2218 日糧製パン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	127	128	127	128	11,000	1,280
2013-12-27	123	127	123	127	3,000	1,270
2013-12-26	125	125	123	123	2,000	1,230
2013-12-25	127	127	115	120	34,000	1,200
2013-12-24	127	127	123	124	13,000	1,240
2013-12-20	127	127	127	127	1,000	1,270
2013-12-19	130	130	127	127	3,000	1,270
2013-12-18	126	126	126	126	7,000	1,260
2013-12-17	130	130	126	126	11,000	1,260
2013-12-16	131	131	131	131	1,000	1,310
2013-12-13	136	136	130	130	16,000	1,300
2013-12-12	130	130	130	130	4,000	1,300
2013-12-10	131	131	130	130	8,000	1,300
2013-12-09	133	135	132	132	23,000	1,320
2013-12-06	130	132	129	132	4,000	1,320
2013-12-05	132	132	132	132	16,000	1,320
2013-12-04	133	133	133	133	1,000	1,330
2013-12-02	129	133	128	133	8,000	1,330
2013-11-28	130	130	129	130	4,000	1,300
2013-11-27	132	132	131	131	12,000	1,310
2013-11-26	132	132	132	132	2,000	1,320
2013-11-25	133	133	133	133	8,000	1,330
2013-11-22	133	133	133	133	1,000	1,330
2013-11-21	132	132	132	132	1,000	1,320
2013-11-20	132	135	132	135	2,000	1,350
2013-11-19	131	132	131	132	3,000	1,320
2013-11-18	130	135	130	131	4,000	1,310
2013-11-15	130	130	130	130	1,000	1,300
2013-11-14	128	133	128	131	10,000	1,310
2013-11-12	125	125	125	125	2,000	1,250
2013-11-11	124	124	124	124	1,000	1,240
2013-11-08	123	123	123	123	1,000	1,230
2013-11-06	130	130	130	130	17,000	1,300
2013-11-05	122	124	122	124	6,000	1,240
2013-10-31	120	120	120	120	2,000	1,200
2013-10-30	120	120	120	120	1,000	1,200
2013-10-29	120	123	120	123	2,000	1,230
2013-10-28	124	124	124	124	9,000	1,240
2013-10-25	120	122	120	122	3,000	1,220
2013-10-23	120	120	120	120	1,000	1,200
2013-10-22	119	119	119	119	3,000	1,190
2013-10-21	120	120	118	118	2,000	1,180
2013-10-16	119	120	119	120	3,000	1,200
2013-10-15	118	119	118	119	3,000	1,190
2013-10-11	117	118	117	118	6,000	1,180
2013-10-10	118	118	118	118	1,000	1,180
2013-10-09	118	118	118	118	1,000	1,180
2013-10-08	121	121	121	121	18,000	1,210
2013-10-07	117	117	117	117	3,000	1,170
2013-10-04	119	119	116	116	11,000	1,160
2013-10-03	118	118	118	118	1,000	1,180
2013-10-02	117	117	117	117	4,000	1,170
2013-10-01	117	118	117	118	3,000	1,180
2013-09-30	117	118	117	118	3,000	1,180
2013-09-27	118	118	118	118	9,000	1,180
2013-09-26	118	118	118	118	2,000	1,180
2013-09-25	117	117	117	117	1,000	1,170
2013-09-24	117	117	117	117	2,000	1,170
2013-09-20	118	118	117	117	3,000	1,170
2013-09-19	117	117	117	117	2,000	1,170
2013-09-18	116	118	116	118	5,000	1,180
2013-09-17	117	118	116	118	4,000	1,180
2013-09-13	116	116	116	116	1,000	1,160
2013-09-12	116	116	116	116	1,000	1,160
2013-09-10	116	116	116	116	1,000	1,160
2013-09-09	118	118	118	118	1,000	1,180
2013-09-06	119	119	117	117	19,000	1,170
2013-09-05	117	117	117	117	4,000	1,170
2013-09-04	117	117	116	116	4,000	1,160
2013-09-02	116	116	116	116	1,000	1,160
2013-08-28	116	116	115	115	11,000	1,150
