2218 日糧製パン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-22 | 619 | 620 | 619 | 620 | 15,000 | 6,200 |
| 1993-12-13 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1993-12-07 | 630 | 640 | 630 | 640 | 27,000 | 6,400 |
| 1993-11-22 | 640 | 645 | 640 | 645 | 14,000 | 6,450 |
| 1993-11-16 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-11-12 | 644 | 644 | 644 | 644 | 2,000 | 6,440 |
| 1993-10-26 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1993-10-25 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 1993-10-20 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1993-10-14 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1993-10-01 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1993-09-30 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1993-09-24 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1993-09-22 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1993-09-21 | 680 | 680 | 679 | 679 | 8,000 | 6,790 |
| 1993-08-24 | 680 | 700 | 680 | 700 | 8,000 | 7,000 |
| 1993-08-20 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1993-07-28 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1993-07-27 | 742 | 742 | 740 | 740 | 25,000 | 7,400 |
| 1993-07-26 | 742 | 742 | 742 | 742 | 2,000 | 7,420 |
| 1993-07-23 | 742 | 742 | 742 | 742 | 2,000 | 7,420 |
| 1993-07-22 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1993-07-19 | 741 | 741 | 741 | 741 | 2,000 | 7,410 |
| 1993-07-16 | 741 | 741 | 740 | 740 | 11,000 | 7,400 |
| 1993-07-15 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1993-07-14 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1993-07-09 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 1993-07-08 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1993-07-07 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1993-07-05 | 725 | 725 | 720 | 720 | 3,000 | 7,200 |
| 1993-07-02 | 726 | 726 | 726 | 726 | 1,000 | 7,260 |
| 1993-06-30 | 725 | 730 | 725 | 730 | 5,000 | 7,300 |
| 1993-06-29 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1993-06-25 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1993-06-24 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1993-06-23 | 715 | 715 | 715 | 715 | 5,000 | 7,150 |
| 1993-06-21 | 711 | 711 | 711 | 711 | 16,000 | 7,110 |
| 1993-06-18 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 1993-06-17 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1993-06-04 | 680 | 687 | 680 | 687 | 7,000 | 6,870 |
| 1993-06-02 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1993-05-27 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1993-05-25 | 650 | 650 | 650 | 650 | 8,000 | 6,500 |
| 1993-05-19 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-05-18 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1993-05-11 | 620 | 630 | 620 | 630 | 2,000 | 6,300 |
| 1993-05-10 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1993-05-07 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1993-04-28 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1993-04-26 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-04-23 | 610 | 610 | 610 | 610 | 8,000 | 6,100 |
| 1993-04-22 | 610 | 610 | 610 | 610 | 8,000 | 6,100 |
| 1993-04-16 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1993-04-14 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-04-12 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1993-04-08 | 610 | 610 | 610 | 610 | 8,000 | 6,100 |
| 1993-04-07 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1993-04-06 | 630 | 630 | 600 | 600 | 3,000 | 6,000 |
| 1993-04-02 | 610 | 620 | 610 | 620 | 2,000 | 6,200 |
| 1993-03-29 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1993-03-25 | 620 | 620 | 600 | 600 | 20,000 | 6,000 |
| 1993-03-24 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1993-03-23 | 620 | 620 | 620 | 620 | 9,000 | 6,200 |
| 1993-03-22 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1993-03-19 | 580 | 585 | 580 | 585 | 2,000 | 5,850 |
| 1993-03-17 | 550 | 570 | 550 | 570 | 7,000 | 5,700 |
| 1993-03-15 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-03-12 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1993-03-10 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-03-09 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1993-03-02 | 530 | 530 | 520 | 520 | 10,000 | 5,200 |
| 1993-03-01 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-02-25 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1993-02-24 | 501 | 520 | 501 | 520 | 2,000 | 5,200 |
| 1993-02-18 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1993-02-17 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1993-02-16 | 450 | 451 | 450 | 450 | 8,000 | 4,500 |
| 1993-02-15 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1993-01-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-01-25 | 600 | 600 | 600 | 600 | 10,000 | 6,000 |
| 1993-01-21 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1993-01-20 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-01-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-01-18 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-01-11 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1993-01-07 | 651 | 655 | 650 | 650 | 10,000 | 6,500 |
| 1993-01-04 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
