2218 日糧製パン(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1102,1202,1002,1203002,120
2017-12-272,1002,1102,1002,1106002,110
2017-12-252,1002,1002,1002,1003002,100
2017-12-222,0902,1002,0902,1004002,100
2017-12-212,0882,0882,0882,0882002,088
2017-12-202,0822,0852,0822,0853002,085
2017-12-192,0822,0822,0822,0821,0002,082
2017-12-182,1302,1302,0872,0955002,095
2017-12-152,0802,1302,0802,1303002,130
2017-12-142,0872,1002,0852,1003002,100
2017-12-132,0872,0872,0872,0874002,087
2017-12-122,0862,0862,0862,0863002,086
2017-12-112,0862,0862,0862,0861002,086
2017-12-082,0992,0992,0902,0901,1002,090
2017-12-062,1002,1002,1002,1002002,100
2017-12-052,1402,1402,1002,1001,0002,100
2017-12-012,1002,1402,0802,1404,6002,140
2017-11-302,1122,1122,1122,1122002,112
2017-11-292,1202,1202,1202,1202002,120
2017-11-282,1202,1202,1202,1201002,120
2017-11-272,1372,1372,1372,1374002,137
2017-11-242,0962,1392,0962,1393002,139
2017-11-202,1402,1402,1402,1401002,140
2017-11-162,1002,1002,0952,0952002,095
2017-11-152,1102,1102,1102,1101002,110
2017-11-132,1052,1102,1052,1107002,110
2017-11-102,1152,1152,1152,1152002,115
2017-11-092,1122,1152,1122,1153002,115
2017-11-082,1552,1552,1202,1202002,120
2017-11-072,1562,1562,1562,1561002,156
2017-11-062,1502,1502,1252,1501,3002,150
2017-11-022,1502,1502,1502,1502002,150
2017-10-302,1552,1552,1552,1552002,155
2017-10-272,1552,1552,1552,1555002,155
2017-10-242,1552,1552,1552,1551002,155
2017-10-202,1302,1702,1302,1703002,170
2017-10-192,1702,1702,1702,1702002,170
2017-10-162,1702,1702,1702,1705002,170
2017-10-132,1212,1212,1212,1211002,121
2017-10-122,0952,1452,0952,1452002,145
2017-10-112,0952,0952,0952,0952002,095
2017-10-102,0952,0952,0952,0954002,095
2017-10-062,1302,1302,1302,1301002,130
2017-10-052,1302,1302,1302,1301,0002,130
2017-10-042,1202,1402,1002,1301,3002,130
2017-10-022,1702,1702,1702,1701002,170
2017-09-292,1702,1702,1702,1701002,170
2017-09-272,1212,1212,1202,1206002,120
2017-09-252182182102123,0002,120
2017-09-222122122122121,0002,120
2017-09-212132132122122,0002,120
2017-09-192122122122122,0002,120
2017-09-142132132132134,0002,130
2017-09-122162162132139,0002,130
2017-09-112162172162164,0002,160
2017-09-062162162162165,0002,160
2017-09-0521821821721711,0002,170
2017-09-042192192182186,0002,180
2017-09-0122022021921910,0002,190
2017-08-302202202202201,0002,200
2017-08-282202202202204,0002,200
2017-08-252202202202202,0002,200
2017-08-242202202202202,0002,200
2017-08-222202202202201,0002,200
2017-08-212212212202202,0002,200
2017-08-182252252252252,0002,250
2017-08-172192192192191,0002,190
2017-08-142192192192191,0002,190
2017-08-102242242192192,0002,190
2017-08-0923723721922512,0002,250
2017-08-0823723723723730,0002,370
2017-08-072232332232338,0002,330
2017-08-022172172172174,0002,170
2017-07-312212212172172,0002,170
2017-07-2822222222022013,0002,200
2017-07-272202202192193,0002,190
2017-07-262172182172182,0002,180
2017-07-252182182172172,0002,170
2017-07-242222222212213,0002,210
2017-07-202212212212211,0002,210
2017-07-192212212212211,0002,210
2017-07-182212212212211,0002,210
2017-07-132212222212222,0002,220
2017-07-122212212212211,0002,210
2017-07-112232232232233,0002,230
2017-07-102232232232231,0002,230
2017-07-072272272272271,0002,270
2017-07-062272272272279,0002,270
2017-07-052262272262264,0002,260
2017-07-042242242242242,0002,240
2017-06-302302302242245,0002,240