2013-08-27	116	117	116	117	2,000	1,170
2013-08-26	115	115	115	115	2,000	1,150
2013-08-23	115	115	115	115	1,000	1,150
2013-08-21	115	115	115	115	4,000	1,150
2013-08-20	115	115	115	115	1,000	1,150
2013-08-19	115	115	115	115	3,000	1,150
2013-08-16	115	115	115	115	1,000	1,150
2013-08-14	115	115	114	114	2,000	1,140
2013-08-12	116	116	115	115	3,000	1,150
2013-08-09	116	116	116	116	1,000	1,160
2013-08-08	115	116	115	116	3,000	1,160
2013-08-07	114	114	114	114	1,000	1,140
2013-08-06	118	118	114	114	18,000	1,140
2013-08-05	119	119	117	119	8,000	1,190
2013-08-01	119	119	117	117	3,000	1,170
2013-07-31	114	119	114	114	228,000	1,140
2013-07-30	114	114	114	114	1,000	1,140
2013-07-29	114	114	114	114	1,000	1,140
2013-07-26	118	118	115	115	12,000	1,150
2013-07-25	118	118	118	118	1,000	1,180
2013-07-23	116	116	116	116	2,000	1,160
2013-07-22	116	116	116	116	2,000	1,160
2013-07-19	113	118	113	116	6,000	1,160
2013-07-18	111	118	111	118	18,000	1,180
2013-07-17	116	116	116	116	1,000	1,160
2013-07-11	119	119	119	119	1,000	1,190
2013-07-10	119	119	119	119	1,000	1,190
2013-07-09	119	119	117	117	2,000	1,170
2013-07-08	118	118	118	118	1,000	1,180
2013-07-05	119	119	119	119	19,000	1,190
2013-07-04	118	119	118	119	3,000	1,190
2013-07-03	115	117	115	117	3,000	1,170
2013-07-02	115	115	115	115	1,000	1,150
2013-07-01	117	117	116	116	2,000	1,160
2013-06-27	115	115	115	115	9,000	1,150
2013-06-26	115	115	115	115	4,000	1,150
2013-06-25	114	114	114	114	1,000	1,140
2013-06-24	114	114	114	114	1,000	1,140
2013-06-20	112	112	112	112	1,000	1,120
2013-06-18	113	113	113	113	1,000	1,130
2013-06-17	112	112	112	112	1,000	1,120
2013-06-14	112	112	112	112	1,000	1,120
2013-06-13	112	112	112	112	2,000	1,120
2013-06-12	112	112	112	112	3,000	1,120
2013-06-11	114	114	114	114	1,000	1,140
2013-06-10	117	117	114	114	8,000	1,140
2013-06-07	115	115	115	115	17,000	1,150
2013-06-06	115	115	115	115	15,000	1,150
2013-06-05	114	116	114	115	10,000	1,150
2013-06-04	113	114	113	114	2,000	1,140
2013-05-31	113	113	113	113	1,000	1,130
2013-05-29	112	113	112	113	7,000	1,130
2013-05-28	113	113	111	111	10,000	1,110
2013-05-27	112	112	111	111	4,000	1,110
2013-05-24	111	112	111	111	5,000	1,110
2013-05-23	111	111	111	111	5,000	1,110
2013-05-22	113	113	112	112	2,000	1,120
2013-05-21	112	112	112	112	1,000	1,120
2013-05-20	111	112	111	112	2,000	1,120
2013-05-17	113	113	111	111	5,000	1,110
2013-05-16	112	112	112	112	8,000	1,120
2013-05-15	113	114	113	113	4,000	1,130
2013-05-14	113	113	112	113	3,000	1,130
2013-05-13	115	115	113	113	3,000	1,130
2013-05-10	113	113	113	113	2,000	1,130
2013-05-08	118	118	113	113	20,000	1,130
2013-05-07	113	113	113	113	4,000	1,130
2013-05-02	113	113	113	113	1,000	1,130
2013-04-30	115	115	110	114	13,000	1,140
2013-04-26	110	113	110	113	2,000	1,130
2013-04-24	110	110	110	110	4,000	1,100
2013-04-23	109	109	109	109	4,000	1,090
2013-04-22	109	109	109	109	2,000	1,090
