2218 日糧製パン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 115 | 115 | 101 | 101 | 12,000 | 1,010 |
| 2002-12-24 | 103 | 110 | 103 | 110 | 15,000 | 1,100 |
| 2002-12-20 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-12-13 | 105 | 130 | 105 | 130 | 8,000 | 1,300 |
| 2002-12-11 | 100 | 100 | 100 | 100 | 21,000 | 1,000 |
| 2002-12-10 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2002-12-06 | 125 | 130 | 125 | 130 | 13,000 | 1,300 |
| 2002-12-05 | 105 | 120 | 100 | 120 | 34,000 | 1,200 |
| 2002-12-02 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2002-11-26 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2002-11-25 | 100 | 105 | 100 | 105 | 16,000 | 1,050 |
| 2002-11-20 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2002-11-15 | 128 | 129 | 128 | 129 | 7,000 | 1,290 |
| 2002-11-05 | 115 | 135 | 115 | 135 | 24,000 | 1,350 |
| 2002-10-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-10-23 | 145 | 145 | 145 | 145 | 11,000 | 1,450 |
| 2002-10-15 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2002-10-09 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2002-10-08 | 140 | 145 | 140 | 145 | 12,000 | 1,450 |
| 2002-10-07 | 120 | 130 | 120 | 130 | 7,000 | 1,300 |
| 2002-10-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-09-27 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-09-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-09-24 | 140 | 145 | 140 | 140 | 13,000 | 1,400 |
| 2002-09-13 | 140 | 150 | 140 | 150 | 6,000 | 1,500 |
| 2002-09-05 | 140 | 145 | 140 | 145 | 21,000 | 1,450 |
| 2002-09-04 | 138 | 140 | 138 | 140 | 3,000 | 1,400 |
| 2002-08-23 | 140 | 150 | 140 | 150 | 11,000 | 1,500 |
| 2002-08-15 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2002-08-05 | 140 | 150 | 140 | 150 | 21,000 | 1,500 |
| 2002-08-02 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2002-07-23 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 2002-07-17 | 125 | 150 | 125 | 150 | 5,000 | 1,500 |
| 2002-07-15 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2002-07-05 | 150 | 150 | 150 | 150 | 20,000 | 1,500 |
| 2002-07-04 | 155 | 155 | 150 | 150 | 4,000 | 1,500 |
| 2002-07-02 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2002-06-27 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-06-25 | 155 | 155 | 155 | 155 | 12,000 | 1,550 |
| 2002-06-24 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-06-14 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2002-06-07 | 150 | 155 | 150 | 155 | 19,000 | 1,550 |
| 2002-06-06 | 150 | 150 | 150 | 150 | 15,000 | 1,500 |
| 2002-06-05 | 140 | 150 | 140 | 150 | 19,000 | 1,500 |
| 2002-05-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-05-27 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2002-05-24 | 155 | 155 | 150 | 150 | 2,000 | 1,500 |
| 2002-05-23 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2002-05-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-05-20 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-05-17 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2002-05-15 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2002-05-14 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-05-13 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-05-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-05-09 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 2002-05-08 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-05-07 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-04-30 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-04-25 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-04-24 | 125 | 135 | 125 | 135 | 11,000 | 1,350 |
| 2002-04-23 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-19 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-15 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2002-04-11 | 130 | 135 | 130 | 135 | 17,000 | 1,350 |
| 2002-04-10 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-04-08 | 130 | 130 | 125 | 130 | 15,000 | 1,300 |
| 2002-04-05 | 120 | 121 | 120 | 121 | 5,000 | 1,210 |
| 2002-04-04 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2002-03-27 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-03-26 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2002-03-25 | 110 | 120 | 110 | 120 | 11,000 | 1,200 |
| 2002-03-22 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-03-18 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-03-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-03-11 | 115 | 120 | 115 | 120 | 5,000 | 1,200 |
| 2002-03-06 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2002-03-05 | 115 | 115 | 115 | 115 | 28,000 | 1,150 |
| 2002-02-25 | 105 | 115 | 105 | 115 | 19,000 | 1,150 |
| 2002-02-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-02-20 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-02-12 | 115 | 115 | 100 | 100 | 7,000 | 1,000 |
| 2002-02-06 | 110 | 115 | 110 | 115 | 20,000 | 1,150 |
| 2002-02-05 | 100 | 105 | 100 | 105 | 10,000 | 1,050 |
| 2002-02-04 | 90 | 95 | 90 | 95 | 2,000 | 950 |
| 2002-01-30 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2002-01-29 | 95 | 95 | 90 | 90 | 4,000 | 900 |
| 2002-01-25 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2002-01-24 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-01-23 | 100 | 100 | 100 | 100 | 37,000 | 1,000 |
| 2002-01-22 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-01-21 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-01-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-01-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-01-15 | 108 | 110 | 108 | 110 | 7,000 | 1,100 |
| 2002-01-11 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-01-08 | 120 | 120 | 120 | 120 | 14,000 | 1,200 |
| 2002-01-07 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
