2218 日糧製パン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1992-12-28 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1992-12-18 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1992-12-15 | 610 | 620 | 610 | 620 | 8,000 | 6,200 |
| 1992-12-11 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1992-12-08 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1992-12-07 | 550 | 570 | 550 | 570 | 7,000 | 5,700 |
| 1992-11-25 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1992-11-24 | 549 | 550 | 549 | 550 | 18,000 | 5,500 |
| 1992-11-13 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1992-11-12 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1992-11-06 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1992-11-02 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-10-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-10-26 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1992-10-23 | 604 | 615 | 604 | 615 | 14,000 | 6,150 |
| 1992-10-13 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 1992-10-06 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1992-10-05 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1992-09-22 | 665 | 668 | 665 | 668 | 14,000 | 6,680 |
| 1992-09-17 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1992-09-11 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1992-09-10 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1992-08-25 | 675 | 675 | 675 | 675 | 8,000 | 6,750 |
| 1992-08-24 | 675 | 675 | 675 | 675 | 7,000 | 6,750 |
| 1992-08-19 | 684 | 684 | 684 | 684 | 2,000 | 6,840 |
| 1992-08-10 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1992-07-27 | 799 | 800 | 799 | 800 | 7,000 | 8,000 |
| 1992-07-21 | 785 | 801 | 785 | 801 | 13,000 | 8,010 |
| 1992-07-16 | 800 | 803 | 800 | 803 | 10,000 | 8,030 |
| 1992-07-10 | 813 | 813 | 813 | 813 | 2,000 | 8,130 |
| 1992-06-24 | 825 | 825 | 825 | 825 | 5,000 | 8,250 |
| 1992-06-23 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1992-06-22 | 825 | 826 | 825 | 825 | 7,000 | 8,250 |
| 1992-06-19 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1992-06-15 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1992-06-10 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1992-06-05 | 800 | 810 | 800 | 810 | 13,000 | 8,100 |
| 1992-05-27 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1992-05-25 | 800 | 800 | 800 | 800 | 7,000 | 8,000 |
| 1992-05-19 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1992-05-15 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1992-05-13 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1992-04-23 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1992-04-21 | 800 | 805 | 800 | 805 | 6,000 | 8,050 |
| 1992-04-14 | 809 | 809 | 809 | 809 | 1,000 | 8,090 |
| 1992-03-24 | 840 | 840 | 840 | 840 | 9,000 | 8,400 |
| 1992-03-17 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 1992-03-10 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1992-03-04 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1992-03-03 | 840 | 840 | 840 | 840 | 171,000 | 8,400 |
| 1992-03-02 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1992-02-25 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1992-02-21 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1992-02-20 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1992-02-19 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1992-02-17 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1992-02-12 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1992-01-27 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1992-01-24 | 851 | 860 | 851 | 860 | 3,000 | 8,600 |
| 1992-01-23 | 840 | 850 | 840 | 850 | 6,000 | 8,500 |
| 1992-01-20 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1992-01-14 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
