2218 日糧製パン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 600 | 600 | 600 | 600 | 14,000 | 6,000 |
| 1996-12-24 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1996-12-20 | 600 | 600 | 600 | 600 | 10,000 | 6,000 |
| 1996-12-11 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1996-12-10 | 610 | 610 | 610 | 610 | 10,000 | 6,100 |
| 1996-12-09 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1996-12-05 | 620 | 630 | 620 | 630 | 18,000 | 6,300 |
| 1996-12-04 | 610 | 610 | 610 | 610 | 7,000 | 6,100 |
| 1996-11-29 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-11-25 | 620 | 635 | 620 | 635 | 19,000 | 6,350 |
| 1996-11-22 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1996-11-21 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 1996-11-20 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-11-19 | 620 | 620 | 620 | 620 | 10,000 | 6,200 |
| 1996-11-13 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1996-11-11 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1996-11-07 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-11-05 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-10-30 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-10-29 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-10-28 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-10-25 | 650 | 651 | 650 | 651 | 14,000 | 6,510 |
| 1996-10-23 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1996-10-22 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1996-10-18 | 650 | 651 | 630 | 630 | 10,000 | 6,300 |
| 1996-10-16 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1996-10-15 | 645 | 645 | 645 | 645 | 5,000 | 6,450 |
| 1996-10-14 | 650 | 650 | 635 | 650 | 3,000 | 6,500 |
| 1996-10-11 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1996-10-09 | 650 | 650 | 640 | 640 | 4,000 | 6,400 |
| 1996-10-07 | 630 | 635 | 630 | 635 | 5,000 | 6,350 |
| 1996-10-02 | 635 | 635 | 630 | 630 | 6,000 | 6,300 |
| 1996-10-01 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1996-09-27 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-09-26 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1996-09-25 | 651 | 651 | 650 | 650 | 2,000 | 6,500 |
| 1996-09-24 | 650 | 651 | 650 | 651 | 12,000 | 6,510 |
| 1996-09-20 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1996-09-19 | 635 | 635 | 635 | 635 | 8,000 | 6,350 |
| 1996-09-18 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1996-09-17 | 635 | 635 | 635 | 635 | 7,000 | 6,350 |
| 1996-09-13 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1996-09-12 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1996-09-11 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1996-09-09 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1996-09-05 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1996-09-04 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-09-03 | 635 | 635 | 630 | 630 | 6,000 | 6,300 |
| 1996-09-02 | 630 | 650 | 630 | 650 | 24,000 | 6,500 |
| 1996-08-29 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1996-08-28 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-08-23 | 630 | 650 | 630 | 650 | 16,000 | 6,500 |
| 1996-08-22 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1996-08-21 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1996-08-20 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-08-19 | 645 | 645 | 640 | 640 | 12,000 | 6,400 |
| 1996-08-15 | 646 | 646 | 645 | 645 | 4,000 | 6,450 |
| 1996-08-13 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-08-12 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-08-09 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1996-08-06 | 647 | 650 | 647 | 650 | 8,000 | 6,500 |
| 1996-08-05 | 645 | 645 | 645 | 645 | 5,000 | 6,450 |
| 1996-08-02 | 645 | 650 | 645 | 650 | 11,000 | 6,500 |
| 1996-08-01 | 650 | 650 | 645 | 645 | 11,000 | 6,450 |
| 1996-07-31 | 650 | 650 | 645 | 650 | 13,000 | 6,500 |
| 1996-07-30 | 650 | 650 | 650 | 650 | 16,000 | 6,500 |
| 1996-07-29 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-07-26 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1996-07-25 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1996-07-24 | 630 | 630 | 630 | 630 | 10,000 | 6,300 |
| 1996-07-23 | 624 | 630 | 624 | 630 | 7,000 | 6,300 |
| 1996-07-18 | 614 | 624 | 614 | 624 | 58,000 | 6,240 |
| 1996-07-15 | 624 | 624 | 624 | 624 | 5,000 | 6,240 |
| 1996-07-11 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1996-07-08 | 624 | 624 | 624 | 624 | 6,000 | 6,240 |
| 1996-07-05 | 625 | 630 | 624 | 624 | 12,000 | 6,240 |
| 1996-06-27 | 635 | 635 | 635 | 635 | 9,000 | 6,350 |
| 1996-06-26 | 630 | 635 | 630 | 635 | 4,000 | 6,350 |
| 1996-06-25 | 625 | 630 | 625 | 630 | 3,000 | 6,300 |
| 1996-06-20 | 627 | 630 | 627 | 630 | 9,000 | 6,300 |
| 1996-06-19 | 610 | 630 | 610 | 630 | 5,000 | 6,300 |
| 1996-06-18 | 580 | 590 | 580 | 585 | 3,000 | 5,850 |
| 1996-06-14 | 581 | 585 | 581 | 585 | 2,000 | 5,850 |
| 1996-06-12 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1996-06-07 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-06-03 | 564 | 564 | 564 | 564 | 2,000 | 5,640 |
| 1996-05-31 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1996-05-30 | 562 | 562 | 562 | 562 | 2,000 | 5,620 |
| 1996-05-28 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1996-05-24 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1996-05-23 | 560 | 560 | 559 | 560 | 10,000 | 5,600 |
| 1996-05-21 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1996-05-16 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-05-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-05-14 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1996-05-09 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1996-05-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-04-30 | 550 | 551 | 550 | 551 | 3,000 | 5,510 |
| 1996-04-25 | 541 | 545 | 541 | 545 | 7,000 | 5,450 |
| 1996-04-24 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1996-04-23 | 531 | 535 | 531 | 535 | 2,000 | 5,350 |
| 1996-04-22 | 532 | 532 | 532 | 532 | 2,000 | 5,320 |
| 1996-04-18 | 532 | 532 | 532 | 532 | 5,000 | 5,320 |
| 1996-04-17 | 532 | 532 | 532 | 532 | 3,000 | 5,320 |
| 1996-04-16 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1996-04-15 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1996-04-12 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1996-04-09 | 532 | 532 | 530 | 531 | 6,000 | 5,310 |
| 1996-04-08 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1996-04-04 | 530 | 531 | 530 | 530 | 25,000 | 5,300 |
| 1996-04-02 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-03-28 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1996-03-27 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1996-03-26 | 526 | 526 | 526 | 526 | 13,000 | 5,260 |
| 1996-03-21 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1996-03-19 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1996-03-18 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1996-03-14 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1996-03-13 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1996-03-12 | 524 | 524 | 524 | 524 | 2,000 | 5,240 |
| 1996-03-11 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1996-03-08 | 515 | 524 | 515 | 524 | 2,000 | 5,240 |
| 1996-03-05 | 511 | 511 | 510 | 511 | 4,000 | 5,110 |
| 1996-02-29 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-02-28 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-02-23 | 508 | 508 | 508 | 508 | 19,000 | 5,080 |
| 1996-02-21 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1996-02-19 | 512 | 512 | 508 | 508 | 2,000 | 5,080 |
| 1996-02-16 | 508 | 508 | 508 | 508 | 3,000 | 5,080 |
| 1996-02-13 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 1996-02-05 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 1996-02-01 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-01-30 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1996-01-26 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-01-25 | 506 | 506 | 505 | 505 | 2,000 | 5,050 |
| 1996-01-23 | 505 | 505 | 505 | 505 | 10,000 | 5,050 |
| 1996-01-22 | 505 | 505 | 501 | 501 | 3,000 | 5,010 |
| 1996-01-18 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1996-01-17 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1996-01-16 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1996-01-12 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1996-01-11 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-01-05 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
