2218 日糧製パン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 103 | 107 | 103 | 107 | 11,000 | 1,070 |
| 2008-12-29 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-12-26 | 95 | 97 | 94 | 94 | 9,000 | 940 |
| 2008-12-25 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2008-12-24 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2008-12-22 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-12-15 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-12-09 | 98 | 98 | 98 | 98 | 32,000 | 980 |
| 2008-12-05 | 94 | 99 | 94 | 99 | 27,000 | 990 |
| 2008-12-04 | 98 | 98 | 89 | 94 | 10,000 | 940 |
| 2008-12-03 | 98 | 99 | 93 | 93 | 15,000 | 930 |
| 2008-12-02 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-11-27 | 99 | 99 | 99 | 99 | 11,000 | 990 |
| 2008-11-26 | 90 | 99 | 90 | 99 | 3,000 | 990 |
| 2008-11-25 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2008-11-21 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-11-20 | 86 | 89 | 86 | 89 | 2,000 | 890 |
| 2008-11-17 | 91 | 91 | 87 | 87 | 9,000 | 870 |
| 2008-11-14 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-11-13 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-11-12 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-11-11 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-11-07 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-11-05 | 95 | 95 | 89 | 89 | 27,000 | 890 |
| 2008-11-04 | 90 | 95 | 90 | 95 | 3,000 | 950 |
| 2008-10-31 | 69 | 89 | 69 | 89 | 23,000 | 890 |
| 2008-10-30 | 67 | 69 | 67 | 69 | 6,000 | 690 |
| 2008-10-29 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2008-10-27 | 78 | 78 | 78 | 78 | 15,000 | 780 |
| 2008-10-21 | 78 | 78 | 78 | 78 | 6,000 | 780 |
| 2008-10-20 | 79 | 79 | 78 | 78 | 2,000 | 780 |
| 2008-10-17 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2008-10-15 | 80 | 80 | 79 | 79 | 6,000 | 790 |
| 2008-10-14 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-10-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-10-09 | 95 | 95 | 91 | 91 | 4,000 | 910 |
| 2008-10-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-10-06 | 116 | 116 | 103 | 103 | 21,000 | 1,030 |
| 2008-10-02 | 100 | 105 | 100 | 105 | 5,000 | 1,050 |
| 2008-09-29 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-09-26 | 102 | 102 | 102 | 102 | 9,000 | 1,020 |
| 2008-09-22 | 101 | 105 | 100 | 105 | 3,000 | 1,050 |
| 2008-09-19 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-09-17 | 102 | 102 | 100 | 100 | 7,000 | 1,000 |
| 2008-09-16 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-09-10 | 103 | 107 | 103 | 104 | 5,000 | 1,040 |
| 2008-09-09 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-09-05 | 103 | 103 | 102 | 102 | 25,000 | 1,020 |
| 2008-09-04 | 102 | 103 | 102 | 103 | 7,000 | 1,030 |
| 2008-09-03 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2008-08-28 | 105 | 105 | 95 | 101 | 32,000 | 1,010 |
| 2008-08-27 | 107 | 107 | 105 | 105 | 12,000 | 1,050 |
| 2008-08-26 | 103 | 107 | 103 | 107 | 5,000 | 1,070 |
| 2008-08-25 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2008-08-22 | 103 | 103 | 100 | 100 | 13,000 | 1,000 |
| 2008-08-21 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-08-20 | 102 | 102 | 100 | 101 | 17,000 | 1,010 |
| 2008-08-19 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2008-08-18 | 104 | 105 | 101 | 105 | 33,000 | 1,050 |
| 2008-08-15 | 104 | 105 | 104 | 104 | 14,000 | 1,040 |
| 2008-08-13 | 104 | 104 | 101 | 104 | 6,000 | 1,040 |
| 2008-08-12 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-08-05 | 105 | 105 | 105 | 105 | 23,000 | 1,050 |
| 2008-08-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-08-01 | 104 | 104 | 100 | 100 | 5,000 | 1,000 |
| 2008-07-31 | 104 | 104 | 103 | 103 | 8,000 | 1,030 |
| 2008-07-30 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-07-29 | 103 | 104 | 103 | 104 | 4,000 | 1,040 |
| 2008-07-28 | 104 | 104 | 103 | 103 | 9,000 | 1,030 |
| 2008-07-25 | 104 | 108 | 104 | 104 | 13,000 | 1,040 |
| 2008-07-24 | 103 | 105 | 103 | 105 | 5,000 | 1,050 |
| 2008-07-23 | 108 | 109 | 103 | 103 | 13,000 | 1,030 |
| 2008-07-22 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-07-18 | 105 | 107 | 105 | 107 | 6,000 | 1,070 |
| 2008-07-17 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-07-16 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-07-15 | 108 | 108 | 103 | 103 | 8,000 | 1,030 |
| 2008-07-14 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-07-11 | 105 | 105 | 103 | 103 | 53,000 | 1,030 |
