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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-12-27 | 86 | 86 | 86 | 86 | 20,000 | 860 |
| 2010-12-24 | 87 | 90 | 87 | 90 | 11,000 | 900 |
| 2010-12-22 | 87 | 87 | 86 | 86 | 16,000 | 860 |
| 2010-12-21 | 88 | 89 | 88 | 88 | 6,000 | 880 |
| 2010-12-20 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2010-12-16 | 87 | 87 | 87 | 87 | 7,000 | 870 |
| 2010-12-15 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-12-14 | 88 | 90 | 88 | 90 | 2,000 | 900 |
| 2010-12-09 | 89 | 89 | 87 | 87 | 33,000 | 870 |
| 2010-12-08 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2010-12-07 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-12-06 | 90 | 90 | 88 | 89 | 42,000 | 890 |
| 2010-12-03 | 90 | 90 | 89 | 89 | 11,000 | 890 |
| 2010-12-01 | 91 | 91 | 89 | 89 | 6,000 | 890 |
| 2010-11-30 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2010-11-29 | 91 | 91 | 91 | 91 | 13,000 | 910 |
| 2010-11-26 | 90 | 90 | 90 | 90 | 16,000 | 900 |
| 2010-11-24 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2010-11-22 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2010-11-19 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2010-11-18 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2010-11-17 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-11-16 | 89 | 90 | 89 | 90 | 3,000 | 900 |
| 2010-11-11 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-11-10 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-11-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-11-08 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2010-11-05 | 94 | 94 | 94 | 94 | 24,000 | 940 |
| 2010-11-04 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2010-11-02 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-11-01 | 93 | 93 | 90 | 90 | 30,000 | 900 |
| 2010-10-28 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-10-27 | 95 | 95 | 95 | 95 | 16,000 | 950 |
| 2010-10-26 | 93 | 95 | 93 | 95 | 5,000 | 950 |
| 2010-10-25 | 92 | 95 | 92 | 95 | 5,000 | 950 |
| 2010-10-22 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2010-10-20 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2010-10-14 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-10-13 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2010-10-08 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-10-06 | 100 | 100 | 100 | 100 | 23,000 | 1,000 |
| 2010-10-05 | 93 | 96 | 93 | 96 | 8,000 | 960 |
| 2010-10-01 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-09-30 | 95 | 95 | 91 | 91 | 21,000 | 910 |
| 2010-09-28 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-09-27 | 95 | 95 | 95 | 95 | 12,000 | 950 |
| 2010-09-24 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2010-09-22 | 94 | 95 | 94 | 95 | 10,000 | 950 |
| 2010-09-21 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 2010-09-16 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2010-09-13 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-09-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-09-09 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-09-06 | 95 | 95 | 95 | 95 | 24,000 | 950 |
| 2010-09-03 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-09-01 | 90 | 90 | 90 | 90 | 17,000 | 900 |
| 2010-08-27 | 94 | 94 | 89 | 89 | 19,000 | 890 |
| 2010-08-26 | 94 | 95 | 94 | 95 | 4,000 | 950 |
| 2010-08-25 | 92 | 93 | 91 | 93 | 8,000 | 930 |
