2218 日糧製パン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 82 | 102 | 82 | 102 | 4,000 | 1,020 |
| 1999-12-28 | 102 | 103 | 102 | 103 | 21,000 | 1,030 |
| 1999-12-27 | 97 | 104 | 97 | 104 | 32,000 | 1,040 |
| 1999-12-24 | 97 | 97 | 97 | 97 | 10,000 | 970 |
| 1999-12-22 | 85 | 98 | 85 | 98 | 14,000 | 980 |
| 1999-12-20 | 75 | 98 | 75 | 98 | 13,000 | 980 |
| 1999-12-17 | 80 | 80 | 75 | 75 | 6,000 | 750 |
| 1999-12-16 | 80 | 93 | 80 | 93 | 32,000 | 930 |
| 1999-12-13 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 1999-12-10 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 1999-12-09 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 1999-12-08 | 97 | 97 | 97 | 97 | 9,000 | 970 |
| 1999-12-07 | 97 | 100 | 90 | 97 | 61,000 | 970 |
| 1999-11-25 | 100 | 100 | 100 | 100 | 46,000 | 1,000 |
| 1999-11-24 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-11-22 | 90 | 102 | 90 | 102 | 13,000 | 1,020 |
| 1999-11-11 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1999-11-10 | 102 | 102 | 102 | 102 | 20,000 | 1,020 |
| 1999-11-05 | 90 | 105 | 90 | 105 | 11,000 | 1,050 |
| 1999-10-29 | 100 | 105 | 100 | 105 | 5,000 | 1,050 |
| 1999-10-28 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1999-10-27 | 100 | 105 | 100 | 105 | 8,000 | 1,050 |
| 1999-10-26 | 100 | 105 | 100 | 105 | 5,000 | 1,050 |
| 1999-10-25 | 86 | 100 | 86 | 100 | 61,000 | 1,000 |
| 1999-10-22 | 86 | 86 | 86 | 86 | 10,000 | 860 |
| 1999-10-21 | 90 | 90 | 85 | 86 | 11,000 | 860 |
| 1999-10-20 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 1999-10-19 | 91 | 91 | 90 | 90 | 20,000 | 900 |
| 1999-10-18 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 1999-10-15 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 1999-10-14 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 1999-10-13 | 91 | 91 | 91 | 91 | 10,000 | 910 |
| 1999-10-12 | 90 | 91 | 90 | 91 | 10,000 | 910 |
| 1999-10-06 | 95 | 100 | 94 | 100 | 14,000 | 1,000 |
| 1999-10-05 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 1999-10-04 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1999-09-30 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1999-09-29 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1999-09-28 | 95 | 103 | 95 | 103 | 8,000 | 1,030 |
| 1999-09-27 | 98 | 100 | 95 | 100 | 55,000 | 1,000 |
| 1999-09-22 | 95 | 99 | 95 | 99 | 20,000 | 990 |
| 1999-09-21 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 1999-09-20 | 100 | 100 | 97 | 97 | 5,000 | 970 |
| 1999-09-17 | 99 | 100 | 97 | 97 | 7,000 | 970 |
| 1999-09-16 | 100 | 100 | 97 | 97 | 2,000 | 970 |
| 1999-09-14 | 98 | 100 | 98 | 100 | 5,000 | 1,000 |
| 1999-09-13 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
| 1999-09-10 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 1999-09-09 | 99 | 100 | 99 | 100 | 17,000 | 1,000 |
| 1999-09-08 | 101 | 101 | 100 | 100 | 15,000 | 1,000 |
| 1999-09-07 | 100 | 102 | 100 | 100 | 15,000 | 1,000 |
| 1999-09-06 | 99 | 100 | 98 | 98 | 4,000 | 980 |
| 1999-09-03 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 1999-09-02 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 1999-08-31 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1999-08-27 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1999-08-26 | 100 | 102 | 100 | 102 | 8,000 | 1,020 |
| 1999-08-25 | 100 | 102 | 95 | 100 | 55,000 | 1,000 |
| 1999-08-24 | 100 | 102 | 100 | 100 | 26,000 | 1,000 |
| 1999-08-23 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1999-08-18 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 1999-08-17 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1999-08-16 | 100 | 100 | 95 | 95 | 7,000 | 950 |
| 1999-08-10 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1999-08-09 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 1999-08-06 | 99 | 100 | 99 | 100 | 11,000 | 1,000 |
| 1999-08-05 | 100 | 102 | 100 | 100 | 15,000 | 1,000 |
| 1999-08-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-08-03 | 100 | 100 | 99 | 99 | 13,000 | 990 |
| 1999-08-02 | 102 | 102 | 100 | 100 | 13,000 | 1,000 |
| 1999-07-30 | 105 | 106 | 105 | 105 | 27,000 | 1,050 |
