2218 日糧製パン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2015-12-29 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2015-12-28 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2015-12-25 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 2015-12-24 | 192 | 195 | 192 | 195 | 2,000 | 1,950 |
| 2015-12-21 | 195 | 195 | 193 | 193 | 6,000 | 1,930 |
| 2015-12-18 | 193 | 195 | 193 | 195 | 3,000 | 1,950 |
| 2015-12-17 | 193 | 195 | 193 | 195 | 2,000 | 1,950 |
| 2015-12-16 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2015-12-14 | 193 | 193 | 192 | 192 | 3,000 | 1,920 |
| 2015-12-11 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
| 2015-12-10 | 191 | 194 | 191 | 194 | 5,000 | 1,940 |
| 2015-12-09 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2015-12-08 | 192 | 192 | 192 | 192 | 10,000 | 1,920 |
| 2015-12-07 | 187 | 189 | 187 | 187 | 4,000 | 1,870 |
| 2015-12-04 | 186 | 189 | 185 | 185 | 5,000 | 1,850 |
| 2015-12-03 | 184 | 185 | 184 | 185 | 2,000 | 1,850 |
| 2015-12-02 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-12-01 | 181 | 187 | 181 | 185 | 5,000 | 1,850 |
| 2015-11-30 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2015-11-27 | 176 | 178 | 176 | 178 | 4,000 | 1,780 |
| 2015-11-26 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2015-11-25 | 174 | 175 | 174 | 175 | 5,000 | 1,750 |
| 2015-11-24 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2015-11-20 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2015-11-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2015-11-16 | 170 | 175 | 170 | 175 | 9,000 | 1,750 |
| 2015-11-13 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2015-11-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2015-11-10 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2015-11-09 | 178 | 179 | 178 | 178 | 3,000 | 1,780 |
| 2015-11-06 | 175 | 175 | 173 | 173 | 6,000 | 1,730 |
| 2015-11-05 | 167 | 167 | 167 | 167 | 9,000 | 1,670 |
| 2015-11-04 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-10-30 | 164 | 165 | 163 | 165 | 4,000 | 1,650 |
| 2015-10-29 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2015-10-28 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2015-10-27 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2015-10-26 | 161 | 165 | 161 | 165 | 34,000 | 1,650 |
| 2015-10-23 | 161 | 162 | 157 | 162 | 12,000 | 1,620 |
| 2015-10-21 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2015-10-20 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2015-10-19 | 165 | 165 | 160 | 160 | 3,000 | 1,600 |
| 2015-10-15 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2015-10-14 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-10-13 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-10-09 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-10-08 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2015-10-07 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-10-06 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-10-05 | 170 | 170 | 169 | 169 | 16,000 | 1,690 |
| 2015-10-01 | 167 | 170 | 167 | 170 | 2,000 | 1,700 |
| 2015-09-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2015-09-25 | 171 | 171 | 166 | 166 | 10,000 | 1,660 |
| 2015-09-24 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2015-09-18 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2015-09-11 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2015-09-09 | 167 | 172 | 167 | 172 | 2,000 | 1,720 |
| 2015-09-07 | 170 | 170 | 167 | 167 | 15,000 | 1,670 |
| 2015-09-04 | 173 | 173 | 170 | 170 | 6,000 | 1,700 |
| 2015-09-03 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2015-09-01 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2015-08-31 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2015-08-28 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2015-08-27 | 175 | 176 | 175 | 176 | 6,000 | 1,760 |
| 2015-08-26 | 174 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2015-08-25 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2015-08-24 | 175 | 175 | 170 | 170 | 6,000 | 1,700 |