2017-06-282302302302304,0002,300
2017-06-272312312312312,0002,310
2017-06-262302302242248,0002,240
2017-06-232262302262302,0002,300
2017-06-222252252252252,0002,250
2017-06-212292292292291,0002,290
2017-06-192242262242263,0002,260
2017-06-122302302302309,0002,300
2017-06-092222222222222,0002,220
2017-06-082202202202202,0002,200
2017-06-072202202162165,0002,160
2017-06-0622422422122116,0002,210
2017-06-052182212162169,0002,160
2017-06-022132132132133,0002,130
2017-05-312132132132131,0002,130
2017-05-302102102102105,0002,100
2017-05-292182182122159,0002,150
2017-05-262092092072086,0002,080
2017-05-242062062062062,0002,060
2017-05-232042042042042,0002,040
2017-05-192032032032031,0002,030
2017-05-182022022022022,0002,020
2017-05-162042042042041,0002,040
2017-05-152052052052052,0002,050
2017-05-112022022012015,0002,010
2017-05-0820520620520613,0002,060
2017-05-022052052052051,0002,050
2017-05-012022032022033,0002,030
2017-04-282012012012011,0002,010
2017-04-2719920119920111,0002,010
2017-04-261931991931995,0001,990
2017-04-251911911911912,0001,910
2017-04-241911911911914,0001,910
2017-04-211931941931943,0001,940
2017-04-191921921921922,0001,920
2017-04-171931931931934,0001,930
2017-04-141881881881881,0001,880
2017-04-131901901881884,0001,880
2017-04-1219619619019117,0001,910
2017-04-072002001951988,0001,980
2017-04-0620220219120012,0002,000
2017-04-0522922920420626,0002,060
2017-04-0419424419422155,0002,210
2017-04-031941941941941,0001,940
2017-03-301971971931934,0001,930
2017-03-2919619619219617,0001,960
2017-03-2820620620520615,0002,060
2017-03-2720920920020518,0002,050
2017-03-242102102102104,0002,100
2017-03-232102102082082,0002,080
2017-03-222102102102104,0002,100
2017-03-212082082062084,0002,080
2017-03-172062062062061,0002,060
2017-03-162062062062062,0002,060
2017-03-152052092052093,0002,090
2017-03-142102102092093,0002,090
2017-03-132102102052053,0002,050
2017-03-102082082082081,0002,080
2017-03-092102102102101,0002,100
2017-03-082072072072071,0002,070
2017-03-072102102102104,0002,100
2017-03-0621121121021010,0002,100
2017-03-032042112032119,0002,110
2017-03-022002002002002,0002,000
2017-03-0120020219920010,0002,000
2017-02-282012012012013,0002,010
2017-02-271981981981983,0001,980
2017-02-241971991971984,0001,980
2017-02-231961961961961,0001,960
2017-02-221991991951953,0001,950
2017-02-211951951951956,0001,950
2017-02-201961971961972,0001,970
2017-02-171981981981981,0001,980
2017-02-161981981981981,0001,980
2017-02-151981981981981,0001,980
2017-02-141981981961964,0001,960
2017-02-131961961961962,0001,960
2017-02-101971971971972,0001,970
2017-02-091971971971972,0001,970
2017-02-072002002002009,0002,000
2017-02-061991991981983,0001,980
2017-02-031991991971972,0001,970
2017-02-021991991991991,0001,990
2017-02-011931991931995,0001,990
2017-01-311971971971971,0001,970
2017-01-301941941941941,0001,940
2017-01-271961961961965,0001,960
2017-01-261961961961961,0001,960
2017-01-251951951941958,0001,950
2017-01-241951951951952,0001,950
2017-01-231941961941962,0001,960
2017-01-201941941941942,0001,940
2017-01-191941941941943,0001,940
2017-01-181931931931931,0001,930
2017-01-171931971921973,0001,970
2017-01-161911941911943,0001,940
2017-01-111931931911912,0001,910
2017-01-101931931931935,0001,930
2017-01-0619119119019013,0001,900
2017-01-051891921891928,0001,920
2017-01-041891891881887,0001,880

分割・併合履歴 : [2017-09-27]1株→0.1株