2218 日糧製パン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 80 | 80 | 79 | 80 | 4,000 | 800 |
| 2009-12-29 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 2009-12-28 | 80 | 81 | 80 | 81 | 7,000 | 810 |
| 2009-12-25 | 81 | 81 | 80 | 81 | 34,000 | 810 |
| 2009-12-24 | 82 | 82 | 80 | 82 | 35,000 | 820 |
| 2009-12-21 | 87 | 87 | 83 | 83 | 3,000 | 830 |
| 2009-12-18 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2009-12-17 | 82 | 82 | 81 | 81 | 2,000 | 810 |
| 2009-12-15 | 82 | 82 | 80 | 80 | 6,000 | 800 |
| 2009-12-14 | 84 | 84 | 80 | 80 | 12,000 | 800 |
| 2009-12-11 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2009-12-09 | 84 | 84 | 84 | 84 | 35,000 | 840 |
| 2009-12-08 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2009-12-07 | 85 | 85 | 84 | 84 | 29,000 | 840 |
| 2009-12-04 | 85 | 86 | 84 | 86 | 16,000 | 860 |
| 2009-12-03 | 84 | 94 | 84 | 90 | 21,000 | 900 |
| 2009-11-30 | 84 | 85 | 84 | 85 | 6,000 | 850 |
| 2009-11-27 | 84 | 84 | 84 | 84 | 15,000 | 840 |
| 2009-11-26 | 81 | 84 | 81 | 84 | 3,000 | 840 |
| 2009-11-25 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2009-11-24 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-11-19 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-11-18 | 83 | 84 | 82 | 84 | 11,000 | 840 |
| 2009-11-13 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-11-12 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-11-11 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2009-11-10 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2009-11-09 | 87 | 87 | 85 | 85 | 4,000 | 850 |
| 2009-11-06 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-11-05 | 86 | 86 | 85 | 85 | 35,000 | 850 |
| 2009-11-04 | 86 | 88 | 86 | 88 | 2,000 | 880 |
| 2009-11-02 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-10-30 | 86 | 86 | 85 | 85 | 2,000 | 850 |
| 2009-10-29 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-10-28 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-10-27 | 86 | 86 | 86 | 86 | 17,000 | 860 |
| 2009-10-26 | 84 | 86 | 84 | 86 | 9,000 | 860 |
| 2009-10-23 | 86 | 86 | 85 | 85 | 5,000 | 850 |
| 2009-10-22 | 87 | 89 | 85 | 85 | 24,000 | 850 |
| 2009-10-21 | 86 | 87 | 85 | 85 | 15,000 | 850 |
| 2009-10-20 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-10-19 | 87 | 87 | 87 | 87 | 9,000 | 870 |
| 2009-10-14 | 86 | 89 | 86 | 89 | 3,000 | 890 |
| 2009-10-13 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2009-10-09 | 86 | 90 | 86 | 90 | 6,000 | 900 |
| 2009-10-08 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2009-10-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-10-05 | 90 | 90 | 90 | 90 | 30,000 | 900 |
| 2009-10-02 | 95 | 95 | 85 | 90 | 7,000 | 900 |
| 2009-10-01 | 88 | 90 | 88 | 90 | 15,000 | 900 |
| 2009-09-30 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-09-29 | 90 | 92 | 90 | 92 | 9,000 | 920 |
| 2009-09-28 | 97 | 97 | 92 | 92 | 4,000 | 920 |
| 2009-09-25 | 92 | 92 | 92 | 92 | 17,000 | 920 |
| 2009-09-24 | 93 | 93 | 92 | 92 | 2,000 | 920 |
| 2009-09-18 | 96 | 96 | 93 | 93 | 6,000 | 930 |
| 2009-09-17 | 92 | 92 | 90 | 92 | 4,000 | 920 |
| 2009-09-16 | 93 | 93 | 91 | 93 | 6,000 | 930 |
| 2009-09-15 | 97 | 97 | 93 | 93 | 11,000 | 930 |
| 2009-09-10 | 97 | 97 | 95 | 95 | 2,000 | 950 |
| 2009-09-08 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-09-07 | 100 | 100 | 98 | 98 | 27,000 | 980 |
| 2009-09-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-09-02 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2009-08-28 | 102 | 102 | 100 | 102 | 9,000 | 1,020 |
| 2009-08-27 | 100 | 100 | 98 | 98 | 18,000 | 980 |
| 2009-08-26 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-08-25 | 94 | 98 | 94 | 98 | 4,000 | 980 |
| 2009-08-24 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2009-08-21 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-08-20 | 96 | 98 | 96 | 98 | 6,000 | 980 |
| 2009-08-19 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-08-18 | 99 | 99 | 93 | 93 | 6,000 | 930 |
| 2009-08-14 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-08-13 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2009-08-10 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-08-07 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-08-06 | 102 | 105 | 102 | 105 | 3,000 | 1,050 |
| 2009-08-05 | 108 | 108 | 100 | 102 | 31,000 | 1,020 |
| 2009-08-04 | 112 | 112 | 107 | 108 | 20,000 | 1,080 |
| 2009-08-03 | 120 | 122 | 106 | 110 | 43,000 | 1,100 |
| 2009-07-31 | 93 | 120 | 90 | 110 | 83,000 | 1,100 |
| 2009-07-30 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2009-07-27 | 90 | 90 | 90 | 90 | 20,000 | 900 |
| 2009-07-24 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2009-07-23 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2009-07-22 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2009-07-21 | 95 | 95 | 88 | 88 | 7,000 | 880 |
| 2009-07-17 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-07-16 | 95 | 95 | 95 | 95 | 20,000 | 950 |
| 2009-07-15 | 87 | 91 | 87 | 90 | 14,000 | 900 |
