2218 日糧製パン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2014-12-29 | 154 | 155 | 154 | 155 | 9,000 | 1,550 |
| 2014-12-26 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2014-12-25 | 153 | 157 | 152 | 152 | 3,000 | 1,520 |
| 2014-12-24 | 156 | 157 | 156 | 157 | 3,000 | 1,570 |
| 2014-12-22 | 157 | 157 | 153 | 154 | 5,000 | 1,540 |
| 2014-12-19 | 153 | 158 | 153 | 158 | 3,000 | 1,580 |
| 2014-12-18 | 154 | 156 | 153 | 153 | 3,000 | 1,530 |
| 2014-12-17 | 154 | 155 | 151 | 151 | 3,000 | 1,510 |
| 2014-12-16 | 153 | 154 | 150 | 154 | 3,000 | 1,540 |
| 2014-12-15 | 149 | 149 | 148 | 148 | 7,000 | 1,480 |
| 2014-12-11 | 155 | 155 | 146 | 148 | 13,000 | 1,480 |
| 2014-12-10 | 155 | 155 | 155 | 155 | 15,000 | 1,550 |
| 2014-12-09 | 149 | 151 | 149 | 151 | 9,000 | 1,510 |
| 2014-12-08 | 149 | 149 | 146 | 149 | 17,000 | 1,490 |
| 2014-12-05 | 146 | 147 | 146 | 147 | 4,000 | 1,470 |
| 2014-12-04 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2014-12-03 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2014-12-02 | 143 | 145 | 143 | 145 | 4,000 | 1,450 |
| 2014-12-01 | 145 | 145 | 143 | 143 | 4,000 | 1,430 |
| 2014-11-28 | 146 | 146 | 142 | 143 | 14,000 | 1,430 |
| 2014-11-27 | 142 | 144 | 142 | 144 | 8,000 | 1,440 |
| 2014-11-26 | 142 | 142 | 141 | 142 | 3,000 | 1,420 |
| 2014-11-25 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2014-11-21 | 142 | 142 | 140 | 142 | 5,000 | 1,420 |
| 2014-11-20 | 143 | 143 | 141 | 141 | 5,000 | 1,410 |
| 2014-11-17 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2014-11-14 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-11-13 | 138 | 141 | 138 | 141 | 2,000 | 1,410 |
| 2014-11-12 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-11-11 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2014-11-10 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-11-07 | 140 | 140 | 138 | 138 | 4,000 | 1,380 |
| 2014-11-06 | 140 | 140 | 140 | 140 | 19,000 | 1,400 |
| 2014-11-05 | 138 | 139 | 138 | 138 | 7,000 | 1,380 |
| 2014-11-04 | 139 | 139 | 138 | 138 | 3,000 | 1,380 |
| 2014-10-31 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-10-29 | 138 | 138 | 136 | 136 | 4,000 | 1,360 |
| 2014-10-28 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 2014-10-23 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2014-10-22 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-10-20 | 136 | 140 | 136 | 140 | 5,000 | 1,400 |
| 2014-10-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-10-15 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2014-10-14 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2014-10-10 | 138 | 138 | 137 | 137 | 5,000 | 1,370 |
| 2014-10-07 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2014-10-06 | 140 | 140 | 140 | 140 | 23,000 | 1,400 |
| 2014-10-03 | 138 | 141 | 138 | 141 | 2,000 | 1,410 |
| 2014-10-02 | 141 | 141 | 138 | 138 | 2,000 | 1,380 |
| 2014-10-01 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2014-09-29 | 140 | 140 | 137 | 137 | 6,000 | 1,370 |
| 2014-09-26 | 141 | 141 | 137 | 141 | 11,000 | 1,410 |
| 2014-09-25 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2014-09-24 | 137 | 138 | 137 | 138 | 7,000 | 1,380 |
| 2014-09-19 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2014-09-18 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-09-17 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-09-16 | 137 | 138 | 137 | 138 | 3,000 | 1,380 |
| 2014-09-12 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-09-11 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2014-09-10 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-09-08 | 139 | 139 | 139 | 139 | 14,000 | 1,390 |
| 2014-09-05 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-09-04 | 140 | 140 | 135 | 135 | 10,000 | 1,350 |
| 2014-09-02 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2014-09-01 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-08-27 | 140 | 140 | 138 | 138 | 12,000 | 1,380 |
| 2014-08-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-08-18 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2014-08-14 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2014-08-13 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-08-11 | 142 | 142 | 137 | 137 | 3,000 | 1,370 |
| 2014-08-08 | 137 | 139 | 137 | 137 | 3,000 | 1,370 |
| 2014-08-05 | 141 | 141 | 137 | 137 | 27,000 | 1,370 |
| 2014-08-04 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2014-07-31 | 140 | 140 | 137 | 140 | 10,000 | 1,400 |
| 2014-07-28 | 142 | 142 | 142 | 142 | 7,000 | 1,420 |
| 2014-07-24 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-07-23 | 142 | 142 | 138 | 138 | 8,000 | 1,380 |
| 2014-07-18 | 143 | 143 | 137 | 137 | 16,000 | 1,370 |
| 2014-07-17 | 145 | 145 | 143 | 143 | 6,000 | 1,430 |
| 2014-07-14 | 143 | 145 | 143 | 145 | 14,000 | 1,450 |
| 2014-07-10 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2014-07-08 | 148 | 148 | 145 | 145 | 16,000 | 1,450 |
| 2014-07-07 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2014-07-04 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2014-07-03 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2014-07-01 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2014-06-30 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2014-06-27 | 143 | 143 | 143 | 143 | 8,000 | 1,430 |
