501,00010,500
1991-07-311,0501,0501,0501,0504,00010,500
1991-07-301,0501,0501,0501,05023,00010,500
1991-07-241,0501,0501,0501,05014,00010,500
1991-07-231,0501,0501,0501,05012,00010,500
1991-07-221,0501,0501,0501,0505,00010,500
1991-07-191,0201,0201,0201,0202,00010,200
1991-07-181,0201,0501,0201,0505,00010,500
1991-07-111,0101,0201,0101,02012,00010,200
1991-07-101,0101,0101,0101,0101,00010,100
1991-07-081,0201,0201,0201,0203,00010,200
1991-07-041,0401,0401,0201,0204,00010,200
1991-07-021,0501,0501,0501,0506,00010,500
1991-06-281,0501,0501,0501,0502,00010,500
1991-06-271,0401,0501,0401,0504,00010,500
1991-06-261,0401,0401,0401,0406,00010,400
1991-06-251,0401,0401,0401,0405,00010,400
1991-06-241,0501,0501,0401,0403,00010,400
1991-06-201,0201,0201,0201,0202,00010,200
1991-06-191,0301,0301,0301,0302,00010,300
1991-06-181,0701,0701,0701,0702,00010,700
1991-06-171,0301,1001,0301,1008,00011,000
1991-06-141,0001,0001,0001,0002,00010,000
1991-06-131,0001,0001,0001,0001,00010,000
1991-06-121,0001,0001,0001,0001,00010,000
1991-06-059901,0209901,02016,00010,200
1991-06-041,0001,0001,0001,00018,00010,000
1991-06-031,0201,0201,0101,01011,00010,100
1991-05-311,0101,0101,0001,0105,00010,100
1991-05-291,0101,0101,0001,00011,00010,000
1991-05-281,0001,0409801,01014,00010,100
1991-05-279511,0009511,00014,00010,000
1991-05-239509509509509,0009,500
1991-05-229499509499506,0009,500
1991-05-171,0201,0201,0201,0201,00010,200
1991-05-161,0301,0301,0201,0202,00010,200
1991-05-131,1301,2001,1201,20011,00012,000
1991-05-101,0601,1501,0601,15020,00011,500
1991-05-091,0601,0601,0601,0605,00010,600
1991-05-081,0301,0301,0201,0306,00010,300
1991-05-071,0401,0601,0001,0509,00010,500
1991-05-021,0401,0601,0401,0602,00010,600
1991-05-011,0001,0601,0001,0603,00010,600
1991-04-309999999709703,0009,700
1991-04-261,0001,0101,0001,0008,00010,000
1991-04-251,0401,04099099021,0009,900
1991-04-249401,0409401,04027,00010,400
1991-04-238679408679409,0009,400
1991-04-228658668658663,0008,660
1991-04-198558558558551,0008,550
1991-04-188288308288303,0008,300
1991-04-168068068068061,0008,060
1991-04-128028028018012,0008,010
1991-04-058008008008001,0008,000
1991-04-048008008008002,0008,000
1991-04-038008008008001,0008,000
1991-03-298238238238232,0008,230
1991-03-268258258258251,0008,250
1991-03-258818818708704,0008,700
1991-03-228508818508819,0008,810
1991-03-198998998988982,0008,980
1991-03-158959008959005,0009,000
1991-03-149009008958952,0008,950
1991-03-138909108909007,0009,000
1991-03-1290390388589020,0008,900
1991-03-118658708658703,0008,700
1991-03-078688688688681,0008,680
1991-03-068708708708703,0008,700
1991-03-058808828808822,0008,820
1991-03-048808808798794,0008,790
1991-02-278808808808801,0008,800
1991-02-258808808808805,0008,800
1991-02-228708808708804,0008,800
1991-02-198708808708704,0008,700
1991-02-148708808708805,0008,800
1991-02-128578708578703,0008,700
1991-02-088588588588581,0008,580
1991-02-078598598598591,0008,590
1991-02-068708708708701,0008,700
1991-01-308858858708814,0008,810
1991-01-298708708708702,0008,700
1991-01-288668708668706,0008,700
1991-01-248658658658651,0008,650
1991-01-238508658508655,0008,650
1991-01-118558708558704,0008,700
1991-01-108558558558551,0008,550
1991-01-098558558558551,0008,550
1991-01-078708708708704,0008,700
1991-01-048708708708702,0008,700

分割・併合履歴 : [2017-09-27]1株→0.1株