2218 日糧製パン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 80 | 80 | 80 | 80 | 13,000 | 800 |
| 2000-12-13 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2000-12-11 | 88 | 88 | 88 | 88 | 14,000 | 880 |
| 2000-12-08 | 88 | 88 | 88 | 88 | 7,000 | 880 |
| 2000-12-07 | 88 | 88 | 88 | 88 | 13,000 | 880 |
| 2000-12-06 | 83 | 89 | 83 | 89 | 57,000 | 890 |
| 2000-12-05 | 75 | 83 | 75 | 83 | 27,000 | 830 |
| 2000-11-30 | 75 | 75 | 75 | 75 | 10,000 | 750 |
| 2000-11-28 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2000-11-22 | 65 | 71 | 65 | 71 | 17,000 | 710 |
| 2000-11-16 | 67 | 67 | 67 | 67 | 7,000 | 670 |
| 2000-11-15 | 65 | 65 | 50 | 50 | 13,000 | 500 |
| 2000-11-14 | 66 | 67 | 66 | 67 | 8,000 | 670 |
| 2000-11-08 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2000-11-07 | 65 | 67 | 65 | 67 | 42,000 | 670 |
| 2000-11-06 | 63 | 65 | 63 | 65 | 29,000 | 650 |
| 2000-10-30 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2000-10-25 | 64 | 64 | 64 | 64 | 5,000 | 640 |
| 2000-10-24 | 57 | 62 | 55 | 62 | 22,000 | 620 |
| 2000-10-23 | 60 | 60 | 55 | 55 | 15,000 | 550 |
| 2000-10-20 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2000-10-19 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2000-10-18 | 61 | 61 | 61 | 61 | 7,000 | 610 |
| 2000-10-17 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2000-10-16 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2000-10-12 | 70 | 70 | 69 | 69 | 5,000 | 690 |
| 2000-10-11 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2000-10-10 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2000-10-06 | 72 | 72 | 70 | 70 | 3,000 | 700 |
| 2000-10-05 | 72 | 72 | 67 | 72 | 57,000 | 720 |
| 2000-10-04 | 70 | 73 | 70 | 72 | 18,000 | 720 |
| 2000-10-03 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2000-10-02 | 71 | 71 | 67 | 71 | 21,000 | 710 |
| 2000-09-29 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2000-09-28 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2000-09-27 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2000-09-26 | 76 | 76 | 71 | 71 | 19,000 | 710 |
| 2000-09-25 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2000-09-22 | 71 | 71 | 71 | 71 | 6,000 | 710 |
| 2000-09-21 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2000-09-20 | 73 | 73 | 72 | 73 | 5,000 | 730 |
| 2000-09-19 | 73 | 73 | 72 | 72 | 6,000 | 720 |
| 2000-09-18 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2000-09-14 | 75 | 79 | 75 | 79 | 5,000 | 790 |
| 2000-09-13 | 72 | 80 | 72 | 80 | 8,000 | 800 |
| 2000-09-12 | 78 | 79 | 78 | 79 | 4,000 | 790 |
| 2000-09-11 | 72 | 79 | 72 | 79 | 7,000 | 790 |
| 2000-09-08 | 78 | 79 | 78 | 79 | 13,000 | 790 |
| 2000-09-07 | 72 | 79 | 72 | 79 | 15,000 | 790 |
| 2000-09-06 | 71 | 79 | 71 | 79 | 12,000 | 790 |
| 2000-09-05 | 70 | 80 | 70 | 80 | 9,000 | 800 |
| 2000-09-04 | 71 | 71 | 70 | 70 | 21,000 | 700 |
| 2000-09-01 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2000-08-31 | 73 | 73 | 71 | 71 | 3,000 | 710 |
| 2000-08-30 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2000-08-29 | 74 | 74 | 73 | 73 | 3,000 | 730 |
| 2000-08-28 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2000-08-25 | 82 | 82 | 81 | 81 | 16,000 | 810 |
| 2000-08-24 | 72 | 82 | 71 | 82 | 14,000 | 820 |
| 2000-08-23 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2000-08-22 | 72 | 72 | 71 | 71 | 11,000 | 710 |
| 2000-08-21 | 73 | 73 | 72 | 72 | 6,000 | 720 |
| 2000-08-18 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2000-08-17 | 84 | 84 | 75 | 75 | 7,000 | 750 |
| 2000-08-16 | 84 | 84 | 71 | 71 | 4,000 | 710 |
| 2000-08-15 | 72 | 72 | 70 | 70 | 7,000 | 700 |
| 2000-08-14 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2000-08-11 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2000-08-10 | 80 | 87 | 80 | 87 | 21,000 | 870 |
| 2000-08-09 | 73 | 80 | 73 | 80 | 13,000 | 800 |
| 2000-08-08 | 71 | 88 | 71 | 88 | 19,000 | 880 |
| 2000-08-07 | 71 | 75 | 71 | 75 | 24,000 | 750 |
| 2000-08-04 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2000-08-02 | 72 | 72 | 71 | 72 | 7,000 | 720 |
