2218 日糧製パン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 137 | 137 | 131 | 131 | 2,000 | 1,310 |
| 2006-12-27 | 137 | 137 | 136 | 136 | 12,000 | 1,360 |
| 2006-12-26 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2006-12-25 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2006-12-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2006-12-18 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2006-12-14 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2006-12-07 | 140 | 142 | 140 | 140 | 28,000 | 1,400 |
| 2006-12-05 | 141 | 141 | 131 | 140 | 21,000 | 1,400 |
| 2006-12-04 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2006-12-01 | 130 | 139 | 130 | 139 | 2,000 | 1,390 |
| 2006-11-30 | 135 | 135 | 130 | 135 | 11,000 | 1,350 |
| 2006-11-29 | 134 | 134 | 134 | 134 | 82,000 | 1,340 |
| 2006-11-28 | 135 | 135 | 134 | 134 | 31,000 | 1,340 |
| 2006-11-27 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2006-11-24 | 135 | 135 | 135 | 135 | 31,000 | 1,350 |
| 2006-11-20 | 137 | 142 | 137 | 142 | 51,000 | 1,420 |
| 2006-11-16 | 135 | 135 | 127 | 127 | 9,000 | 1,270 |
| 2006-11-15 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2006-11-13 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2006-11-09 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2006-11-06 | 144 | 144 | 144 | 144 | 18,000 | 1,440 |
| 2006-11-02 | 135 | 144 | 135 | 144 | 7,000 | 1,440 |
| 2006-10-31 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2006-10-30 | 142 | 142 | 142 | 142 | 8,000 | 1,420 |
| 2006-10-27 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2006-10-25 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2006-10-24 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2006-10-23 | 135 | 140 | 135 | 140 | 10,000 | 1,400 |
| 2006-10-20 | 136 | 138 | 135 | 138 | 7,000 | 1,380 |
| 2006-10-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2006-10-13 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2006-10-10 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2006-10-06 | 155 | 155 | 152 | 152 | 13,000 | 1,520 |
| 2006-10-05 | 149 | 150 | 148 | 148 | 12,000 | 1,480 |
| 2006-10-04 | 140 | 148 | 140 | 148 | 12,000 | 1,480 |
| 2006-10-03 | 140 | 145 | 140 | 145 | 3,000 | 1,450 |
| 2006-10-02 | 140 | 144 | 132 | 144 | 8,000 | 1,440 |
| 2006-09-29 | 130 | 139 | 130 | 139 | 2,000 | 1,390 |
| 2006-09-28 | 140 | 140 | 130 | 130 | 10,000 | 1,300 |
| 2006-09-26 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2006-09-25 | 132 | 137 | 132 | 137 | 6,000 | 1,370 |
| 2006-09-22 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2006-09-20 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2006-09-19 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2006-09-15 | 140 | 140 | 132 | 140 | 7,000 | 1,400 |
| 2006-09-14 | 133 | 140 | 133 | 140 | 38,000 | 1,400 |
| 2006-09-13 | 133 | 140 | 133 | 140 | 7,000 | 1,400 |
| 2006-09-06 | 145 | 145 | 132 | 132 | 20,000 | 1,320 |
| 2006-09-05 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2006-09-01 | 132 | 138 | 132 | 138 | 3,000 | 1,380 |
| 2006-08-28 | 141 | 141 | 141 | 141 | 12,000 | 1,410 |
| 2006-08-25 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2006-08-24 | 140 | 140 | 131 | 131 | 8,000 | 1,310 |
| 2006-08-16 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2006-08-15 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2006-08-14 | 133 | 134 | 133 | 134 | 4,000 | 1,340 |
| 2006-08-11 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2006-08-10 | 125 | 130 | 125 | 130 | 5,000 | 1,300 |
| 2006-08-09 | 126 | 140 | 126 | 140 | 5,000 | 1,400 |
| 2006-08-07 | 134 | 134 | 134 | 134 | 19,000 | 1,340 |
| 2006-07-31 | 133 | 134 | 130 | 134 | 7,000 | 1,340 |
| 2006-07-27 | 125 | 135 | 125 | 135 | 32,000 | 1,350 |
| 2006-07-26 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2006-07-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2006-07-19 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2006-07-12 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2006-07-07 | 161 | 162 | 141 | 141 | 19,000 | 1,410 |
| 2006-07-06 | 147 | 148 | 147 | 148 | 3,000 | 1,480 |
| 2006-07-04 | 138 | 145 | 132 | 135 | 11,000 | 1,350 |
| 2006-07-03 | 140 | 140 | 130 | 140 | 5,000 | 1,400 |
| 2006-06-30 | 145 | 145 | 140 | 140 | 2,000 | 1,400 |
| 2006-06-28 | 149 | 149 | 149 | 149 | 9,000 | 1,490 |
| 2006-06-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2006-06-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2006-06-19 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2006-06-15 | 154 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2006-06-08 | 156 | 156 | 156 | 156 | 24,000 | 1,560 |
