2218 日糧製パン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-24 | 265 | 265 | 265 | 265 | 40,000 | 2,650 |
| 1997-12-05 | 290 | 300 | 290 | 300 | 67,000 | 3,000 |
| 1997-10-27 | 450 | 455 | 450 | 455 | 26,000 | 4,550 |
| 1997-09-25 | 460 | 469 | 460 | 469 | 17,000 | 4,690 |
| 1997-09-22 | 460 | 470 | 460 | 470 | 5,000 | 4,700 |
| 1997-09-11 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-08-25 | 470 | 490 | 470 | 490 | 21,000 | 4,900 |
| 1997-08-19 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1997-08-04 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-07-29 | 490 | 500 | 490 | 500 | 15,000 | 5,000 |
| 1997-07-28 | 460 | 490 | 460 | 490 | 6,000 | 4,900 |
| 1997-07-10 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-07-08 | 460 | 470 | 460 | 470 | 14,000 | 4,700 |
| 1997-06-25 | 440 | 465 | 440 | 465 | 23,000 | 4,650 |
| 1997-06-13 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1997-06-10 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 1997-06-05 | 439 | 440 | 439 | 440 | 11,000 | 4,400 |
| 1997-05-29 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-05-28 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-05-27 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-05-26 | 450 | 455 | 450 | 455 | 22,000 | 4,550 |
| 1997-05-23 | 450 | 455 | 450 | 455 | 23,000 | 4,550 |
| 1997-04-25 | 519 | 520 | 519 | 520 | 16,000 | 5,200 |
| 1997-04-23 | 519 | 519 | 519 | 519 | 6,000 | 5,190 |
| 1997-03-25 | 520 | 520 | 520 | 520 | 21,000 | 5,200 |
| 1997-03-18 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-03-11 | 530 | 540 | 530 | 540 | 5,000 | 5,400 |
| 1997-03-06 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1997-03-05 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1997-03-04 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1997-03-03 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1997-02-25 | 575 | 575 | 575 | 575 | 22,000 | 5,750 |
| 1997-02-24 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1997-02-20 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1997-02-19 | 575 | 575 | 575 | 575 | 7,000 | 5,750 |
| 1997-02-17 | 575 | 580 | 575 | 580 | 3,000 | 5,800 |
| 1997-01-28 | 550 | 600 | 550 | 600 | 12,000 | 6,000 |
| 1997-01-27 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1997-01-24 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-01-23 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1997-01-22 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1997-01-21 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
| 1997-01-17 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1997-01-13 | 595 | 595 | 595 | 595 | 20,000 | 5,950 |
| 1997-01-08 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-01-06 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