| 2000-08-01 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2000-07-31 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2000-07-28 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2000-07-27 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2000-07-26 | 73 | 75 | 73 | 75 | 11,000 | 750 |
| 2000-07-25 | 73 | 75 | 73 | 75 | 18,000 | 750 |
| 2000-07-24 | 75 | 75 | 73 | 73 | 20,000 | 730 |
| 2000-07-21 | 75 | 75 | 74 | 74 | 11,000 | 740 |
| 2000-07-19 | 75 | 75 | 74 | 74 | 4,000 | 740 |
| 2000-07-18 | 72 | 75 | 72 | 75 | 17,000 | 750 |
| 2000-07-17 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2000-07-14 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2000-07-13 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2000-07-12 | 75 | 78 | 75 | 75 | 15,000 | 750 |
| 2000-07-11 | 81 | 81 | 70 | 70 | 50,000 | 700 |
| 2000-07-10 | 90 | 91 | 90 | 91 | 9,000 | 910 |
| 2000-07-07 | 93 | 94 | 93 | 94 | 4,000 | 940 |
| 2000-07-06 | 84 | 95 | 84 | 95 | 19,000 | 950 |
| 2000-07-05 | 77 | 90 | 77 | 90 | 30,000 | 900 |
| 2000-07-04 | 77 | 77 | 76 | 76 | 15,000 | 760 |
| 2000-07-03 | 82 | 85 | 75 | 75 | 23,000 | 750 |
| 2000-06-30 | 75 | 76 | 71 | 72 | 26,000 | 720 |
| 2000-06-29 | 78 | 78 | 75 | 75 | 14,000 | 750 |
| 2000-06-28 | 80 | 82 | 80 | 80 | 11,000 | 800 |
| 2000-06-27 | 83 | 83 | 82 | 82 | 15,000 | 820 |
| 2000-06-26 | 85 | 85 | 82 | 82 | 12,000 | 820 |
| 2000-06-23 | 85 | 85 | 84 | 85 | 17,000 | 850 |
| 2000-06-22 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2000-06-21 | 81 | 82 | 81 | 81 | 27,000 | 810 |
| 2000-06-20 | 85 | 85 | 80 | 80 | 24,000 | 800 |
| 2000-06-08 | 95 | 97 | 95 | 97 | 21,000 | 970 |
| 2000-06-06 | 95 | 98 | 95 | 98 | 23,000 | 980 |
| 2000-06-05 | 98 | 98 | 95 | 98 | 17,000 | 980 |
| 2000-05-25 | 98 | 100 | 98 | 100 | 8,000 | 1,000 |
| 2000-05-23 | 94 | 100 | 94 | 100 | 8,000 | 1,000 |
| 2000-05-18 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2000-05-17 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-05-16 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2000-05-15 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2000-05-08 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2000-04-28 | 95 | 100 | 95 | 100 | 18,000 | 1,000 |
| 2000-04-27 | 99 | 100 | 99 | 100 | 15,000 | 1,000 |
| 2000-04-25 | 95 | 100 | 95 | 100 | 15,000 | 1,000 |
| 2000-04-14 | 90 | 90 | 86 | 86 | 2,000 | 860 |
| 2000-04-12 | 95 | 95 | 91 | 91 | 6,000 | 910 |
| 2000-04-05 | 100 | 100 | 100 | 100 | 14,000 | 1,000 |
| 2000-03-31 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2000-03-30 | 103 | 105 | 103 | 105 | 12,000 | 1,050 |
| 2000-03-29 | 105 | 105 | 104 | 104 | 5,000 | 1,040 |
| 2000-03-27 | 102 | 104 | 102 | 104 | 21,000 | 1,040 |
| 2000-03-24 | 103 | 103 | 100 | 102 | 8,000 | 1,020 |
| 2000-03-23 | 90 | 104 | 90 | 104 | 7,000 | 1,040 |
| 2000-03-14 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-03-07 | 103 | 104 | 103 | 104 | 9,000 | 1,040 |
| 2000-03-06 | 104 | 104 | 104 | 104 | 15,000 | 1,040 |
| 2000-02-29 | 100 | 104 | 100 | 104 | 13,000 | 1,040 |
| 2000-02-28 | 92 | 104 | 92 | 104 | 16,000 | 1,040 |
| 2000-02-25 | 81 | 102 | 81 | 102 | 16,000 | 1,020 |
| 2000-02-24 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2000-02-23 | 76 | 82 | 76 | 82 | 21,000 | 820 |
| 2000-02-21 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2000-02-18 | 81 | 82 | 81 | 82 | 6,000 | 820 |
| 2000-02-17 | 81 | 81 | 80 | 80 | 14,000 | 800 |
| 2000-02-16 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2000-02-14 | 80 | 81 | 80 | 81 | 6,000 | 810 |
| 2000-02-09 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 2000-02-07 | 100 | 100 | 80 | 80 | 10,000 | 800 |
| 2000-01-28 | 103 | 104 | 103 | 104 | 7,000 | 1,040 |
| 2000-01-27 | 104 | 104 | 104 | 104 | 13,000 | 1,040 |
| 2000-01-26 | 103 | 104 | 103 | 104 | 18,000 | 1,040 |
| 2000-01-25 | 102 | 104 | 102 | 104 | 17,000 | 1,040 |
| 2000-01-12 | 100 | 102 | 80 | 102 | 10,000 | 1,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
