2218 日糧製パン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-22 | 139 | 139 | 120 | 139 | 14,000 | 1,390 |
| 2003-12-15 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2003-12-10 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2003-12-09 | 140 | 140 | 140 | 140 | 30,000 | 1,400 |
| 2003-12-08 | 135 | 140 | 135 | 140 | 9,000 | 1,400 |
| 2003-12-05 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2003-12-04 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2003-11-25 | 135 | 140 | 135 | 140 | 13,000 | 1,400 |
| 2003-11-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-11-14 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-11-12 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-11-11 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2003-11-10 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2003-11-07 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2003-11-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-11-04 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2003-10-30 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2003-10-24 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2003-10-23 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2003-10-21 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2003-10-20 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-10-09 | 145 | 145 | 145 | 145 | 13,000 | 1,450 |
| 2003-10-08 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-10-07 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2003-09-30 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-09-29 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2003-09-26 | 140 | 145 | 140 | 145 | 4,000 | 1,450 |
| 2003-09-22 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-09-18 | 135 | 136 | 135 | 135 | 8,000 | 1,350 |
| 2003-09-17 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-09-11 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-09-10 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2003-09-09 | 125 | 130 | 125 | 130 | 4,000 | 1,300 |
| 2003-09-05 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2003-09-02 | 125 | 125 | 125 | 125 | 13,000 | 1,250 |
| 2003-08-28 | 145 | 145 | 115 | 115 | 5,000 | 1,150 |
| 2003-08-25 | 145 | 145 | 145 | 145 | 12,000 | 1,450 |
| 2003-08-19 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2003-08-14 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2003-08-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-08-12 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-08-07 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2003-08-06 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-08-05 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2003-07-29 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2003-07-28 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2003-07-25 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2003-07-23 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2003-07-15 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2003-07-09 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2003-07-08 | 120 | 120 | 120 | 120 | 12,000 | 1,200 |
| 2003-07-07 | 115 | 120 | 115 | 120 | 6,000 | 1,200 |
| 2003-07-04 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2003-07-03 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 2003-06-25 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2003-06-24 | 116 | 120 | 116 | 120 | 3,000 | 1,200 |
| 2003-06-20 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-06-19 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2003-06-18 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2003-06-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-06-12 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2003-06-11 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2003-06-10 | 110 | 115 | 110 | 115 | 9,000 | 1,150 |
| 2003-06-09 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2003-06-06 | 100 | 110 | 100 | 110 | 15,000 | 1,100 |
| 2003-06-05 | 90 | 100 | 90 | 100 | 28,000 | 1,000 |
| 2003-06-04 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2003-06-02 | 86 | 88 | 86 | 88 | 2,000 | 880 |
| 2003-05-29 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2003-05-23 | 95 | 95 | 95 | 95 | 21,000 | 950 |
| 2003-05-20 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2003-05-16 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2003-05-15 | 95 | 98 | 95 | 98 | 8,000 | 980 |
| 2003-05-14 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2003-05-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2003-05-06 | 98 | 100 | 98 | 100 | 28,000 | 1,000 |
| 2003-04-28 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2003-04-23 | 100 | 100 | 100 | 100 | 17,000 | 1,000 |
| 2003-04-15 | 90 | 99 | 90 | 99 | 9,000 | 990 |
| 2003-04-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2003-04-07 | 98 | 99 | 98 | 99 | 28,000 | 990 |
| 2003-03-28 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2003-03-25 | 100 | 100 | 100 | 100 | 18,000 | 1,000 |
| 2003-03-24 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-03-20 | 80 | 80 | 80 | 80 | 14,000 | 800 |
| 2003-03-14 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2003-03-05 | 100 | 108 | 100 | 108 | 27,000 | 1,080 |
| 2003-03-04 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-02-28 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2003-02-25 | 105 | 109 | 105 | 109 | 16,000 | 1,090 |
| 2003-02-20 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-02-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-02-14 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2003-02-13 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-02-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-02-05 | 105 | 110 | 105 | 110 | 26,000 | 1,100 |
| 2003-02-03 | 100 | 105 | 100 | 105 | 5,000 | 1,050 |
| 2003-01-31 | 85 | 95 | 85 | 95 | 4,000 | 950 |
| 2003-01-29 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2003-01-24 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-01-23 | 105 | 110 | 105 | 110 | 15,000 | 1,100 |
| 2003-01-22 | 105 | 105 | 101 | 101 | 3,000 | 1,010 |
| 2003-01-21 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-01-20 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-01-15 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2003-01-14 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-01-08 | 105 | 115 | 105 | 115 | 11,000 | 1,150 |
| 2003-01-07 | 105 | 120 | 105 | 120 | 14,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