| 2008-07-10 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2008-07-08 | 100 | 104 | 100 | 100 | 3,000 | 1,000 |
| 2008-07-07 | 101 | 104 | 101 | 104 | 27,000 | 1,040 |
| 2008-07-04 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-07-03 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-07-02 | 103 | 103 | 103 | 103 | 30,000 | 1,030 |
| 2008-06-30 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2008-06-27 | 103 | 103 | 102 | 102 | 12,000 | 1,020 |
| 2008-06-20 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2008-06-19 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 2008-06-18 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-06-17 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 2008-06-16 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2008-06-09 | 110 | 110 | 110 | 110 | 34,000 | 1,100 |
| 2008-06-06 | 113 | 113 | 113 | 113 | 20,000 | 1,130 |
| 2008-06-05 | 112 | 112 | 110 | 110 | 27,000 | 1,100 |
| 2008-06-04 | 109 | 113 | 109 | 113 | 6,000 | 1,130 |
| 2008-06-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-06-02 | 110 | 110 | 109 | 109 | 6,000 | 1,090 |
| 2008-05-27 | 109 | 109 | 109 | 109 | 9,000 | 1,090 |
| 2008-05-26 | 110 | 110 | 109 | 109 | 2,000 | 1,090 |
| 2008-05-21 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-05-16 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 2008-05-15 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-05-09 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2008-05-07 | 114 | 114 | 114 | 114 | 22,000 | 1,140 |
| 2008-05-02 | 110 | 114 | 110 | 114 | 7,000 | 1,140 |
| 2008-05-01 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-04-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-04-25 | 108 | 108 | 108 | 108 | 14,000 | 1,080 |
| 2008-04-23 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-04-22 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-04-21 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-04-15 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2008-04-07 | 114 | 114 | 114 | 114 | 21,000 | 1,140 |
| 2008-04-04 | 108 | 114 | 108 | 114 | 6,000 | 1,140 |
| 2008-04-02 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-04-01 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-03-31 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-03-28 | 114 | 114 | 114 | 114 | 8,000 | 1,140 |
| 2008-03-27 | 104 | 109 | 104 | 109 | 6,000 | 1,090 |
| 2008-03-26 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2008-03-25 | 115 | 115 | 114 | 114 | 5,000 | 1,140 |
| 2008-03-24 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-03-21 | 115 | 115 | 109 | 109 | 6,000 | 1,090 |
| 2008-03-18 | 110 | 110 | 109 | 109 | 3,000 | 1,090 |
| 2008-03-14 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2008-03-13 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-03-11 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2008-03-10 | 114 | 115 | 114 | 115 | 2,000 | 1,150 |
| 2008-03-07 | 111 | 115 | 110 | 110 | 3,000 | 1,100 |
| 2008-03-06 | 112 | 112 | 110 | 110 | 3,000 | 1,100 |
| 2008-03-05 | 111 | 116 | 111 | 116 | 23,000 | 1,160 |
| 2008-03-04 | 110 | 116 | 109 | 116 | 9,000 | 1,160 |
| 2008-03-03 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2008-02-29 | 109 | 118 | 109 | 118 | 6,000 | 1,180 |
| 2008-02-28 | 115 | 115 | 110 | 110 | 12,000 | 1,100 |
| 2008-02-27 | 108 | 110 | 108 | 110 | 5,000 | 1,100 |
| 2008-02-26 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2008-02-22 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-02-19 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2008-02-18 | 110 | 110 | 107 | 107 | 2,000 | 1,070 |
| 2008-02-13 | 105 | 112 | 100 | 100 | 6,000 | 1,000 |
| 2008-02-12 | 103 | 103 | 101 | 101 | 4,000 | 1,010 |
| 2008-02-07 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-02-05 | 109 | 109 | 109 | 109 | 23,000 | 1,090 |
| 2008-02-04 | 103 | 109 | 103 | 109 | 5,000 | 1,090 |
| 2008-01-31 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-01-30 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2008-01-28 | 105 | 105 | 98 | 99 | 16,000 | 990 |
| 2008-01-25 | 101 | 101 | 100 | 100 | 14,000 | 1,000 |
| 2008-01-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-01-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-01-16 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-01-15 | 104 | 104 | 101 | 101 | 8,000 | 1,010 |
| 2008-01-08 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-01-07 | 110 | 110 | 104 | 104 | 27,000 | 1,040 |
| 2008-01-04 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