| 2010-08-23 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2010-08-19 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-08-18 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-08-17 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-08-16 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-08-11 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2010-08-10 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-08-09 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-08-05 | 94 | 94 | 93 | 93 | 27,000 | 930 |
| 2010-08-04 | 91 | 94 | 91 | 94 | 4,000 | 940 |
| 2010-07-30 | 88 | 88 | 88 | 88 | 10,000 | 880 |
| 2010-07-29 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2010-07-28 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2010-07-27 | 94 | 94 | 94 | 94 | 15,000 | 940 |
| 2010-07-26 | 89 | 94 | 89 | 94 | 7,000 | 940 |
| 2010-07-23 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-07-16 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-07-15 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-07-14 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-07-12 | 88 | 89 | 88 | 89 | 2,000 | 890 |
| 2010-07-08 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-07-07 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-07-06 | 91 | 91 | 91 | 91 | 29,000 | 910 |
| 2010-07-05 | 88 | 88 | 87 | 88 | 6,000 | 880 |
| 2010-07-02 | 89 | 89 | 85 | 85 | 6,000 | 850 |
| 2010-07-01 | 85 | 87 | 85 | 87 | 2,000 | 870 |
| 2010-06-29 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2010-06-28 | 89 | 89 | 86 | 86 | 21,000 | 860 |
| 2010-06-25 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2010-06-24 | 86 | 86 | 85 | 85 | 3,000 | 850 |
| 2010-06-22 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2010-06-21 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2010-06-18 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2010-06-17 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2010-06-14 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2010-06-11 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2010-06-10 | 88 | 88 | 84 | 84 | 17,000 | 840 |
| 2010-06-09 | 86 | 86 | 86 | 86 | 15,000 | 860 |
| 2010-06-08 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2010-06-07 | 86 | 86 | 84 | 84 | 28,000 | 840 |
| 2010-06-04 | 86 | 87 | 85 | 87 | 12,000 | 870 |
| 2010-06-03 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2010-06-02 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2010-06-01 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2010-05-28 | 84 | 84 | 84 | 84 | 16,000 | 840 |
| 2010-05-27 | 84 | 85 | 83 | 85 | 14,000 | 850 |
| 2010-05-26 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2010-05-25 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2010-05-24 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2010-05-21 | 81 | 84 | 81 | 82 | 4,000 | 820 |
| 2010-05-20 | 83 | 83 | 82 | 82 | 6,000 | 820 |
| 2010-05-19 | 84 | 84 | 83 | 83 | 2,000 | 830 |
| 2010-05-17 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2010-05-14 | 82 | 83 | 82 | 83 | 3,000 | 830 |
| 2010-05-13 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2010-05-11 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2010-05-10 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2010-05-07 | 82 | 82 | 81 | 82 | 4,000 | 820 |
| 2010-05-06 | 84 | 84 | 84 | 84 | 28,000 | 840 |
| 2010-04-30 | 83 | 84 | 83 | 84 | 5,000 | 840 |
| 2010-04-28 | 85 | 85 | 82 | 85 | 17,000 | 850 |
| 2010-04-27 | 85 | 85 | 83 | 83 | 22,000 | 830 |
| 2010-04-26 | 84 | 84 | 83 | 83 | 7,000 | 830 |
| 2010-04-23 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2010-04-22 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2010-04-21 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2010-04-19 | 82 | 84 | 82 | 84 | 2,000 | 840 |
