2218 日糧製パン(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 97 | 98 | 97 | 98 | 2,000 | 980 |
| 2011-12-29 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-12-28 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2011-12-27 | 96 | 97 | 96 | 97 | 26,000 | 970 |
| 2011-12-26 | 96 | 97 | 96 | 97 | 6,000 | 970 |
| 2011-12-20 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2011-12-19 | 97 | 97 | 96 | 96 | 8,000 | 960 |
| 2011-12-16 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-12-15 | 95 | 95 | 95 | 95 | 9,000 | 950 |
| 2011-12-14 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-12-12 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-12-08 | 98 | 98 | 98 | 98 | 25,000 | 980 |
| 2011-12-06 | 95 | 98 | 95 | 98 | 25,000 | 980 |
| 2011-12-05 | 95 | 96 | 95 | 96 | 10,000 | 960 |
| 2011-12-02 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-12-01 | 94 | 95 | 94 | 95 | 12,000 | 950 |
| 2011-11-30 | 93 | 94 | 93 | 94 | 9,000 | 940 |
| 2011-11-29 | 93 | 94 | 93 | 94 | 5,000 | 940 |
| 2011-11-28 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 2011-11-25 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2011-11-22 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-11-21 | 92 | 92 | 92 | 92 | 8,000 | 920 |
| 2011-11-18 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-11-16 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2011-11-15 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-11-14 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-11-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-11-09 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-11-07 | 92 | 92 | 92 | 92 | 24,000 | 920 |
| 2011-11-04 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2011-11-01 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-10-28 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-10-27 | 90 | 90 | 90 | 90 | 17,000 | 900 |
| 2011-10-26 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2011-10-20 | 91 | 91 | 89 | 89 | 13,000 | 890 |
| 2011-10-19 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-10-17 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2011-10-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-10-12 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-10-11 | 90 | 90 | 89 | 89 | 8,000 | 890 |
| 2011-10-06 | 93 | 93 | 93 | 93 | 23,000 | 930 |
| 2011-10-05 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-09-30 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-09-27 | 92 | 92 | 91 | 91 | 18,000 | 910 |
| 2011-09-26 | 92 | 92 | 91 | 91 | 3,000 | 910 |
| 2011-09-21 | 92 | 92 | 91 | 91 | 2,000 | 910 |
| 2011-09-20 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2011-09-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-09-06 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2011-09-05 | 92 | 92 | 91 | 91 | 27,000 | 910 |
| 2011-09-02 | 92 | 93 | 92 | 93 | 7,000 | 930 |
| 2011-09-01 | 91 | 92 | 91 | 92 | 9,000 | 920 |
| 2011-08-31 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-08-29 | 91 | 91 | 90 | 90 | 8,000 | 900 |
| 2011-08-26 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2011-08-25 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2011-08-24 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-08-23 | 89 | 91 | 89 | 91 | 6,000 | 910 |
| 2011-08-22 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2011-08-18 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2011-08-15 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-08-12 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-08-11 | 85 | 85 | 85 | 85 | 23,000 | 850 |
| 2011-08-10 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-08-09 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-08-08 | 92 | 92 | 91 | 91 | 16,000 | 910 |
| 2011-08-05 | 90 | 90 | 90 | 90 | 14,000 | 900 |
| 2011-08-03 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-08-02 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2011-08-01 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2011-07-29 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-07-28 | 90 | 90 | 90 | 90 | 13,000 | 900 |
| 2011-07-27 | 89 | 90 | 89 | 90 | 3,000 | 900 |
| 2011-07-26 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-07-22 | 89 | 89 | 88 | 88 | 5,000 | 880 |
| 2011-07-21 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-07-15 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-07-13 | 90 | 90 | 87 | 87 | 5,000 | 870 |
| 2011-07-06 | 89 | 89 | 89 | 89 | 25,000 | 890 |
| 2011-07-05 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-07-04 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2011-07-01 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2011-06-30 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2011-06-29 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2011-06-28 | 90 | 90 | 87 | 87 | 13,000 | 870 |
| 2011-06-27 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2011-06-23 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2011-06-22 | 87 | 87 | 86 | 86 | 3,000 | 860 |
| 2011-06-17 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-06-14 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2011-06-13 | 85 | 88 | 85 | 88 | 7,000 | 880 |
| 2011-06-09 | 87 | 87 | 87 | 87 | 28,000 | 870 |
