2218 日糧製パン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30888888881,000880
2010-12-278686868620,000860
2010-12-248790879011,000900
2010-12-228787868616,000860
2010-12-21888988886,000880
2010-12-20888888884,000880
2010-12-16878787877,000870
2010-12-15888888881,000880
2010-12-14889088902,000900
2010-12-098989878733,000870
2010-12-08898989892,000890
2010-12-07898989891,000890
2010-12-069090888942,000890
2010-12-039090898911,000890
2010-12-01919189896,000890
2010-11-30898989892,000890
2010-11-299191919113,000910
2010-11-269090909016,000900
2010-11-24898989894,000890
2010-11-22919190903,000900
2010-11-19898989894,000890
2010-11-18909090905,000900
2010-11-17909090901,000900
2010-11-16899089903,000900
2010-11-11909090902,000900
2010-11-10919191911,000910
2010-11-09909090901,000900
2010-11-08919191913,000910
2010-11-059494949424,000940
2010-11-04949494942,000940
2010-11-02909090901,000900
2010-11-019393909030,000900
2010-10-28959595951,000950
2010-10-279595959516,000950
2010-10-26939593955,000950
2010-10-25929592955,000950
2010-10-22939393932,000930
2010-10-20909190912,000910
2010-10-14919191911,000910
2010-10-13909090903,000900
2010-10-08989898981,000980
2010-10-0610010010010023,0001,000
2010-10-05939693968,000960
2010-10-01929292921,000920
2010-09-309595919121,000910
2010-09-28959595952,000950
2010-09-279595959512,000950
2010-09-24959595953,000950
2010-09-229495949510,000950
2010-09-21929292926,000920
2010-09-16919190903,000900
2010-09-13898989891,000890
2010-09-10909090901,000900
2010-09-09919191911,000910
2010-09-069595959524,000950
2010-09-03959595951,000950
2010-09-019090909017,000900
2010-08-279494898919,000890
2010-08-26949594954,000950
2010-08-25929391938,000930
2010-08-23929292923,000920
2010-08-19929292921,000920
2010-08-18929292921,000920
2010-08-17939393931,000930
2010-08-16939393931,000930
2010-08-11939393933,000930
2010-08-10949494941,000940
2010-08-09939393931,000930
2010-08-059494939327,000930
2010-08-04919491944,000940
2010-07-308888888810,000880
2010-07-29919191913,000910
2010-07-28919191912,000910
2010-07-279494949415,000940
2010-07-26899489947,000940
2010-07-23909090901,000900
2010-07-16898989891,000890
2010-07-15898989891,000890
2010-07-14898989891,000890
2010-07-12888988892,000890
2010-07-08919191911,000910
2010-07-07919191911,000910
2010-07-069191919129,000910
2010-07-05888887886,000880
2010-07-02898985856,000850
2010-07-01858785872,000870
2010-06-29858585855,000850
2010-06-288989868621,000860
2010-06-25868686864,000860
2010-06-24868685853,000850
2010-06-22868686861,000860
2010-06-21868686861,000860
2010-06-18868686861,000860
2010-06-17868686861,000860
2010-06-14868686861,000860
2010-06-11868686861,000860
2010-06-108888848417,000840
2010-06-098686868615,000860
2010-06-08868686861,000860
2010-06-078686848428,000840
2010-06-048687858712,000870
2010-06-03868686864,000860
2010-06-02858585854,000850
2010-06-01848484842,000840
2010-05-288484848416,000840
2010-05-278485838514,000850
2010-05-26828282821,000820
2010-05-25828282821,000820
2010-05-24828282821,000820
2010-05-21818481824,000820
2010-05-20838382826,000820
2010-05-19848483832,000830
2010-05-17848484841,000840
2010-05-14828382833,000830
2010-05-13838383831,000830
2010-05-11838383831,000830
2010-05-10848484844,000840
2010-05-07828281824,000820
2010-05-068484848428,000840
2010-04-30838483845,000840
2010-04-288585828517,000850
2010-04-278585838322,000830
2010-04-26848483837,000830
2010-04-23848484841,000840
2010-04-22858585853,000850
2010-04-21848484841,000840
2010-04-19828482842,000840
2010-04-16838382827,000820
2010-04-158283818211,000820
2010-04-14818281824,000820
2010-04-138282818111,000810
2010-04-12838381825,000820
2010-04-098383828213,000820
2010-04-078586838311,000830
2010-04-068989848438,000840
2010-04-058285828518,000850
2010-04-02818181814,000810
2010-04-01818281819,000810
2010-03-318082808012,000800
2010-03-30798179806,000800
2010-03-298181798022,000800
2010-03-269090888833,000880
2010-03-258790878919,000890
2010-03-248787878713,000870
2010-03-23868685868,000860
2010-03-19838483849,000840
2010-03-18848484842,000840
2010-03-178283828213,000820
2010-03-16828382827,000820
2010-03-15828282827,000820
2010-03-128384828211,000820
2010-03-11838483833,000830
2010-03-10828282822,000820
2010-03-098383818111,000810
2010-03-088484838328,000830
2010-03-058082808219,000820
2010-03-04808180807,000800
2010-03-038082797918,000790
2010-03-02808180806,000800
2010-03-018182798021,000800
2010-02-267879787912,000790
2010-02-25787878781,000780
2010-02-23767676763,000760
2010-02-22777877776,000770
2010-02-19777877775,000770
2010-02-187777767721,000770
2010-02-177679767711,000770
2010-02-167676767633,000760
2010-02-157777767615,000760
2010-02-12797978788,000780
2010-02-107980798017,000800
2010-02-09808080808,000800
2010-02-087979787815,000780
2010-02-057979787940,000790
2010-02-047879777921,000790
2010-02-037980788018,000800
2010-02-027880788019,000800
2010-02-018080787817,000780
2010-01-298080808012,000800
2010-01-28808080801,000800
2010-01-278181818117,000810
2010-01-26828281813,000810
2010-01-25818281823,000820
2010-01-22808180814,000810
2010-01-208080798037,000800
2010-01-19798079802,000800
2010-01-188182797948,000790
2010-01-157980797924,000790
2010-01-147979777833,000780
2010-01-137979797919,000790
2010-01-128080808029,000800
2010-01-08808180817,000810
2010-01-078181818110,000810
2010-01-06808080805,000800
2010-01-058181808037,000800
2010-01-04808280807,000800

分割・併合履歴 : [2017-09-27]1株→0.1株