| 2009-07-14 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2009-07-10 | 87 | 90 | 87 | 90 | 2,000 | 900 |
| 2009-07-09 | 88 | 90 | 87 | 90 | 12,000 | 900 |
| 2009-07-07 | 88 | 88 | 88 | 88 | 7,000 | 880 |
| 2009-07-06 | 90 | 90 | 89 | 89 | 29,000 | 890 |
| 2009-07-03 | 92 | 92 | 90 | 90 | 2,000 | 900 |
| 2009-07-02 | 91 | 92 | 90 | 92 | 7,000 | 920 |
| 2009-07-01 | 92 | 92 | 90 | 90 | 6,000 | 900 |
| 2009-06-30 | 90 | 90 | 90 | 90 | 16,000 | 900 |
| 2009-06-29 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2009-06-26 | 95 | 95 | 95 | 95 | 13,000 | 950 |
| 2009-06-25 | 90 | 95 | 90 | 95 | 8,000 | 950 |
| 2009-06-24 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2009-06-23 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-06-22 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-06-19 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-06-16 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-06-15 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-06-09 | 95 | 95 | 95 | 95 | 31,000 | 950 |
| 2009-06-05 | 96 | 96 | 96 | 96 | 25,000 | 960 |
| 2009-06-04 | 94 | 96 | 94 | 96 | 4,000 | 960 |
| 2009-06-03 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-06-02 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2009-06-01 | 90 | 95 | 90 | 95 | 2,000 | 950 |
| 2009-05-29 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-05-28 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-05-27 | 89 | 89 | 88 | 88 | 16,000 | 880 |
| 2009-05-26 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2009-05-25 | 87 | 90 | 87 | 90 | 3,000 | 900 |
| 2009-05-22 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2009-05-21 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-05-20 | 91 | 91 | 86 | 86 | 4,000 | 860 |
| 2009-05-19 | 86 | 86 | 86 | 86 | 11,000 | 860 |
| 2009-05-15 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-05-14 | 86 | 86 | 85 | 85 | 11,000 | 850 |
| 2009-05-11 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-05-07 | 90 | 90 | 90 | 90 | 27,000 | 900 |
| 2009-05-01 | 90 | 90 | 88 | 90 | 4,000 | 900 |
| 2009-04-30 | 89 | 89 | 87 | 87 | 5,000 | 870 |
| 2009-04-28 | 89 | 89 | 86 | 86 | 12,000 | 860 |
| 2009-04-27 | 85 | 85 | 84 | 85 | 13,000 | 850 |
| 2009-04-24 | 83 | 84 | 83 | 84 | 3,000 | 840 |
| 2009-04-22 | 84 | 84 | 83 | 83 | 3,000 | 830 |
| 2009-04-20 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2009-04-17 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-04-15 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-04-08 | 86 | 86 | 83 | 83 | 2,000 | 830 |
| 2009-04-07 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2009-04-06 | 89 | 89 | 89 | 89 | 27,000 | 890 |
| 2009-04-03 | 86 | 89 | 86 | 89 | 9,000 | 890 |
| 2009-04-02 | 87 | 87 | 86 | 86 | 7,000 | 860 |
| 2009-04-01 | 88 | 88 | 87 | 87 | 6,000 | 870 |
| 2009-03-31 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2009-03-30 | 90 | 90 | 90 | 90 | 14,000 | 900 |
| 2009-03-27 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-03-26 | 88 | 88 | 86 | 86 | 2,000 | 860 |
| 2009-03-25 | 90 | 90 | 88 | 90 | 8,000 | 900 |
| 2009-03-24 | 87 | 89 | 87 | 89 | 10,000 | 890 |
| 2009-03-23 | 90 | 90 | 87 | 87 | 6,000 | 870 |
| 2009-03-19 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2009-03-18 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2009-03-17 | 89 | 89 | 87 | 87 | 9,000 | 870 |
| 2009-03-13 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2009-03-12 | 91 | 91 | 87 | 87 | 10,000 | 870 |
| 2009-03-11 | 95 | 95 | 92 | 92 | 2,000 | 920 |
| 2009-03-09 | 94 | 94 | 93 | 93 | 3,000 | 930 |
| 2009-03-06 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-03-05 | 94 | 94 | 94 | 94 | 27,000 | 940 |
| 2009-03-04 | 94 | 94 | 93 | 94 | 4,000 | 940 |
| 2009-03-03 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-03-02 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2009-02-27 | 98 | 98 | 93 | 93 | 16,000 | 930 |
| 2009-02-26 | 94 | 100 | 90 | 100 | 14,000 | 1,000 |
| 2009-02-24 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2009-02-17 | 98 | 98 | 93 | 93 | 12,000 | 930 |
| 2009-02-16 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-02-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-02-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-02-10 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2009-02-09 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-02-05 | 105 | 105 | 96 | 96 | 24,000 | 960 |
| 2009-02-04 | 101 | 105 | 101 | 105 | 2,000 | 1,050 |
| 2009-02-03 | 102 | 102 | 97 | 97 | 12,000 | 970 |
| 2009-01-29 | 100 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2009-01-28 | 109 | 109 | 109 | 109 | 9,000 | 1,090 |
| 2009-01-27 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2009-01-26 | 100 | 105 | 100 | 105 | 7,000 | 1,050 |
| 2009-01-20 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-01-09 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-01-06 | 106 | 106 | 100 | 100 | 4,000 | 1,000 |
| 2009-01-05 | 107 | 107 | 107 | 107 | 23,000 | 1,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
