2218 日糧製パン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	135	135	135	135	12,000	1,350
2004-12-15	141	141	141	141	4,000	1,410
2004-12-14	141	141	141	141	19,000	1,410
2004-12-13	135	135	135	135	6,000	1,350
2004-12-10	129	129	129	129	8,000	1,290
2004-12-08	140	140	120	120	19,000	1,200
2004-12-07	134	134	134	134	1,000	1,340
2004-12-06	128	128	128	128	3,000	1,280
2004-12-03	128	128	128	128	9,000	1,280
2004-12-01	125	125	125	125	3,000	1,250
2004-11-29	128	128	127	128	12,000	1,280
2004-11-26	125	125	125	125	9,000	1,250
2004-11-25	123	123	123	123	1,000	1,230
2004-11-22	123	123	123	123	1,000	1,230
2004-11-19	123	123	123	123	2,000	1,230
2004-11-17	123	123	123	123	1,000	1,230
2004-11-15	128	128	128	128	6,000	1,280
2004-11-09	128	128	128	128	2,000	1,280
2004-11-08	128	128	127	127	17,000	1,270
2004-11-05	123	127	123	127	19,000	1,270
2004-10-28	128	128	123	123	8,000	1,230
2004-10-27	125	125	125	125	6,000	1,250
2004-10-25	125	125	120	125	4,000	1,250
2004-10-21	125	125	125	125	13,000	1,250
2004-10-19	120	125	120	125	5,000	1,250
2004-10-15	127	127	127	127	5,000	1,270
2004-10-14	130	130	128	128	7,000	1,280
2004-10-13	130	130	130	130	3,000	1,300
2004-10-06	134	134	134	134	2,000	1,340
2004-10-05	133	133	133	133	18,000	1,330
2004-09-29	140	140	140	140	6,000	1,400
2004-09-28	134	134	134	134	5,000	1,340
2004-09-27	128	128	128	128	2,000	1,280
2004-09-22	128	128	128	128	1,000	1,280
2004-09-21	132	132	130	130	2,000	1,300
2004-09-15	135	135	130	130	6,000	1,300
2004-09-14	135	135	135	135	1,000	1,350
2004-09-13	135	135	130	135	13,000	1,350
2004-09-07	135	135	135	135	7,000	1,350
2004-09-06	130	130	130	130	17,000	1,300
2004-08-31	115	130	115	130	10,000	1,300
2004-08-30	133	133	130	130	10,000	1,300
2004-08-27	130	130	130	130	8,000	1,300
2004-08-26	130	130	130	130	2,000	1,300
2004-08-25	130	130	130	130	2,000	1,300
2004-08-24	130	130	130	130	3,000	1,300
2004-08-23	130	130	130	130	1,000	1,300
2004-08-19	130	130	130	130	3,000	1,300
2004-08-18	130	130	125	130	9,000	1,300
2004-08-17	130	130	130	130	3,000	1,300
2004-08-16	131	131	130	130	4,000	1,300
2004-08-13	131	131	131	131	5,000	1,310
2004-08-10	131	131	131	131	3,000	1,310
2004-08-06	127	137	127	137	14,000	1,370
2004-08-05	121	121	121	121	10,000	1,210
2004-08-04	121	121	121	121	10,000	1,210
2004-07-30	120	120	120	120	5,000	1,200
2004-07-27	120	123	120	120	34,000	1,200
2004-07-26	120	120	111	120	10,000	1,200
2004-07-16	148	148	148	148	5,000	1,480
2004-07-14	140	140	140	140	1,000	1,400
2004-07-07	150	150	150	150	1,000	1,500
2004-07-06	148	148	148	148	16,000	1,480
2004-07-05	141	141	141	141	2,000	1,410
2004-07-02	141	141	141	141	1,000	1,410
2004-06-29	155	155	135	140	3,000	1,400
2004-06-28	155	155	155	155	1,000	1,550
2004-06-25	150	150	150	150	10,000	1,500
2004-06-24	150	150	150	150	5,000	1,500
