2218 日糧製パン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 205 | 222 | 205 | 222 | 5,000 | 2,220 |
| 2005-12-28 | 202 | 222 | 202 | 222 | 4,000 | 2,220 |
| 2005-12-27 | 210 | 220 | 200 | 220 | 19,000 | 2,200 |
| 2005-12-26 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2005-12-22 | 202 | 215 | 202 | 210 | 20,000 | 2,100 |
| 2005-12-21 | 209 | 209 | 202 | 209 | 6,000 | 2,090 |
| 2005-12-20 | 191 | 210 | 190 | 210 | 29,000 | 2,100 |
| 2005-12-19 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2005-12-16 | 204 | 204 | 202 | 202 | 2,000 | 2,020 |
| 2005-12-15 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2005-12-14 | 180 | 202 | 180 | 200 | 17,000 | 2,000 |
| 2005-12-13 | 185 | 185 | 180 | 180 | 14,000 | 1,800 |
| 2005-12-12 | 190 | 190 | 190 | 190 | 13,000 | 1,900 |
| 2005-12-08 | 200 | 202 | 200 | 202 | 24,000 | 2,020 |
| 2005-12-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-12-06 | 200 | 203 | 195 | 203 | 36,000 | 2,030 |
| 2005-12-05 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2005-12-02 | 200 | 205 | 190 | 195 | 20,000 | 1,950 |
| 2005-12-01 | 172 | 202 | 172 | 200 | 21,000 | 2,000 |
| 2005-11-30 | 172 | 202 | 172 | 202 | 30,000 | 2,020 |
| 2005-11-29 | 172 | 189 | 172 | 189 | 26,000 | 1,890 |
| 2005-11-28 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2005-11-25 | 170 | 185 | 165 | 185 | 80,000 | 1,850 |
| 2005-11-24 | 174 | 174 | 170 | 170 | 2,000 | 1,700 |
| 2005-11-22 | 160 | 175 | 160 | 175 | 10,000 | 1,750 |
| 2005-11-21 | 169 | 170 | 160 | 160 | 24,000 | 1,600 |
| 2005-11-18 | 175 | 185 | 160 | 165 | 28,000 | 1,650 |
| 2005-11-17 | 154 | 175 | 154 | 175 | 30,000 | 1,750 |
| 2005-11-16 | 142 | 150 | 142 | 150 | 5,000 | 1,500 |
| 2005-11-15 | 155 | 155 | 140 | 141 | 15,000 | 1,410 |
| 2005-11-14 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2005-11-11 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2005-11-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2005-11-09 | 165 | 165 | 158 | 160 | 22,000 | 1,600 |
| 2005-11-08 | 155 | 158 | 155 | 158 | 21,000 | 1,580 |
| 2005-11-07 | 153 | 153 | 150 | 150 | 25,000 | 1,500 |
| 2005-11-04 | 134 | 159 | 134 | 150 | 63,000 | 1,500 |
| 2005-11-02 | 129 | 145 | 129 | 136 | 30,000 | 1,360 |
| 2005-11-01 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2005-10-31 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2005-10-28 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2005-10-27 | 125 | 125 | 125 | 125 | 14,000 | 1,250 |
| 2005-10-25 | 120 | 130 | 120 | 130 | 11,000 | 1,300 |
| 2005-10-24 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2005-10-20 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-10-19 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2005-10-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-10-17 | 123 | 123 | 120 | 120 | 6,000 | 1,200 |
| 2005-10-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2005-10-13 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2005-10-12 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-10-11 | 122 | 130 | 120 | 120 | 9,000 | 1,200 |
| 2005-10-07 | 122 | 122 | 117 | 117 | 2,000 | 1,170 |
| 2005-10-06 | 125 | 125 | 122 | 122 | 12,000 | 1,220 |
| 2005-10-05 | 122 | 123 | 122 | 122 | 18,000 | 1,220 |
| 2005-10-04 | 115 | 122 | 115 | 122 | 12,000 | 1,220 |
| 2005-10-03 | 115 | 118 | 115 | 118 | 6,000 | 1,180 |
| 2005-09-28 | 118 | 118 | 118 | 118 | 20,000 | 1,180 |
| 2005-09-27 | 120 | 120 | 120 | 120 | 18,000 | 1,200 |
