2218 日糧製パン(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 106 | 106 | 106 | 106 | 11,000 | 1,060 |
| 2012-12-27 | 103 | 103 | 102 | 103 | 5,000 | 1,030 |
| 2012-12-26 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2012-12-25 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2012-12-21 | 101 | 101 | 100 | 100 | 6,000 | 1,000 |
| 2012-12-20 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-12-19 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2012-12-18 | 101 | 102 | 101 | 101 | 4,000 | 1,010 |
| 2012-12-17 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2012-12-14 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-12-13 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-12-12 | 99 | 102 | 99 | 102 | 2,000 | 1,020 |
| 2012-12-11 | 98 | 99 | 98 | 98 | 16,000 | 980 |
| 2012-12-10 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2012-12-07 | 101 | 101 | 101 | 101 | 24,000 | 1,010 |
| 2012-12-06 | 99 | 102 | 99 | 102 | 4,000 | 1,020 |
| 2012-12-05 | 102 | 102 | 102 | 102 | 21,000 | 1,020 |
| 2012-12-04 | 100 | 102 | 100 | 102 | 5,000 | 1,020 |
| 2012-12-03 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2012-11-30 | 100 | 101 | 99 | 101 | 13,000 | 1,010 |
| 2012-11-29 | 101 | 101 | 100 | 100 | 21,000 | 1,000 |
| 2012-11-28 | 103 | 103 | 102 | 102 | 17,000 | 1,020 |
| 2012-11-27 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2012-11-26 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2012-11-22 | 99 | 100 | 99 | 100 | 4,000 | 1,000 |
| 2012-11-21 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2012-11-20 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2012-11-16 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2012-11-15 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2012-11-14 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-11-13 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2012-11-12 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-11-09 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-11-08 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-11-07 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2012-11-06 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-11-05 | 103 | 103 | 101 | 102 | 29,000 | 1,020 |
| 2012-11-02 | 103 | 103 | 101 | 103 | 3,000 | 1,030 |
| 2012-11-01 | 102 | 103 | 102 | 103 | 5,000 | 1,030 |
| 2012-10-31 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2012-10-30 | 102 | 102 | 101 | 102 | 8,000 | 1,020 |
| 2012-10-29 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2012-10-26 | 102 | 103 | 102 | 102 | 14,000 | 1,020 |
| 2012-10-25 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2012-10-24 | 101 | 102 | 101 | 102 | 7,000 | 1,020 |
| 2012-10-23 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2012-10-22 | 101 | 106 | 101 | 106 | 5,000 | 1,060 |
| 2012-10-19 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2012-10-18 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2012-10-17 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2012-10-16 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2012-10-15 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-10-12 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2012-10-11 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2012-10-10 | 108 | 108 | 106 | 106 | 5,000 | 1,060 |
| 2012-10-09 | 114 | 114 | 109 | 109 | 22,000 | 1,090 |
| 2012-10-05 | 107 | 110 | 107 | 110 | 7,000 | 1,100 |
| 2012-10-04 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2012-10-03 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2012-10-02 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2012-10-01 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-09-28 | 103 | 105 | 103 | 105 | 9,000 | 1,050 |
| 2012-09-27 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2012-09-26 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2012-09-25 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-09-24 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2012-09-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-09-13 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2012-09-12 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2012-09-10 | 105 | 106 | 105 | 106 | 3,000 | 1,060 |