2004-06-23	150	150	150	150	4,000	1,500
2004-06-21	149	150	149	150	3,000	1,500
2004-06-17	150	150	150	150	2,000	1,500
2004-06-15	150	150	150	150	5,000	1,500
2004-06-11	157	157	150	150	8,000	1,500
2004-06-10	150	150	150	150	14,000	1,500
2004-06-09	150	150	143	143	17,000	1,430
2004-06-08	141	143	141	143	15,000	1,430
2004-06-07	135	135	135	135	2,000	1,350
2004-06-04	135	135	135	135	4,000	1,350
2004-05-27	135	135	135	135	12,000	1,350
2004-05-24	135	135	135	135	4,000	1,350
2004-05-14	140	140	140	140	5,000	1,400
2004-05-13	140	140	140	140	2,000	1,400
2004-05-12	139	139	139	139	3,000	1,390
2004-05-11	149	149	140	140	2,000	1,400
2004-05-10	145	149	145	149	5,000	1,490
2004-05-07	139	139	139	139	18,000	1,390
2004-04-30	130	130	130	130	6,000	1,300
2004-04-28	137	137	137	137	3,000	1,370
2004-04-27	132	132	132	132	12,000	1,320
2004-04-23	132	133	132	132	7,000	1,320
2004-04-22	127	130	127	130	14,000	1,300
2004-04-21	121	125	120	125	13,000	1,250
2004-04-20	121	121	120	120	10,000	1,200
2004-04-19	123	123	120	120	10,000	1,200
2004-04-15	123	123	122	122	11,000	1,220
2004-04-08	130	130	120	120	6,000	1,200
2004-04-07	126	130	126	126	13,000	1,260
2004-04-06	120	120	120	120	10,000	1,200
2004-04-05	115	115	115	115	5,000	1,150
2004-04-02	112	112	112	112	3,000	1,120
2004-03-31	100	100	100	100	3,000	1,000
2004-03-25	120	120	120	120	1,000	1,200
2004-03-24	130	130	115	117	13,000	1,170
2004-03-23	120	130	120	130	11,000	1,300
2004-03-22	120	120	120	120	2,000	1,200
2004-03-19	120	120	120	120	3,000	1,200
2004-03-17	125	125	125	125	1,000	1,250
2004-03-16	120	120	120	120	3,000	1,200
2004-03-15	120	120	120	120	6,000	1,200
2004-03-12	120	120	120	120	2,000	1,200
2004-03-11	115	115	115	115	1,000	1,150
2004-03-09	115	120	115	120	6,000	1,200
2004-03-08	110	115	110	115	19,000	1,150
2004-03-05	110	110	110	110	10,000	1,100
2004-03-04	105	110	105	110	5,000	1,100
2004-03-03	117	117	91	105	12,000	1,050
2004-03-02	116	116	116	116	2,000	1,160
2004-03-01	115	115	115	115	2,000	1,150
2004-02-27	115	115	115	115	1,000	1,150
2004-02-26	120	120	120	120	3,000	1,200
2004-02-25	117	117	117	117	5,000	1,170
2004-02-24	116	117	116	117	13,000	1,170
2004-02-23	115	116	115	116	5,000	1,160
2004-02-17	120	120	120	120	2,000	1,200
2004-02-16	120	120	120	120	5,000	1,200
2004-02-12	120	120	120	120	3,000	1,200
2004-02-10	120	120	120	120	3,000	1,200
2004-02-06	125	125	125	125	2,000	1,250
2004-02-05	125	125	125	125	22,000	1,250
2004-02-02	121	121	121	121	5,000	1,210
2004-01-30	121	121	116	121	8,000	1,210
2004-01-29	121	121	121	121	1,000	1,210
2004-01-23	136	136	136	136	13,000	1,360
2004-01-22	135	136	135	136	7,000	1,360
2004-01-15	136	136	136	136	5,000	1,360
2004-01-06	140	140	140	140	3,000	1,400
2004-01-05	140	140	140	140	17,000	1,400

分割・併合履歴： [2017-09-27]1株→0.1株