2218 日糧製パン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 107 | 108 | 103 | 105 | 15,000 | 1,050 |
| 2007-12-25 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2007-12-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2007-12-19 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2007-12-18 | 105 | 105 | 101 | 101 | 4,000 | 1,010 |
| 2007-12-17 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2007-12-13 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2007-12-12 | 105 | 105 | 101 | 101 | 4,000 | 1,010 |
| 2007-12-11 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2007-12-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2007-12-07 | 105 | 105 | 105 | 105 | 34,000 | 1,050 |
| 2007-12-05 | 105 | 105 | 105 | 105 | 22,000 | 1,050 |
| 2007-12-04 | 105 | 109 | 105 | 109 | 4,000 | 1,090 |
| 2007-11-30 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2007-11-29 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2007-11-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-11-27 | 101 | 105 | 101 | 105 | 15,000 | 1,050 |
| 2007-11-26 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2007-11-22 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2007-11-16 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2007-11-15 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2007-11-09 | 102 | 110 | 102 | 110 | 4,000 | 1,100 |
| 2007-11-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2007-11-05 | 114 | 114 | 114 | 114 | 22,000 | 1,140 |
| 2007-11-02 | 109 | 114 | 109 | 114 | 4,000 | 1,140 |
| 2007-10-31 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2007-10-30 | 110 | 112 | 110 | 111 | 4,000 | 1,110 |
| 2007-10-29 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 2007-10-26 | 111 | 111 | 108 | 108 | 12,000 | 1,080 |
| 2007-10-25 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2007-10-23 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2007-10-18 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2007-10-16 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2007-10-12 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2007-10-11 | 106 | 106 | 105 | 105 | 4,000 | 1,050 |
| 2007-10-10 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2007-10-09 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2007-10-05 | 110 | 110 | 110 | 110 | 22,000 | 1,100 |
| 2007-10-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2007-10-02 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2007-10-01 | 110 | 113 | 106 | 106 | 4,000 | 1,060 |
| 2007-09-28 | 110 | 110 | 110 | 110 | 13,000 | 1,100 |
| 2007-09-27 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2007-09-20 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2007-09-18 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2007-09-14 | 104 | 104 | 100 | 100 | 7,000 | 1,000 |
| 2007-09-13 | 101 | 104 | 100 | 104 | 3,000 | 1,040 |
| 2007-09-12 | 110 | 110 | 105 | 105 | 3,000 | 1,050 |
| 2007-09-11 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2007-09-05 | 125 | 125 | 125 | 125 | 20,000 | 1,250 |
| 2007-09-04 | 120 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2007-09-03 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2007-08-31 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2007-08-29 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2007-08-28 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2007-08-27 | 119 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2007-08-16 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2007-08-15 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2007-08-13 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 2007-08-10 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2007-08-06 | 122 | 122 | 115 | 115 | 26,000 | 1,150 |
| 2007-08-03 | 112 | 123 | 112 | 123 | 10,000 | 1,230 |
| 2007-08-02 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2007-07-31 | 111 | 116 | 111 | 116 | 2,000 | 1,160 |
| 2007-07-30 | 117 | 117 | 112 | 112 | 11,000 | 1,120 |
| 2007-07-27 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2007-07-26 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 2007-07-13 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2007-07-12 | 118 | 119 | 118 | 118 | 7,000 | 1,180 |
| 2007-07-11 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2007-07-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2007-07-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2007-07-05 | 125 | 125 | 125 | 125 | 20,000 | 1,250 |
| 2007-07-04 | 122 | 125 | 122 | 125 | 4,000 | 1,250 |
| 2007-07-03 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2007-06-29 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2007-06-28 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2007-06-27 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
| 2007-06-20 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2007-06-18 | 127 | 127 | 125 | 125 | 8,000 | 1,250 |
| 2007-06-14 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2007-06-13 | 121 | 122 | 121 | 122 | 5,000 | 1,220 |
| 2007-06-08 | 131 | 131 | 131 | 131 | 25,000 | 1,310 |
| 2007-06-07 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2007-06-06 | 128 | 128 | 128 | 128 | 14,000 | 1,280 |
| 2007-06-05 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2007-06-04 | 121 | 123 | 121 | 123 | 5,000 | 1,230 |
| 2007-06-01 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2007-05-29 | 123 | 123 | 122 | 123 | 3,000 | 1,230 |
| 2007-05-28 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2007-05-25 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2007-05-23 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2007-05-15 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2007-05-10 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2007-05-09 | 127 | 127 | 125 | 125 | 5,000 | 1,250 |
| 2007-05-07 | 130 | 130 | 126 | 126 | 21,000 | 1,260 |
| 2007-05-02 | 130 | 130 | 126 | 130 | 11,000 | 1,300 |
| 2007-05-01 | 136 | 136 | 136 | 136 | 8,000 | 1,360 |
| 2007-04-27 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2007-04-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-04-24 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2007-04-17 | 128 | 133 | 128 | 133 | 3,000 | 1,330 |
| 2007-04-16 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2007-04-12 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2007-04-11 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2007-04-09 | 130 | 130 | 129 | 129 | 6,000 | 1,290 |
| 2007-04-05 | 136 | 136 | 136 | 136 | 19,000 | 1,360 |
| 2007-04-04 | 128 | 136 | 128 | 136 | 3,000 | 1,360 |
| 2007-04-03 | 128 | 135 | 128 | 135 | 10,000 | 1,350 |
| 2007-04-02 | 126 | 135 | 126 | 135 | 3,000 | 1,350 |
| 2007-03-30 | 125 | 138 | 125 | 136 | 6,000 | 1,360 |
| 2007-03-29 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2007-03-27 | 130 | 130 | 130 | 130 | 13,000 | 1,300 |
| 2007-03-26 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-03-22 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2007-03-16 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2007-03-14 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2007-03-12 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2007-03-08 | 127 | 132 | 127 | 130 | 5,000 | 1,300 |
| 2007-03-05 | 137 | 137 | 137 | 137 | 18,000 | 1,370 |
| 2007-03-01 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2007-02-28 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2007-02-20 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2007-02-16 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-02-15 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2007-02-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-02-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2007-02-06 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2007-02-05 | 135 | 135 | 135 | 135 | 15,000 | 1,350 |
| 2007-02-02 | 130 | 135 | 130 | 135 | 3,000 | 1,350 |
| 2007-02-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-01-31 | 125 | 135 | 125 | 135 | 2,000 | 1,350 |
| 2007-01-30 | 125 | 135 | 125 | 135 | 6,000 | 1,350 |
| 2007-01-29 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2007-01-26 | 131 | 131 | 131 | 131 | 10,000 | 1,310 |
| 2007-01-25 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2007-01-23 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2007-01-22 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2007-01-19 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2007-01-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-01-15 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2007-01-09 | 140 | 140 | 140 | 140 | 16,000 | 1,400 |
| 2007-01-05 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2007-01-04 | 129 | 134 | 129 | 134 | 4,000 | 1,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