| 2006-06-05 | 157 | 157 | 157 | 157 | 16,000 | 1,570 |
| 2006-05-29 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2006-05-26 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2006-05-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2006-05-24 | 148 | 150 | 141 | 150 | 11,000 | 1,500 |
| 2006-05-19 | 148 | 148 | 145 | 145 | 12,000 | 1,450 |
| 2006-05-18 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2006-05-15 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2006-05-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2006-05-09 | 163 | 165 | 163 | 165 | 18,000 | 1,650 |
| 2006-05-08 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2006-05-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2006-05-01 | 154 | 154 | 150 | 150 | 2,000 | 1,500 |
| 2006-04-28 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
| 2006-04-27 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2006-04-26 | 150 | 151 | 150 | 151 | 9,000 | 1,510 |
| 2006-04-24 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2006-04-20 | 155 | 160 | 155 | 160 | 10,000 | 1,600 |
| 2006-04-18 | 161 | 165 | 161 | 165 | 2,000 | 1,650 |
| 2006-04-17 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2006-04-14 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2006-04-13 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2006-04-12 | 165 | 166 | 164 | 166 | 4,000 | 1,660 |
| 2006-04-11 | 160 | 166 | 160 | 166 | 6,000 | 1,660 |
| 2006-04-10 | 166 | 166 | 157 | 163 | 6,000 | 1,630 |
| 2006-04-07 | 176 | 176 | 156 | 171 | 11,000 | 1,710 |
| 2006-04-06 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2006-04-05 | 160 | 161 | 160 | 160 | 10,000 | 1,600 |
| 2006-04-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2006-03-31 | 154 | 165 | 154 | 155 | 4,000 | 1,550 |
| 2006-03-30 | 157 | 160 | 157 | 160 | 6,000 | 1,600 |
| 2006-03-29 | 167 | 167 | 160 | 160 | 23,000 | 1,600 |
| 2006-03-28 | 165 | 168 | 165 | 165 | 15,000 | 1,650 |
| 2006-03-27 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2006-03-24 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2006-03-22 | 160 | 160 | 151 | 151 | 2,000 | 1,510 |
| 2006-03-20 | 155 | 155 | 150 | 150 | 14,000 | 1,500 |
| 2006-03-17 | 162 | 162 | 155 | 155 | 3,000 | 1,550 |
| 2006-03-16 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2006-03-15 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2006-03-13 | 160 | 160 | 155 | 155 | 2,000 | 1,550 |
| 2006-03-10 | 166 | 166 | 156 | 156 | 2,000 | 1,560 |
| 2006-03-09 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2006-03-08 | 163 | 163 | 156 | 156 | 3,000 | 1,560 |
| 2006-03-07 | 163 | 163 | 163 | 163 | 18,000 | 1,630 |
| 2006-03-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2006-03-03 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
| 2006-03-01 | 157 | 157 | 156 | 156 | 13,000 | 1,560 |
| 2006-02-28 | 163 | 163 | 161 | 161 | 5,000 | 1,610 |
| 2006-02-27 | 163 | 163 | 163 | 163 | 8,000 | 1,630 |
| 2006-02-24 | 161 | 170 | 161 | 163 | 9,000 | 1,630 |
| 2006-02-23 | 170 | 170 | 160 | 160 | 7,000 | 1,600 |
| 2006-02-22 | 160 | 170 | 160 | 170 | 11,000 | 1,700 |
| 2006-02-21 | 160 | 165 | 146 | 165 | 19,000 | 1,650 |
| 2006-02-20 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2006-02-16 | 170 | 170 | 160 | 160 | 23,000 | 1,600 |
| 2006-02-15 | 190 | 190 | 170 | 170 | 8,000 | 1,700 |
| 2006-02-06 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 2006-02-01 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-01-30 | 200 | 210 | 200 | 210 | 5,000 | 2,100 |
| 2006-01-27 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2006-01-26 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2006-01-24 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2006-01-23 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-01-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-01-19 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-01-18 | 210 | 210 | 200 | 210 | 5,000 | 2,100 |
| 2006-01-17 | 240 | 240 | 230 | 230 | 5,000 | 2,300 |
| 2006-01-16 | 240 | 250 | 240 | 250 | 3,000 | 2,500 |
| 2006-01-13 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2006-01-12 | 219 | 230 | 212 | 230 | 26,000 | 2,300 |
| 2006-01-11 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2006-01-10 | 219 | 220 | 211 | 220 | 21,000 | 2,200 |
| 2006-01-05 | 220 | 220 | 220 | 220 | 12,000 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