| 2005-09-26 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2005-09-22 | 118 | 120 | 118 | 120 | 2,000 | 1,200 |
| 2005-09-21 | 118 | 121 | 118 | 121 | 7,000 | 1,210 |
| 2005-09-20 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2005-09-16 | 123 | 123 | 118 | 118 | 5,000 | 1,180 |
| 2005-09-15 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2005-09-14 | 120 | 120 | 117 | 117 | 2,000 | 1,170 |
| 2005-09-13 | 125 | 125 | 116 | 116 | 5,000 | 1,160 |
| 2005-09-12 | 124 | 125 | 124 | 125 | 4,000 | 1,250 |
| 2005-09-09 | 110 | 111 | 110 | 111 | 5,000 | 1,110 |
| 2005-09-06 | 126 | 126 | 126 | 126 | 8,000 | 1,260 |
| 2005-09-05 | 120 | 120 | 120 | 120 | 15,000 | 1,200 |
| 2005-09-02 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-08-30 | 120 | 120 | 116 | 120 | 25,000 | 1,200 |
| 2005-08-29 | 117 | 119 | 117 | 119 | 5,000 | 1,190 |
| 2005-08-25 | 116 | 116 | 111 | 111 | 2,000 | 1,110 |
| 2005-08-24 | 116 | 119 | 116 | 116 | 4,000 | 1,160 |
| 2005-08-23 | 116 | 118 | 116 | 118 | 7,000 | 1,180 |
| 2005-08-22 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2005-08-19 | 115 | 118 | 115 | 118 | 6,000 | 1,180 |
| 2005-08-15 | 115 | 117 | 115 | 117 | 11,000 | 1,170 |
| 2005-08-11 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2005-08-10 | 117 | 117 | 117 | 117 | 8,000 | 1,170 |
| 2005-08-08 | 120 | 120 | 120 | 120 | 22,000 | 1,200 |
| 2005-08-05 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2005-08-03 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2005-08-02 | 113 | 119 | 113 | 113 | 5,000 | 1,130 |
| 2005-07-29 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2005-07-28 | 118 | 118 | 110 | 110 | 7,000 | 1,100 |
| 2005-07-27 | 119 | 119 | 118 | 118 | 14,000 | 1,180 |
| 2005-07-26 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2005-07-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2005-07-21 | 119 | 119 | 118 | 118 | 4,000 | 1,180 |
| 2005-07-19 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-07-15 | 120 | 120 | 120 | 120 | 9,000 | 1,200 |
| 2005-07-13 | 120 | 120 | 115 | 120 | 4,000 | 1,200 |
| 2005-07-12 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-07-11 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2005-07-08 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2005-07-06 | 120 | 120 | 120 | 120 | 24,000 | 1,200 |
| 2005-07-05 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2005-07-04 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2005-07-01 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2005-06-30 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2005-06-29 | 120 | 120 | 110 | 110 | 18,000 | 1,100 |
| 2005-06-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2005-06-24 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2005-06-23 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2005-06-15 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2005-06-10 | 121 | 121 | 121 | 121 | 24,000 | 1,210 |
| 2005-06-09 | 119 | 119 | 116 | 116 | 12,000 | 1,160 |
| 2005-06-07 | 116 | 116 | 116 | 116 | 18,000 | 1,160 |
| 2005-06-06 | 112 | 112 | 111 | 111 | 11,000 | 1,110 |
| 2005-06-03 | 111 | 111 | 110 | 111 | 6,000 | 1,110 |
| 2005-06-02 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2005-06-01 | 119 | 119 | 115 | 115 | 6,000 | 1,150 |
| 2005-05-31 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2005-05-30 | 117 | 117 | 117 | 117 | 12,000 | 1,170 |
| 2005-05-27 | 111 | 112 | 111 | 112 | 3,000 | 1,120 |
| 2005-05-25 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2005-05-24 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2005-05-23 | 111 | 115 | 111 | 115 | 5,000 | 1,150 |