| 2012-09-07 | 109 | 109 | 105 | 109 | 6,000 | 1,090 |
| 2012-09-06 | 107 | 110 | 107 | 107 | 4,000 | 1,070 |
| 2012-09-05 | 109 | 109 | 109 | 109 | 20,000 | 1,090 |
| 2012-09-04 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2012-09-03 | 108 | 109 | 108 | 109 | 3,000 | 1,090 |
| 2012-08-30 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2012-08-27 | 109 | 109 | 109 | 109 | 13,000 | 1,090 |
| 2012-08-23 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2012-08-22 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2012-08-16 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2012-08-15 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2012-08-14 | 108 | 110 | 108 | 110 | 2,000 | 1,100 |
| 2012-08-10 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2012-08-09 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2012-08-08 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2012-08-06 | 110 | 110 | 109 | 109 | 31,000 | 1,090 |
| 2012-08-03 | 109 | 109 | 108 | 109 | 4,000 | 1,090 |
| 2012-08-01 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2012-07-31 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2012-07-30 | 113 | 113 | 110 | 110 | 11,000 | 1,100 |
| 2012-07-27 | 110 | 110 | 109 | 109 | 2,000 | 1,090 |
| 2012-07-26 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2012-07-25 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2012-07-23 | 110 | 110 | 109 | 110 | 15,000 | 1,100 |
| 2012-07-13 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2012-07-11 | 114 | 120 | 111 | 120 | 24,000 | 1,200 |
| 2012-07-10 | 114 | 114 | 113 | 113 | 2,000 | 1,130 |
| 2012-07-09 | 114 | 114 | 111 | 111 | 4,000 | 1,110 |
| 2012-07-06 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2012-07-05 | 120 | 120 | 119 | 119 | 23,000 | 1,190 |
| 2012-07-04 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2012-07-03 | 119 | 121 | 119 | 121 | 4,000 | 1,210 |
| 2012-07-02 | 120 | 120 | 119 | 119 | 2,000 | 1,190 |
| 2012-06-29 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2012-06-28 | 114 | 114 | 113 | 114 | 7,000 | 1,140 |
| 2012-06-27 | 118 | 118 | 113 | 113 | 11,000 | 1,130 |
| 2012-06-26 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2012-06-25 | 112 | 115 | 112 | 115 | 13,000 | 1,150 |
| 2012-06-22 | 110 | 111 | 110 | 111 | 2,000 | 1,110 |
| 2012-06-21 | 109 | 110 | 109 | 110 | 4,000 | 1,100 |
| 2012-06-20 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2012-06-15 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2012-06-12 | 112 | 112 | 107 | 107 | 3,000 | 1,070 |
| 2012-06-11 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2012-06-08 | 115 | 115 | 115 | 115 | 20,000 | 1,150 |
| 2012-06-07 | 109 | 110 | 109 | 110 | 9,000 | 1,100 |
| 2012-06-06 | 109 | 109 | 109 | 109 | 20,000 | 1,090 |
| 2012-06-05 | 109 | 110 | 109 | 110 | 4,000 | 1,100 |
| 2012-06-04 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2012-06-01 | 109 | 109 | 108 | 108 | 3,000 | 1,080 |
| 2012-05-31 | 108 | 110 | 108 | 110 | 21,000 | 1,100 |
| 2012-05-30 | 105 | 106 | 105 | 106 | 5,000 | 1,060 |
| 2012-05-29 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2012-05-28 | 108 | 108 | 104 | 104 | 11,000 | 1,040 |
| 2012-05-25 | 106 | 107 | 106 | 107 | 3,000 | 1,070 |
| 2012-05-24 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-05-22 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2012-05-18 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-05-17 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-05-16 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2012-05-15 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2012-05-14 | 105 | 106 | 105 | 106 | 3,000 | 1,060 |
| 2012-05-10 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2012-05-08 | 111 | 111 | 111 | 111 | 19,000 | 1,110 |
