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