1. HOME >
  2. 株価時系列 >
  3. 2218 >
  4. 2016年

2218 日糧製パン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-291881881881881,0001,880
2016-12-281881881881881,0001,880
2016-12-2718818818718811,0001,880
2016-12-261871871871872,0001,870
2016-12-221881881881881,0001,880
2016-12-211891891861869,0001,860
2016-12-201861891861864,0001,860
2016-12-191861861861867,0001,860
2016-12-161881881861869,0001,860
2016-12-141891891881882,0001,880
2016-12-131871881861867,0001,860
2016-12-121861861861861,0001,860
2016-12-0918818818818815,0001,880
2016-12-061881881881881,0001,880
2016-12-0518618618618612,0001,860
2016-12-021861861861862,0001,860
2016-12-011861861861861,0001,860
2016-11-301861861851852,0001,850
2016-11-291851861821824,0001,820
2016-11-281861861831836,0001,830
2016-11-251821821821822,0001,820
2016-11-241811821801828,0001,820
2016-11-221811831811832,0001,830
2016-11-211801801801801,0001,800
2016-11-1818018317818311,0001,830
2016-11-1618318318118110,0001,810
2016-11-151821821821825,0001,820
2016-11-101831831831831,0001,830
2016-11-091831831821824,0001,820
2016-11-0819019018118111,0001,810
2016-11-071811811811811,0001,810
2016-11-041801801801801,0001,800
2016-11-021841841841841,0001,840
2016-10-311821821801802,0001,800
2016-10-281821821821826,0001,820
2016-10-261801811781786,0001,780
2016-10-251811811771773,0001,770
2016-10-201761761761763,0001,760
2016-10-191791801791802,0001,800
2016-10-171781781781782,0001,780
2016-10-121781781781781,0001,780
2016-10-111771771761766,0001,760
2016-10-071801801801801,0001,800
2016-10-0618018018018010,0001,800
2016-10-051771791771795,0001,790
2016-10-041761771761773,0001,770
2016-10-031761761761761,0001,760
2016-09-301751751751752,0001,750
2016-09-291751751751751,0001,750
2016-09-281751751731737,0001,730
2016-09-271731731731731,0001,730
2016-09-231701701701701,0001,700
2016-09-201711711701702,0001,700
2016-09-141721721721721,0001,720
2016-09-131731731731733,0001,730
2016-09-091721721721722,0001,720
2016-09-081711731711732,0001,730
2016-09-0617317317317311,0001,730
2016-09-051711711711711,0001,710
2016-09-011701701701702,0001,700
2016-08-311711711691695,0001,690
2016-08-301731731731735,0001,730
2016-08-291721721721724,0001,720
2016-08-261711711701703,0001,700
2016-08-251701701701702,0001,700
2016-08-241701701701701,0001,700
2016-08-231701701701701,0001,700
2016-08-221701701701701,0001,700
2016-08-171731731701703,0001,700
2016-08-151691691691693,0001,690
2016-08-121701701701701,0001,700
2016-08-101711711711713,0001,710
2016-08-091721721721721,0001,720
2016-08-081731731731733,0001,730
2016-08-0517217217217211,0001,720
2016-08-041721721721722,0001,720
2016-08-021721721721722,0001,720
2016-08-011731731731731,0001,730
2016-07-291731731731731,0001,730
2016-07-271721721721725,0001,720
2016-07-251721721721724,0001,720
2016-07-191711711711712,0001,710
2016-07-151701701701701,0001,700
2016-07-131701701701701,0001,700
2016-07-121731751731733,0001,730
2016-07-1117317316916911,0001,690
2016-07-081731731701704,0001,700
2016-07-061731731731731,0001,730
2016-07-0517317317317312,0001,730
2016-07-041731741721746,0001,740
2016-07-011701701701701,0001,700
2016-06-301731731731731,0001,730
2016-06-291721731721736,0001,730
2016-06-281701701701706,0001,700
