2218 日糧製パン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 108 | 110 | 108 | 110 | 11,000 | 1,100 |
| 2001-12-25 | 88 | 103 | 88 | 103 | 2,000 | 1,030 |
| 2001-12-20 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2001-12-19 | 104 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2001-12-17 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2001-12-14 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2001-12-13 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2001-12-11 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-12-10 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2001-12-07 | 110 | 120 | 110 | 120 | 22,000 | 1,200 |
| 2001-12-06 | 110 | 110 | 110 | 110 | 13,000 | 1,100 |
| 2001-12-05 | 102 | 110 | 102 | 110 | 21,000 | 1,100 |
| 2001-11-30 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2001-11-22 | 102 | 110 | 102 | 110 | 14,000 | 1,100 |
| 2001-11-20 | 100 | 102 | 100 | 102 | 6,000 | 1,020 |
| 2001-11-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-11-12 | 100 | 110 | 100 | 110 | 6,000 | 1,100 |
| 2001-11-05 | 107 | 110 | 107 | 110 | 30,000 | 1,100 |
| 2001-10-31 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2001-10-24 | 105 | 110 | 105 | 110 | 11,000 | 1,100 |
| 2001-10-15 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-10-10 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2001-10-09 | 105 | 110 | 105 | 110 | 15,000 | 1,100 |
| 2001-10-05 | 95 | 105 | 95 | 105 | 17,000 | 1,050 |
| 2001-10-04 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2001-09-26 | 100 | 105 | 100 | 105 | 13,000 | 1,050 |
| 2001-09-25 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2001-09-20 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2001-09-13 | 92 | 92 | 91 | 91 | 2,000 | 910 |
| 2001-09-11 | 92 | 92 | 92 | 92 | 10,000 | 920 |
| 2001-09-10 | 103 | 105 | 103 | 105 | 7,000 | 1,050 |
| 2001-09-06 | 102 | 105 | 102 | 105 | 20,000 | 1,050 |
| 2001-09-05 | 100 | 105 | 100 | 105 | 14,000 | 1,050 |
| 2001-08-31 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2001-08-27 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2001-08-24 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2001-08-23 | 100 | 105 | 100 | 105 | 12,000 | 1,050 |
| 2001-08-22 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2001-08-13 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2001-08-10 | 95 | 100 | 95 | 100 | 7,000 | 1,000 |
| 2001-08-06 | 98 | 100 | 98 | 100 | 35,000 | 1,000 |
| 2001-07-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-07-24 | 99 | 100 | 99 | 100 | 11,000 | 1,000 |
| 2001-07-10 | 95 | 100 | 95 | 100 | 7,000 | 1,000 |
| 2001-07-09 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2001-07-05 | 95 | 95 | 95 | 95 | 38,000 | 950 |
| 2001-07-04 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2001-06-27 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-06-25 | 95 | 95 | 95 | 95 | 14,000 | 950 |
| 2001-06-21 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2001-06-19 | 95 | 95 | 90 | 90 | 12,000 | 900 |
| 2001-06-14 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-06-12 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2001-06-11 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2001-06-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-06-05 | 95 | 100 | 95 | 100 | 76,000 | 1,000 |
| 2001-06-04 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2001-05-23 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 2001-05-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-05-11 | 110 | 110 | 100 | 100 | 6,000 | 1,000 |
| 2001-05-10 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2001-05-09 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2001-05-08 | 100 | 105 | 100 | 105 | 10,000 | 1,050 |
| 2001-05-07 | 98 | 105 | 98 | 105 | 24,000 | 1,050 |
| 2001-04-24 | 98 | 100 | 98 | 100 | 12,000 | 1,000 |
| 2001-04-10 | 95 | 100 | 95 | 100 | 8,000 | 1,000 |
| 2001-04-05 | 95 | 98 | 95 | 96 | 40,000 | 960 |
| 2001-03-26 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-03-23 | 95 | 98 | 95 | 98 | 13,000 | 980 |
| 2001-03-19 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2001-03-14 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2001-03-12 | 94 | 94 | 94 | 94 | 7,000 | 940 |
| 2001-03-05 | 93 | 95 | 93 | 95 | 41,000 | 950 |
| 2001-02-27 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-02-26 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-02-23 | 94 | 95 | 94 | 95 | 12,000 | 950 |
| 2001-02-20 | 86 | 94 | 86 | 94 | 12,000 | 940 |
| 2001-02-19 | 86 | 86 | 86 | 86 | 8,000 | 860 |
| 2001-02-13 | 90 | 95 | 90 | 95 | 10,000 | 950 |
| 2001-02-06 | 86 | 92 | 86 | 92 | 27,000 | 920 |
| 2001-02-05 | 80 | 86 | 80 | 86 | 19,000 | 860 |
| 2001-02-02 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-01-23 | 85 | 95 | 85 | 95 | 12,000 | 950 |
| 2001-01-11 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2001-01-10 | 98 | 98 | 97 | 98 | 19,000 | 980 |
| 2001-01-09 | 90 | 95 | 90 | 95 | 22,000 | 950 |
| 2001-01-05 | 80 | 85 | 80 | 85 | 7,000 | 850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