2013-04-19	108	109	108	109	3,000	1,090
2013-04-18	110	110	109	109	2,000	1,090
2013-04-17	110	110	108	110	3,000	1,100
2013-04-16	109	109	109	109	1,000	1,090
2013-04-15	109	109	109	109	2,000	1,090
2013-04-12	111	111	109	109	3,000	1,090
2013-04-11	112	112	111	111	2,000	1,110
2013-04-10	112	112	111	111	2,000	1,110
2013-04-09	109	112	109	112	3,000	1,120
2013-04-08	114	114	109	109	29,000	1,090
2013-04-05	108	109	108	109	9,000	1,090
2013-04-04	108	108	106	107	3,000	1,070
2013-04-03	106	106	106	106	3,000	1,060
2013-04-02	108	108	105	106	9,000	1,060
2013-04-01	110	110	108	109	9,000	1,090
2013-03-29	108	110	108	110	4,000	1,100
2013-03-28	110	110	108	110	5,000	1,100
2013-03-27	112	112	106	109	31,000	1,090
2013-03-26	123	124	120	123	19,000	1,230
2013-03-25	125	125	122	123	18,000	1,230
2013-03-22	122	123	122	123	13,000	1,230
2013-03-21	120	121	118	121	12,000	1,210
2013-03-19	118	119	116	118	9,000	1,180
2013-03-18	118	118	118	118	5,000	1,180
2013-03-15	114	116	114	116	8,000	1,160
2013-03-14	114	114	114	114	2,000	1,140
2013-03-13	113	114	113	114	7,000	1,140
2013-03-12	113	114	112	112	7,000	1,120
2013-03-11	114	114	113	113	12,000	1,130
2013-03-08	113	113	112	112	7,000	1,120
2013-03-07	114	114	110	110	9,000	1,100
2013-03-06	112	114	111	114	9,000	1,140
2013-03-05	112	113	112	112	31,000	1,120
2013-03-04	112	112	110	112	8,000	1,120
2013-03-01	109	112	109	110	12,000	1,100
2013-02-28	109	109	109	109	8,000	1,090
2013-02-27	109	109	109	109	13,000	1,090
2013-02-26	108	109	108	109	8,000	1,090
2013-02-25	108	109	108	109	3,000	1,090
2013-02-22	107	107	107	107	1,000	1,070
2013-02-21	106	106	106	106	3,000	1,060
2013-02-20	105	106	105	106	5,000	1,060
2013-02-19	106	107	105	105	6,000	1,050
2013-02-18	106	107	105	106	22,000	1,060
2013-02-15	107	107	106	107	4,000	1,070
2013-02-14	108	108	108	108	2,000	1,080
2013-02-13	107	108	107	108	7,000	1,080
2013-02-12	108	109	108	109	3,000	1,090
2013-02-08	108	108	108	108	1,000	1,080
2013-02-07	107	107	107	107	1,000	1,070
2013-02-06	107	108	107	107	7,000	1,070
2013-02-05	108	108	108	108	24,000	1,080
2013-02-04	108	109	108	109	12,000	1,090
2013-02-01	107	108	107	108	6,000	1,080
2013-01-31	107	107	107	107	6,000	1,070
2013-01-30	108	108	107	108	7,000	1,080
2013-01-29	107	109	107	109	2,000	1,090
2013-01-28	107	107	106	106	3,000	1,060
2013-01-25	106	106	106	106	12,000	1,060
2013-01-24	106	106	106	106	5,000	1,060
2013-01-23	105	105	104	105	6,000	1,050
2013-01-22	105	106	105	106	5,000	1,060
2013-01-21	106	106	104	104	9,000	1,040
2013-01-18	106	106	106	106	1,000	1,060
2013-01-16	105	108	105	108	8,000	1,080
2013-01-15	103	104	103	103	4,000	1,030
2013-01-11	105	105	105	105	2,000	1,050
2013-01-10	105	105	105	105	3,000	1,050
2013-01-08	105	105	105	105	1,000	1,050
2013-01-07	106	106	106	106	20,000	1,060
2013-01-04	106	106	105	106	6,000	1,060

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30