| 2014-06-26 | 140 | 143 | 140 | 143 | 2,000 | 1,430 |
| 2014-06-23 | 143 | 143 | 139 | 139 | 5,000 | 1,390 |
| 2014-06-19 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2014-06-16 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-06-12 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2014-06-11 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2014-06-10 | 142 | 142 | 142 | 142 | 15,000 | 1,420 |
| 2014-06-09 | 142 | 142 | 142 | 142 | 8,000 | 1,420 |
| 2014-06-06 | 141 | 141 | 141 | 141 | 10,000 | 1,410 |
| 2014-06-05 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2014-06-04 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2014-06-03 | 141 | 142 | 141 | 142 | 5,000 | 1,420 |
| 2014-06-02 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2014-05-30 | 141 | 142 | 141 | 142 | 4,000 | 1,420 |
| 2014-05-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-05-27 | 141 | 141 | 141 | 141 | 8,000 | 1,410 |
| 2014-05-26 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-05-23 | 140 | 141 | 140 | 141 | 2,000 | 1,410 |
| 2014-05-22 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-05-20 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2014-05-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-05-09 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2014-05-08 | 144 | 144 | 138 | 138 | 17,000 | 1,380 |
| 2014-05-07 | 140 | 142 | 140 | 142 | 5,000 | 1,420 |
| 2014-05-01 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2014-04-30 | 140 | 141 | 140 | 141 | 12,000 | 1,410 |
| 2014-04-28 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-04-25 | 135 | 138 | 135 | 138 | 2,000 | 1,380 |
| 2014-04-22 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2014-04-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-04-17 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2014-04-16 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-04-15 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2014-04-14 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2014-04-09 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2014-04-08 | 139 | 139 | 139 | 139 | 16,000 | 1,390 |
| 2014-04-07 | 132 | 133 | 132 | 133 | 6,000 | 1,330 |
| 2014-04-04 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2014-04-03 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2014-04-02 | 129 | 131 | 129 | 130 | 6,000 | 1,300 |
| 2014-04-01 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2014-03-31 | 125 | 129 | 125 | 129 | 6,000 | 1,290 |
| 2014-03-28 | 126 | 127 | 126 | 127 | 3,000 | 1,270 |
| 2014-03-27 | 131 | 131 | 120 | 128 | 17,000 | 1,280 |
| 2014-03-26 | 143 | 143 | 140 | 140 | 9,000 | 1,400 |
| 2014-03-25 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2014-03-24 | 144 | 144 | 142 | 142 | 9,000 | 1,420 |
| 2014-03-20 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2014-03-19 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2014-03-18 | 140 | 143 | 140 | 143 | 4,000 | 1,430 |
| 2014-03-17 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2014-03-14 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2014-03-13 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2014-03-12 | 141 | 143 | 141 | 143 | 2,000 | 1,430 |
| 2014-03-11 | 144 | 144 | 140 | 144 | 3,000 | 1,440 |
| 2014-03-10 | 145 | 145 | 138 | 140 | 9,000 | 1,400 |
| 2014-03-07 | 145 | 145 | 140 | 144 | 5,000 | 1,440 |
| 2014-03-06 | 142 | 143 | 142 | 143 | 22,000 | 1,430 |
| 2014-03-05 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
| 2014-03-04 | 139 | 139 | 137 | 138 | 5,000 | 1,380 |
| 2014-03-03 | 139 | 139 | 136 | 136 | 4,000 | 1,360 |
| 2014-02-28 | 139 | 139 | 138 | 138 | 8,000 | 1,380 |
| 2014-02-27 | 137 | 138 | 137 | 138 | 7,000 | 1,380 |
| 2014-02-26 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 2014-02-25 | 136 | 137 | 136 | 137 | 3,000 | 1,370 |
| 2014-02-24 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2014-02-18 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-02-17 | 137 | 138 | 137 | 138 | 2,000 | 1,380 |
| 2014-02-14 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2014-02-10 | 135 | 135 | 133 | 133 | 2,000 | 1,330 |
| 2014-02-06 | 137 | 137 | 137 | 137 | 16,000 | 1,370 |
| 2014-02-05 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2014-02-04 | 133 | 137 | 132 | 132 | 4,000 | 1,320 |
| 2014-02-03 | 137 | 137 | 132 | 132 | 4,000 | 1,320 |
| 2014-01-30 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2014-01-28 | 138 | 138 | 138 | 138 | 7,000 | 1,380 |
| 2014-01-27 | 132 | 139 | 132 | 134 | 8,000 | 1,340 |
| 2014-01-24 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2014-01-23 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2014-01-21 | 133 | 133 | 132 | 132 | 2,000 | 1,320 |
| 2014-01-20 | 135 | 135 | 132 | 132 | 4,000 | 1,320 |
| 2014-01-17 | 135 | 135 | 134 | 134 | 5,000 | 1,340 |
| 2014-01-16 | 130 | 135 | 130 | 135 | 12,000 | 1,350 |
| 2014-01-15 | 133 | 133 | 130 | 130 | 5,000 | 1,300 |
| 2014-01-14 | 138 | 138 | 131 | 133 | 7,000 | 1,330 |
| 2014-01-10 | 132 | 133 | 132 | 133 | 3,000 | 1,330 |
| 2014-01-09 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2014-01-08 | 130 | 131 | 130 | 131 | 2,000 | 1,310 |
| 2014-01-07 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2014-01-06 | 128 | 128 | 127 | 127 | 24,000 | 1,270 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
