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