| 2011-06-08 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-06-07 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2011-06-06 | 87 | 87 | 86 | 86 | 29,000 | 860 |
| 2011-06-03 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2011-06-02 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-06-01 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2011-05-31 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-05-30 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2011-05-27 | 85 | 85 | 85 | 85 | 16,000 | 850 |
| 2011-05-26 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 2011-05-25 | 85 | 85 | 85 | 85 | 9,000 | 850 |
| 2011-05-23 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-05-20 | 84 | 84 | 84 | 84 | 11,000 | 840 |
| 2011-05-18 | 84 | 85 | 84 | 85 | 11,000 | 850 |
| 2011-05-17 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-05-13 | 84 | 84 | 84 | 84 | 7,000 | 840 |
| 2011-05-11 | 84 | 85 | 84 | 85 | 15,000 | 850 |
| 2011-05-09 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2011-05-06 | 86 | 86 | 86 | 86 | 30,000 | 860 |
| 2011-05-02 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-04-28 | 85 | 86 | 85 | 85 | 10,000 | 850 |
| 2011-04-27 | 85 | 86 | 85 | 86 | 15,000 | 860 |
| 2011-04-26 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2011-04-25 | 86 | 87 | 86 | 87 | 7,000 | 870 |
| 2011-04-22 | 86 | 86 | 86 | 86 | 7,000 | 860 |
| 2011-04-21 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2011-04-20 | 85 | 87 | 85 | 87 | 13,000 | 870 |
| 2011-04-19 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-04-15 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-04-14 | 85 | 85 | 85 | 85 | 11,000 | 850 |
| 2011-04-13 | 85 | 85 | 84 | 84 | 5,000 | 840 |
| 2011-04-12 | 86 | 86 | 84 | 84 | 23,000 | 840 |
| 2011-04-08 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-04-06 | 88 | 88 | 86 | 86 | 25,000 | 860 |
| 2011-04-05 | 88 | 89 | 87 | 89 | 8,000 | 890 |
| 2011-04-04 | 87 | 87 | 86 | 87 | 5,000 | 870 |
| 2011-04-01 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2011-03-31 | 86 | 87 | 86 | 87 | 6,000 | 870 |
| 2011-03-30 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-03-29 | 86 | 86 | 85 | 86 | 15,000 | 860 |
| 2011-03-28 | 92 | 93 | 91 | 91 | 15,000 | 910 |
| 2011-03-25 | 91 | 92 | 90 | 92 | 21,000 | 920 |
| 2011-03-24 | 91 | 91 | 90 | 91 | 4,000 | 910 |
| 2011-03-23 | 88 | 91 | 88 | 91 | 7,000 | 910 |
| 2011-03-22 | 87 | 89 | 87 | 88 | 7,000 | 880 |
| 2011-03-18 | 88 | 88 | 85 | 85 | 4,000 | 850 |
| 2011-03-17 | 86 | 86 | 85 | 85 | 5,000 | 850 |
| 2011-03-16 | 83 | 88 | 83 | 87 | 10,000 | 870 |
| 2011-03-15 | 89 | 89 | 80 | 83 | 16,000 | 830 |
| 2011-03-14 | 88 | 89 | 85 | 89 | 22,000 | 890 |
| 2011-03-11 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-03-10 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2011-03-08 | 89 | 89 | 88 | 89 | 17,000 | 890 |
| 2011-03-07 | 89 | 90 | 89 | 89 | 22,000 | 890 |
| 2011-03-04 | 90 | 90 | 89 | 89 | 14,000 | 890 |
| 2011-03-03 | 89 | 91 | 88 | 91 | 29,000 | 910 |
| 2011-03-02 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2011-03-01 | 90 | 92 | 90 | 92 | 8,000 | 920 |
| 2011-02-28 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2011-02-25 | 89 | 90 | 88 | 90 | 29,000 | 900 |
| 2011-02-24 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2011-02-23 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-02-22 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-02-21 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-02-18 | 89 | 89 | 87 | 89 | 28,000 | 890 |
| 2011-02-17 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2011-02-16 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-02-14 | 95 | 95 | 88 | 90 | 47,000 | 900 |
| 2011-02-10 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-02-09 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-02-08 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2011-02-07 | 89 | 89 | 89 | 89 | 30,000 | 890 |
| 2011-02-04 | 89 | 89 | 88 | 89 | 4,000 | 890 |
| 2011-02-03 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-02-02 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2011-02-01 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-01-31 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2011-01-28 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-01-27 | 88 | 88 | 88 | 88 | 20,000 | 880 |
| 2011-01-26 | 89 | 89 | 88 | 88 | 7,000 | 880 |
| 2011-01-25 | 88 | 90 | 88 | 88 | 15,000 | 880 |
| 2011-01-24 | 88 | 88 | 88 | 88 | 14,000 | 880 |
| 2011-01-21 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2011-01-20 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-01-19 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-01-18 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2011-01-17 | 88 | 88 | 88 | 88 | 28,000 | 880 |
| 2011-01-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-01-13 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-01-12 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-01-11 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2011-01-07 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-01-06 | 90 | 90 | 90 | 90 | 24,000 | 900 |
| 2011-01-05 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-01-04 | 87 | 87 | 87 | 87 | 1,000 | 870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