| 2015-08-21 | 178 | 178 | 177 | 177 | 2,000 | 1,770 |
| 2015-08-18 | 179 | 180 | 179 | 180 | 3,000 | 1,800 |
| 2015-08-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-08-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-08-13 | 180 | 180 | 178 | 179 | 5,000 | 1,790 |
| 2015-08-12 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2015-08-11 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2015-08-10 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2015-08-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-08-06 | 185 | 185 | 180 | 180 | 18,000 | 1,800 |
| 2015-08-05 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-08-04 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-08-03 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2015-07-29 | 184 | 184 | 182 | 182 | 4,000 | 1,820 |
| 2015-07-28 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2015-07-27 | 183 | 184 | 183 | 184 | 4,000 | 1,840 |
| 2015-07-24 | 182 | 183 | 182 | 182 | 5,000 | 1,820 |
| 2015-07-23 | 182 | 185 | 182 | 185 | 7,000 | 1,850 |
| 2015-07-22 | 187 | 187 | 184 | 184 | 2,000 | 1,840 |
| 2015-07-21 | 187 | 187 | 185 | 187 | 4,000 | 1,870 |
| 2015-07-16 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2015-07-15 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2015-07-14 | 188 | 189 | 187 | 187 | 5,000 | 1,870 |
| 2015-07-13 | 189 | 189 | 188 | 188 | 2,000 | 1,880 |
| 2015-07-10 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2015-07-09 | 189 | 189 | 187 | 187 | 6,000 | 1,870 |
| 2015-07-08 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2015-07-06 | 193 | 193 | 189 | 189 | 12,000 | 1,890 |
| 2015-07-03 | 191 | 193 | 191 | 193 | 3,000 | 1,930 |
| 2015-07-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2015-07-01 | 188 | 192 | 188 | 192 | 2,000 | 1,920 |
| 2015-06-26 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 2015-06-24 | 189 | 192 | 186 | 192 | 5,000 | 1,920 |
| 2015-06-22 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2015-06-19 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2015-06-17 | 186 | 190 | 186 | 190 | 3,000 | 1,900 |
| 2015-06-15 | 189 | 189 | 187 | 187 | 4,000 | 1,870 |
| 2015-06-11 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2015-06-10 | 195 | 195 | 190 | 190 | 12,000 | 1,900 |
| 2015-06-09 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-06-08 | 195 | 195 | 191 | 191 | 15,000 | 1,910 |
| 2015-06-05 | 189 | 190 | 189 | 189 | 8,000 | 1,890 |
| 2015-06-04 | 187 | 188 | 187 | 188 | 2,000 | 1,880 |
| 2015-06-03 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2015-06-01 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2015-05-29 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2015-05-28 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2015-05-27 | 187 | 187 | 185 | 185 | 6,000 | 1,850 |
| 2015-05-26 | 184 | 187 | 184 | 187 | 9,000 | 1,870 |
| 2015-05-25 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-05-22 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2015-05-21 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-05-20 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2015-05-19 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-05-18 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2015-05-15 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-05-14 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2015-05-13 | 182 | 184 | 182 | 184 | 3,000 | 1,840 |
| 2015-05-11 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2015-05-08 | 187 | 189 | 184 | 184 | 12,000 | 1,840 |
| 2015-05-07 | 180 | 183 | 180 | 181 | 6,000 | 1,810 |
| 2015-05-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-04-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-04-28 | 183 | 183 | 179 | 179 | 6,000 | 1,790 |
| 2015-04-27 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-04-24 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2015-04-21 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-04-20 | 177 | 181 | 175 | 181 | 4,000 | 1,810 |
| 2015-04-17 | 182 | 182 | 177 | 177 | 5,000 | 1,770 |