2016-06-271701701701701,0001,700
2016-06-241711711691692,0001,690
2016-06-231701701701701,0001,700
2016-06-221701701701702,0001,700
2016-06-211731731731732,0001,730
2016-06-201691721691723,0001,720
2016-06-161691691691691,0001,690
2016-06-151691691691693,0001,690
2016-06-131691691691691,0001,690
2016-06-101731731701708,0001,700
2016-06-091721731721738,0001,730
2016-06-071721721721726,0001,720
2016-06-0616917016917011,0001,700
2016-06-031721721691693,0001,690
2016-06-021691691691691,0001,690
2016-06-011731731691695,0001,690
2016-05-271731731711717,0001,710
2016-05-261731731731731,0001,730
2016-05-231731731721722,0001,720
2016-05-201731731731732,0001,730
2016-05-191731731731732,0001,730
2016-05-171731731731732,0001,730
2016-05-161721741721743,0001,740
2016-05-111731731731731,0001,730
2016-05-101701701701706,0001,700
2016-05-091721721721721,0001,720
2016-05-0617617617617612,0001,760
2016-04-281761761761761,0001,760
2016-04-271731731731736,0001,730
2016-04-261731731731731,0001,730
2016-04-251731731731731,0001,730
2016-04-221731731731731,0001,730
2016-04-211721721721721,0001,720
2016-04-191711721711722,0001,720
2016-04-181711711711714,0001,710
2016-04-131711711711714,0001,710
2016-04-121711711711711,0001,710
2016-04-111711711711712,0001,710
2016-04-061781781781789,0001,780
2016-04-051681721681724,0001,720
2016-04-011691691681683,0001,680
2016-03-311691691691692,0001,690
2016-03-301711711701706,0001,700
2016-03-2917217616817320,0001,730
2016-03-2819019218718718,0001,870
2016-03-2518318718318711,0001,870
2016-03-241841841801835,0001,830
2016-03-221851851851854,0001,850
2016-03-171781801781802,0001,800
2016-03-1617617617517612,0001,760
2016-03-151781781771777,0001,770
2016-03-141781801781799,0001,790
2016-03-111781781781784,0001,780
2016-03-101761761761761,0001,760
2016-03-091751761751766,0001,760
2016-03-081761761761764,0001,760
2016-03-0717817817617622,0001,760
2016-03-041781781771785,0001,780
2016-03-031781781781782,0001,780
2016-03-021801801781782,0001,780
2016-03-011771781771785,0001,780
2016-02-291781781781782,0001,780
2016-02-2617817817717712,0001,770
2016-02-251771771771772,0001,770
2016-02-241781801781784,0001,780
2016-02-231781781781783,0001,780
2016-02-221791791791792,0001,790
2016-02-191791801791806,0001,800
2016-02-181771801771794,0001,790
2016-02-161751791751793,0001,790
2016-02-151791791791794,0001,790
2016-02-121851851801805,0001,800
2016-02-101891891861863,0001,860
2016-02-091891891891891,0001,890
2016-02-081911911911912,0001,910
2016-02-0519119118819118,0001,910
2016-02-041901911901912,0001,910
2016-02-031901901891892,0001,890
2016-02-021861861861861,0001,860
2016-01-291931931861863,0001,860
2016-01-271901901901904,0001,900
2016-01-261951951901904,0001,900
2016-01-251901901901901,0001,900
2016-01-221921921921921,0001,920
2016-01-211881881871872,0001,870
2016-01-201912001881886,0001,880
2016-01-191911911911911,0001,910
2016-01-181902001902003,0002,000
2016-01-151901901901901,0001,900
2016-01-141921921921921,0001,920
2016-01-131931931931933,0001,930
2016-01-121991991931935,0001,930
2016-01-081931941931942,0001,940
2016-01-071981981941944,0001,940
2016-01-061981981981983,0001,980
2016-01-051961961961968,0001,960
2016-01-041961961961961,0001,960

分割・併合履歴 ： [2017-09-27]1株→0.1株