| 2010-04-16 | 83 | 83 | 82 | 82 | 7,000 | 820 |
| 2010-04-15 | 82 | 83 | 81 | 82 | 11,000 | 820 |
| 2010-04-14 | 81 | 82 | 81 | 82 | 4,000 | 820 |
| 2010-04-13 | 82 | 82 | 81 | 81 | 11,000 | 810 |
| 2010-04-12 | 83 | 83 | 81 | 82 | 5,000 | 820 |
| 2010-04-09 | 83 | 83 | 82 | 82 | 13,000 | 820 |
| 2010-04-07 | 85 | 86 | 83 | 83 | 11,000 | 830 |
| 2010-04-06 | 89 | 89 | 84 | 84 | 38,000 | 840 |
| 2010-04-05 | 82 | 85 | 82 | 85 | 18,000 | 850 |
| 2010-04-02 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2010-04-01 | 81 | 82 | 81 | 81 | 9,000 | 810 |
| 2010-03-31 | 80 | 82 | 80 | 80 | 12,000 | 800 |
| 2010-03-30 | 79 | 81 | 79 | 80 | 6,000 | 800 |
| 2010-03-29 | 81 | 81 | 79 | 80 | 22,000 | 800 |
| 2010-03-26 | 90 | 90 | 88 | 88 | 33,000 | 880 |
| 2010-03-25 | 87 | 90 | 87 | 89 | 19,000 | 890 |
| 2010-03-24 | 87 | 87 | 87 | 87 | 13,000 | 870 |
| 2010-03-23 | 86 | 86 | 85 | 86 | 8,000 | 860 |
| 2010-03-19 | 83 | 84 | 83 | 84 | 9,000 | 840 |
| 2010-03-18 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2010-03-17 | 82 | 83 | 82 | 82 | 13,000 | 820 |
| 2010-03-16 | 82 | 83 | 82 | 82 | 7,000 | 820 |
| 2010-03-15 | 82 | 82 | 82 | 82 | 7,000 | 820 |
| 2010-03-12 | 83 | 84 | 82 | 82 | 11,000 | 820 |
| 2010-03-11 | 83 | 84 | 83 | 83 | 3,000 | 830 |
| 2010-03-10 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2010-03-09 | 83 | 83 | 81 | 81 | 11,000 | 810 |
| 2010-03-08 | 84 | 84 | 83 | 83 | 28,000 | 830 |
| 2010-03-05 | 80 | 82 | 80 | 82 | 19,000 | 820 |
| 2010-03-04 | 80 | 81 | 80 | 80 | 7,000 | 800 |
| 2010-03-03 | 80 | 82 | 79 | 79 | 18,000 | 790 |
| 2010-03-02 | 80 | 81 | 80 | 80 | 6,000 | 800 |
| 2010-03-01 | 81 | 82 | 79 | 80 | 21,000 | 800 |
| 2010-02-26 | 78 | 79 | 78 | 79 | 12,000 | 790 |
| 2010-02-25 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2010-02-23 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2010-02-22 | 77 | 78 | 77 | 77 | 6,000 | 770 |
| 2010-02-19 | 77 | 78 | 77 | 77 | 5,000 | 770 |
| 2010-02-18 | 77 | 77 | 76 | 77 | 21,000 | 770 |
| 2010-02-17 | 76 | 79 | 76 | 77 | 11,000 | 770 |
| 2010-02-16 | 76 | 76 | 76 | 76 | 33,000 | 760 |
| 2010-02-15 | 77 | 77 | 76 | 76 | 15,000 | 760 |
| 2010-02-12 | 79 | 79 | 78 | 78 | 8,000 | 780 |
| 2010-02-10 | 79 | 80 | 79 | 80 | 17,000 | 800 |
| 2010-02-09 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2010-02-08 | 79 | 79 | 78 | 78 | 15,000 | 780 |
| 2010-02-05 | 79 | 79 | 78 | 79 | 40,000 | 790 |
| 2010-02-04 | 78 | 79 | 77 | 79 | 21,000 | 790 |
| 2010-02-03 | 79 | 80 | 78 | 80 | 18,000 | 800 |
| 2010-02-02 | 78 | 80 | 78 | 80 | 19,000 | 800 |
| 2010-02-01 | 80 | 80 | 78 | 78 | 17,000 | 780 |
| 2010-01-29 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 2010-01-28 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-01-27 | 81 | 81 | 81 | 81 | 17,000 | 810 |
| 2010-01-26 | 82 | 82 | 81 | 81 | 3,000 | 810 |
| 2010-01-25 | 81 | 82 | 81 | 82 | 3,000 | 820 |
| 2010-01-22 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2010-01-20 | 80 | 80 | 79 | 80 | 37,000 | 800 |
| 2010-01-19 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 2010-01-18 | 81 | 82 | 79 | 79 | 48,000 | 790 |
| 2010-01-15 | 79 | 80 | 79 | 79 | 24,000 | 790 |
| 2010-01-14 | 79 | 79 | 77 | 78 | 33,000 | 780 |
| 2010-01-13 | 79 | 79 | 79 | 79 | 19,000 | 790 |
| 2010-01-12 | 80 | 80 | 80 | 80 | 29,000 | 800 |
| 2010-01-08 | 80 | 81 | 80 | 81 | 7,000 | 810 |
| 2010-01-07 | 81 | 81 | 81 | 81 | 10,000 | 810 |
| 2010-01-06 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2010-01-05 | 81 | 81 | 80 | 80 | 37,000 | 800 |
| 2010-01-04 | 80 | 82 | 80 | 80 | 7,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