| 2015-04-16 | 175 | 177 | 175 | 177 | 5,000 | 1,770 |
| 2015-04-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-04-14 | 180 | 185 | 180 | 180 | 9,000 | 1,800 |
| 2015-04-13 | 181 | 181 | 180 | 180 | 3,000 | 1,800 |
| 2015-04-10 | 183 | 183 | 181 | 181 | 2,000 | 1,810 |
| 2015-04-09 | 182 | 183 | 182 | 183 | 3,000 | 1,830 |
| 2015-04-08 | 183 | 184 | 183 | 184 | 2,000 | 1,840 |
| 2015-04-07 | 190 | 190 | 181 | 181 | 12,000 | 1,810 |
| 2015-04-06 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2015-04-03 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2015-04-02 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2015-04-01 | 184 | 184 | 181 | 181 | 5,000 | 1,810 |
| 2015-03-31 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2015-03-30 | 184 | 190 | 183 | 190 | 8,000 | 1,900 |
| 2015-03-27 | 185 | 185 | 180 | 180 | 18,000 | 1,800 |
| 2015-03-26 | 198 | 200 | 198 | 199 | 13,000 | 1,990 |
| 2015-03-25 | 196 | 200 | 196 | 199 | 4,000 | 1,990 |
| 2015-03-24 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
| 2015-03-23 | 195 | 200 | 193 | 200 | 11,000 | 2,000 |
| 2015-03-20 | 190 | 195 | 190 | 195 | 8,000 | 1,950 |
| 2015-03-19 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 2015-03-18 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2015-03-17 | 190 | 190 | 189 | 190 | 5,000 | 1,900 |
| 2015-03-16 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 2015-03-13 | 190 | 195 | 190 | 192 | 6,000 | 1,920 |
| 2015-03-12 | 194 | 195 | 188 | 188 | 10,000 | 1,880 |
| 2015-03-11 | 186 | 190 | 186 | 190 | 4,000 | 1,900 |
| 2015-03-10 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2015-03-09 | 185 | 190 | 185 | 186 | 19,000 | 1,860 |
| 2015-03-06 | 179 | 184 | 175 | 182 | 20,000 | 1,820 |
| 2015-03-05 | 175 | 180 | 175 | 180 | 10,000 | 1,800 |
| 2015-03-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2015-03-03 | 174 | 175 | 174 | 175 | 13,000 | 1,750 |
| 2015-03-02 | 175 | 175 | 174 | 174 | 9,000 | 1,740 |
| 2015-02-27 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2015-02-25 | 170 | 170 | 169 | 169 | 9,000 | 1,690 |
| 2015-02-24 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2015-02-23 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2015-02-20 | 169 | 169 | 165 | 169 | 4,000 | 1,690 |
| 2015-02-19 | 169 | 169 | 165 | 169 | 5,000 | 1,690 |
| 2015-02-18 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2015-02-17 | 165 | 169 | 165 | 169 | 13,000 | 1,690 |
| 2015-02-16 | 169 | 169 | 166 | 166 | 3,000 | 1,660 |
| 2015-02-13 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2015-02-12 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2015-02-10 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2015-02-09 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2015-02-06 | 167 | 167 | 166 | 166 | 3,000 | 1,660 |
| 2015-02-05 | 168 | 168 | 167 | 167 | 17,000 | 1,670 |
| 2015-02-04 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2015-02-03 | 169 | 169 | 168 | 168 | 3,000 | 1,680 |
| 2015-02-02 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2015-01-30 | 168 | 169 | 168 | 169 | 10,000 | 1,690 |
| 2015-01-29 | 168 | 168 | 165 | 165 | 2,000 | 1,650 |
| 2015-01-28 | 166 | 168 | 166 | 168 | 10,000 | 1,680 |
| 2015-01-27 | 165 | 166 | 165 | 166 | 8,000 | 1,660 |
| 2015-01-26 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2015-01-22 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2015-01-21 | 164 | 164 | 161 | 162 | 4,000 | 1,620 |
| 2015-01-20 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2015-01-16 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2015-01-14 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2015-01-13 | 161 | 168 | 160 | 168 | 5,000 | 1,680 |
| 2015-01-09 | 168 | 168 | 166 | 166 | 8,000 | 1,660 |
| 2015-01-08 | 165 | 168 | 158 | 160 | 13,000 | 1,600 |
| 2015-01-07 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2015-01-06 | 166 | 167 | 163 | 164 | 16,000 | 1,640 |
| 2015-01-05 | 158 | 165 | 157 | 165 | 15,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