| 2005-05-20 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2005-05-18 | 115 | 115 | 115 | 115 | 10,000 | 1,150 |
| 2005-05-13 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2005-05-10 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2005-05-09 | 130 | 130 | 110 | 110 | 16,000 | 1,100 |
| 2005-05-06 | 114 | 124 | 114 | 124 | 9,000 | 1,240 |
| 2005-04-28 | 114 | 114 | 114 | 114 | 13,000 | 1,140 |
| 2005-04-27 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2005-04-25 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2005-04-18 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2005-04-13 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2005-04-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2005-04-11 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2005-04-07 | 117 | 117 | 117 | 117 | 17,000 | 1,170 |
| 2005-04-06 | 112 | 113 | 112 | 112 | 7,000 | 1,120 |
| 2005-03-31 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2005-03-30 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2005-03-29 | 106 | 107 | 106 | 107 | 6,000 | 1,070 |
| 2005-03-28 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2005-03-25 | 105 | 105 | 105 | 105 | 26,000 | 1,050 |
| 2005-03-24 | 110 | 115 | 105 | 105 | 31,000 | 1,050 |
| 2005-03-23 | 110 | 110 | 108 | 108 | 3,000 | 1,080 |
| 2005-03-22 | 120 | 120 | 101 | 110 | 23,000 | 1,100 |
| 2005-03-16 | 125 | 125 | 115 | 118 | 17,000 | 1,180 |
| 2005-03-15 | 108 | 110 | 108 | 110 | 18,000 | 1,100 |
| 2005-03-14 | 116 | 116 | 105 | 105 | 12,000 | 1,050 |
| 2005-03-10 | 120 | 120 | 105 | 110 | 20,000 | 1,100 |
| 2005-03-09 | 130 | 130 | 120 | 120 | 9,000 | 1,200 |
| 2005-03-07 | 131 | 131 | 129 | 129 | 30,000 | 1,290 |
| 2005-03-04 | 120 | 129 | 120 | 129 | 21,000 | 1,290 |
| 2005-03-03 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-03-01 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
| 2005-02-28 | 120 | 120 | 120 | 120 | 15,000 | 1,200 |
| 2005-02-25 | 120 | 120 | 120 | 120 | 18,000 | 1,200 |
| 2005-02-24 | 124 | 124 | 120 | 120 | 12,000 | 1,200 |
| 2005-02-22 | 120 | 129 | 120 | 129 | 9,000 | 1,290 |
| 2005-02-21 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2005-02-18 | 120 | 120 | 118 | 118 | 3,000 | 1,180 |
| 2005-02-17 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2005-02-15 | 119 | 119 | 119 | 119 | 6,000 | 1,190 |
| 2005-02-07 | 120 | 120 | 119 | 119 | 27,000 | 1,190 |
| 2005-02-04 | 120 | 120 | 119 | 119 | 2,000 | 1,190 |
| 2005-02-03 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2005-02-02 | 110 | 118 | 110 | 118 | 3,000 | 1,180 |
| 2005-02-01 | 115 | 115 | 110 | 110 | 3,000 | 1,100 |
| 2005-01-31 | 103 | 110 | 103 | 104 | 33,000 | 1,040 |
| 2005-01-28 | 128 | 128 | 128 | 128 | 14,000 | 1,280 |
| 2005-01-26 | 121 | 122 | 121 | 122 | 7,000 | 1,220 |
| 2005-01-25 | 121 | 121 | 120 | 121 | 15,000 | 1,210 |
| 2005-01-24 | 121 | 122 | 121 | 121 | 7,000 | 1,210 |
| 2005-01-21 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-01-20 | 121 | 121 | 120 | 120 | 31,000 | 1,200 |
| 2005-01-19 | 121 | 122 | 121 | 121 | 10,000 | 1,210 |
| 2005-01-18 | 120 | 125 | 120 | 125 | 10,000 | 1,250 |
| 2005-01-17 | 131 | 131 | 120 | 120 | 14,000 | 1,200 |
| 2005-01-14 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2005-01-11 | 125 | 125 | 121 | 121 | 5,000 | 1,210 |
| 2005-01-05 | 133 | 133 | 130 | 130 | 29,000 | 1,300 |
| 2005-01-04 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
