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 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1991-12-25 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1991-12-24 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1991-12-18 | 870 | 870 | 860 | 860 | 2,000 | 8,600 |
| 1991-12-17 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1991-12-12 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
| 1991-12-09 | 950 | 950 | 950 | 950 | 8,000 | 9,500 |
| 1991-12-06 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1991-12-05 | 950 | 950 | 950 | 950 | 9,000 | 9,500 |
| 1991-11-27 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1991-11-25 | 950 | 950 | 950 | 950 | 5,000 | 9,500 |
| 1991-11-22 | 950 | 950 | 950 | 950 | 9,000 | 9,500 |
| 1991-11-21 | 950 | 950 | 950 | 950 | 15,000 | 9,500 |
| 1991-11-20 | 900 | 950 | 891 | 950 | 22,000 | 9,500 |
| 1991-11-19 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1991-10-24 | 990 | 999 | 990 | 995 | 39,000 | 9,950 |
| 1991-10-23 | 990 | 990 | 990 | 990 | 31,000 | 9,900 |
| 1991-10-15 | 995 | 1,040 | 995 | 1,000 | 12,000 | 10,000 |
| 1991-09-27 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1991-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1991-09-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1991-09-17 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 10,300 |
| 1991-09-13 | 1,000 | 1,040 | 990 | 1,040 | 16,000 | 10,400 |
| 1991-09-12 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1991-08-23 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 10,200 |
| 1991-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1991-08-15 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1991-08-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1991-08-09 | 1,040 | 1,050 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1991-08-08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1991-08-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1991-08-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1991-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1991-07-30 | 1,050 | 1,050 | 1,050 | 1,050 | 23,000 | 10,500 |
| 1991-07-24 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 10,500 |
| 1991-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 10,500 |
| 1991-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1991-07-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1991-07-18 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 | 10,500 |
| 1991-07-11 | 1,010 | 1,020 | 1,010 | 1,020 | 12,000 | 10,200 |
| 1991-07-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1991-07-08 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1991-07-04 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1991-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1991-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-06-27 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 10,500 |
| 1991-06-26 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 10,400 |
| 1991-06-25 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1991-06-24 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1991-06-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1991-06-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1991-06-18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1991-06-17 | 1,030 | 1,100 | 1,030 | 1,100 | 8,000 | 11,000 |
| 1991-06-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1991-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-06-05 | 990 | 1,020 | 990 | 1,020 | 16,000 | 10,200 |
| 1991-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 10,000 |
| 1991-06-03 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 10,100 |
| 1991-05-31 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 | 10,100 |
| 1991-05-29 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1991-05-28 | 1,000 | 1,040 | 980 | 1,010 | 14,000 | 10,100 |
| 1991-05-27 | 951 | 1,000 | 951 | 1,000 | 14,000 | 10,000 |
| 1991-05-23 | 950 | 950 | 950 | 950 | 9,000 | 9,500 |
| 1991-05-22 | 949 | 950 | 949 | 950 | 6,000 | 9,500 |
| 1991-05-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1991-05-16 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1991-05-13 | 1,130 | 1,200 | 1,120 | 1,200 | 11,000 | 12,000 |
| 1991-05-10 | 1,060 | 1,150 | 1,060 | 1,150 | 20,000 | 11,500 |
| 1991-05-09 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 10,600 |
| 1991-05-08 | 1,030 | 1,030 | 1,020 | 1,030 | 6,000 | 10,300 |
| 1991-05-07 | 1,040 | 1,060 | 1,000 | 1,050 | 9,000 | 10,500 |
| 1991-05-02 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 10,600 |
| 1991-05-01 | 1,000 | 1,060 | 1,000 | 1,060 | 3,000 | 10,600 |
| 1991-04-30 | 999 | 999 | 970 | 970 | 3,000 | 9,700 |
| 1991-04-26 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1991-04-25 | 1,040 | 1,040 | 990 | 990 | 21,000 | 9,900 |
| 1991-04-24 | 940 | 1,040 | 940 | 1,040 | 27,000 | 10,400 |
| 1991-04-23 | 867 | 940 | 867 | 940 | 9,000 | 9,400 |
| 1991-04-22 | 865 | 866 | 865 | 866 | 3,000 | 8,660 |
| 1991-04-19 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1991-04-18 | 828 | 830 | 828 | 830 | 3,000 | 8,300 |
| 1991-04-16 | 806 | 806 | 806 | 806 | 1,000 | 8,060 |
| 1991-04-12 | 802 | 802 | 801 | 801 | 2,000 | 8,010 |
| 1991-04-05 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-04-04 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1991-04-03 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-03-29 | 823 | 823 | 823 | 823 | 2,000 | 8,230 |
| 1991-03-26 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1991-03-25 | 881 | 881 | 870 | 870 | 4,000 | 8,700 |
| 1991-03-22 | 850 | 881 | 850 | 881 | 9,000 | 8,810 |
| 1991-03-19 | 899 | 899 | 898 | 898 | 2,000 | 8,980 |
| 1991-03-15 | 895 | 900 | 895 | 900 | 5,000 | 9,000 |
| 1991-03-14 | 900 | 900 | 895 | 895 | 2,000 | 8,950 |
| 1991-03-13 | 890 | 910 | 890 | 900 | 7,000 | 9,000 |
| 1991-03-12 | 903 | 903 | 885 | 890 | 20,000 | 8,900 |
| 1991-03-11 | 865 | 870 | 865 | 870 | 3,000 | 8,700 |
| 1991-03-07 | 868 | 868 | 868 | 868 | 1,000 | 8,680 |
| 1991-03-06 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1991-03-05 | 880 | 882 | 880 | 882 | 2,000 | 8,820 |
| 1991-03-04 | 880 | 880 | 879 | 879 | 4,000 | 8,790 |
| 1991-02-27 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-02-25 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1991-02-22 | 870 | 880 | 870 | 880 | 4,000 | 8,800 |
| 1991-02-19 | 870 | 880 | 870 | 870 | 4,000 | 8,700 |
| 1991-02-14 | 870 | 880 | 870 | 880 | 5,000 | 8,800 |
| 1991-02-12 | 857 | 870 | 857 | 870 | 3,000 | 8,700 |
| 1991-02-08 | 858 | 858 | 858 | 858 | 1,000 | 8,580 |
| 1991-02-07 | 859 | 859 | 859 | 859 | 1,000 | 8,590 |
| 1991-02-06 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1991-01-30 | 885 | 885 | 870 | 881 | 4,000 | 8,810 |
| 1991-01-29 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1991-01-28 | 866 | 870 | 866 | 870 | 6,000 | 8,700 |
| 1991-01-24 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1991-01-23 | 850 | 865 | 850 | 865 | 5,000 | 8,650 |
| 1991-01-11 | 855 | 870 | 855 | 870 | 4,000 | 8,700 |
| 1991-01-10 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1991-01-09 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1991-01-07 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
| 1991-01-04 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