| 2012-05-07 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2012-05-02 | 107 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2012-05-01 | 109 | 109 | 103 | 107 | 17,000 | 1,070 |
| 2012-04-27 | 105 | 107 | 105 | 105 | 8,000 | 1,050 |
| 2012-04-23 | 103 | 104 | 101 | 104 | 6,000 | 1,040 |
| 2012-04-18 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-04-17 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-04-10 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-04-06 | 109 | 109 | 103 | 103 | 16,000 | 1,030 |
| 2012-04-05 | 104 | 104 | 104 | 104 | 11,000 | 1,040 |
| 2012-04-04 | 103 | 104 | 102 | 104 | 4,000 | 1,040 |
| 2012-04-03 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2012-04-02 | 105 | 105 | 102 | 102 | 5,000 | 1,020 |
| 2012-03-30 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2012-03-29 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
| 2012-03-28 | 108 | 108 | 102 | 103 | 22,000 | 1,030 |
| 2012-03-27 | 111 | 116 | 111 | 116 | 17,000 | 1,160 |
| 2012-03-26 | 109 | 110 | 109 | 110 | 5,000 | 1,100 |
| 2012-03-23 | 107 | 110 | 107 | 108 | 7,000 | 1,080 |
| 2012-03-22 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2012-03-21 | 106 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2012-03-19 | 106 | 106 | 104 | 105 | 15,000 | 1,050 |
| 2012-03-16 | 106 | 106 | 105 | 106 | 6,000 | 1,060 |
| 2012-03-15 | 106 | 106 | 106 | 106 | 14,000 | 1,060 |
| 2012-03-14 | 107 | 107 | 106 | 106 | 4,000 | 1,060 |
| 2012-03-13 | 108 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2012-03-12 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2012-03-09 | 105 | 105 | 104 | 104 | 6,000 | 1,040 |
| 2012-03-08 | 105 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2012-03-07 | 105 | 105 | 105 | 105 | 15,000 | 1,050 |
| 2012-03-06 | 109 | 109 | 106 | 107 | 27,000 | 1,070 |
| 2012-03-05 | 105 | 110 | 105 | 106 | 7,000 | 1,060 |
| 2012-03-02 | 108 | 108 | 105 | 105 | 3,000 | 1,050 |
| 2012-03-01 | 105 | 109 | 104 | 108 | 27,000 | 1,080 |
| 2012-02-29 | 112 | 112 | 105 | 105 | 13,000 | 1,050 |
| 2012-02-28 | 109 | 109 | 107 | 107 | 12,000 | 1,070 |
| 2012-02-27 | 103 | 105 | 103 | 105 | 11,000 | 1,050 |
| 2012-02-24 | 104 | 104 | 103 | 103 | 5,000 | 1,030 |
| 2012-02-22 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-02-21 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2012-02-20 | 105 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2012-02-17 | 101 | 104 | 101 | 104 | 6,000 | 1,040 |
| 2012-02-15 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-02-14 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2012-02-13 | 102 | 102 | 100 | 100 | 10,000 | 1,000 |
| 2012-02-09 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2012-02-07 | 103 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2012-02-06 | 103 | 103 | 103 | 103 | 25,000 | 1,030 |
| 2012-02-03 | 103 | 103 | 103 | 103 | 10,000 | 1,030 |
| 2012-02-02 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-02-01 | 103 | 103 | 101 | 101 | 2,000 | 1,010 |
| 2012-01-31 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-01-30 | 103 | 103 | 102 | 102 | 12,000 | 1,020 |
| 2012-01-27 | 99 | 102 | 99 | 102 | 2,000 | 1,020 |
| 2012-01-25 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2012-01-23 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2012-01-20 | 97 | 97 | 97 | 97 | 11,000 | 970 |
| 2012-01-19 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2012-01-18 | 102 | 103 | 102 | 102 | 7,000 | 1,020 |
| 2012-01-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-01-16 | 99 | 103 | 98 | 103 | 23,000 | 1,030 |
| 2012-01-13 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-01-11 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2012-01-10 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2012-01-06 | 97 | 98 | 97 | 98 | 3,000 | 980 |
| 2012-01-05 | 99 | 99 | 98 | 98 | 28,000 | 980 |
| 2012-01-04 | 99 | 99 | 99 | 99 | 1,000 | 990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