| 1999-07-29 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 1999-07-28 | 105 | 107 | 105 | 107 | 15,000 | 1,070 |
| 1999-07-27 | 101 | 106 | 101 | 106 | 44,000 | 1,060 |
| 1999-07-26 | 100 | 103 | 100 | 103 | 27,000 | 1,030 |
| 1999-07-23 | 100 | 100 | 99 | 99 | 11,000 | 990 |
| 1999-07-22 | 100 | 100 | 100 | 100 | 22,000 | 1,000 |
| 1999-07-21 | 100 | 101 | 99 | 99 | 17,000 | 990 |
| 1999-07-19 | 100 | 101 | 100 | 101 | 22,000 | 1,010 |
| 1999-07-16 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 1999-07-15 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 1999-07-14 | 99 | 100 | 99 | 100 | 9,000 | 1,000 |
| 1999-07-13 | 101 | 101 | 99 | 99 | 14,000 | 990 |
| 1999-07-12 | 102 | 102 | 100 | 101 | 28,000 | 1,010 |
| 1999-07-09 | 103 | 104 | 103 | 104 | 22,000 | 1,040 |
| 1999-07-08 | 104 | 104 | 100 | 103 | 18,000 | 1,030 |
| 1999-07-07 | 102 | 105 | 100 | 105 | 27,000 | 1,050 |
| 1999-07-06 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 1999-07-05 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 1999-07-02 | 101 | 103 | 101 | 103 | 11,000 | 1,030 |
| 1999-07-01 | 101 | 103 | 101 | 101 | 13,000 | 1,010 |
| 1999-06-30 | 104 | 104 | 101 | 101 | 22,000 | 1,010 |
| 1999-06-29 | 105 | 106 | 100 | 100 | 53,000 | 1,000 |
| 1999-06-28 | 102 | 107 | 100 | 107 | 23,000 | 1,070 |
| 1999-06-25 | 99 | 102 | 98 | 102 | 69,000 | 1,020 |
| 1999-06-24 | 99 | 99 | 97 | 99 | 15,000 | 990 |
| 1999-06-23 | 98 | 99 | 98 | 99 | 20,000 | 990 |
| 1999-06-22 | 98 | 100 | 98 | 100 | 28,000 | 1,000 |
| 1999-06-21 | 97 | 98 | 97 | 98 | 14,000 | 980 |
| 1999-06-18 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 1999-06-17 | 99 | 99 | 98 | 98 | 12,000 | 980 |
| 1999-06-16 | 100 | 100 | 98 | 99 | 8,000 | 990 |
| 1999-06-15 | 100 | 100 | 99 | 100 | 11,000 | 1,000 |
| 1999-06-14 | 103 | 103 | 100 | 100 | 9,000 | 1,000 |
| 1999-06-11 | 100 | 100 | 99 | 99 | 43,000 | 990 |
| 1999-06-10 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 1999-06-09 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1999-06-08 | 104 | 104 | 100 | 100 | 20,000 | 1,000 |
| 1999-06-07 | 107 | 107 | 100 | 104 | 52,000 | 1,040 |
| 1999-06-04 | 103 | 108 | 103 | 103 | 4,000 | 1,030 |
| 1999-06-03 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 1999-06-02 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 1999-05-25 | 153 | 153 | 153 | 153 | 44,000 | 1,530 |
| 1999-05-21 | 155 | 155 | 153 | 153 | 4,000 | 1,530 |
| 1999-05-20 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1999-05-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-05-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-05-07 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1999-05-06 | 169 | 170 | 169 | 170 | 6,000 | 1,700 |
| 1999-04-28 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1999-04-26 | 169 | 169 | 169 | 169 | 49,000 | 1,690 |
| 1999-04-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-04-21 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-04-16 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-04-13 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-04-12 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-04-08 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1999-04-07 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1999-03-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-03-25 | 170 | 179 | 170 | 179 | 48,000 | 1,790 |
| 1999-03-05 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 1999-03-04 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-02-25 | 180 | 180 | 180 | 180 | 47,000 | 1,800 |
| 1999-02-05 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1999-02-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-01-28 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 1999-01-26 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 1999-01-25 | 180 | 197 | 180 | 197 | 46,000 | 1,970 |
| 1999-01-22 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1999-01-06 | 190 | 194 | 190 | 194 | 5,000 | 1,940 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
