1. HOME >
  2. 株価時系列 >
  3. 2218 >
  4. 2018年

2218 日糧製パン(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,0792,0792,0792,0794002,079
2018-12-272,0492,0492,0492,0491002,049
2018-12-262,0182,0202,0182,0202002,020
2018-12-252,0302,0302,0252,0254002,025
2018-12-212,0602,0752,0302,0755002,075
2018-12-20---2,035-2,035
2018-12-19---2,035-2,035
2018-12-182,0352,0352,0352,0351002,035
2018-12-172,0772,0772,0772,0771002,077
2018-12-14---2,040-2,040
2018-12-132,0402,0402,0402,0402002,040
2018-12-122,0402,0402,0402,0401002,040
2018-12-11---2,078-2,078
2018-12-102,0782,0782,0782,0782002,078
2018-12-072,0782,0782,0782,0781,0002,078
2018-12-062,0782,0782,0782,0781002,078
2018-12-052,0622,0622,0622,0629002,062
2018-12-042,0702,0702,0622,0626002,062
2018-12-032,0792,0792,0652,0652002,065
2018-11-30---2,080-2,080
2018-11-292,0312,0802,0312,0804002,080
2018-11-282,0802,0802,0802,0801002,080
2018-11-272,0772,0772,0772,0774002,077
2018-11-26---2,077-2,077
2018-11-22---2,077-2,077
2018-11-21---2,077-2,077
2018-11-202,0772,0772,0772,0771002,077
2018-11-19---2,069-2,069
2018-11-162,0232,0692,0232,0692002,069
2018-11-152,0502,0502,0502,0501002,050
2018-11-14---2,069-2,069
2018-11-13---2,069-2,069
2018-11-12---2,069-2,069
2018-11-09---2,025-2,025
2018-11-08---2,025-2,025
2018-11-07---2,025-2,025
2018-11-06---2,025-2,025
2018-11-052,0662,0662,0252,0251,1002,025
2018-11-02---2,066-2,066
2018-11-01---2,066-2,066
2018-10-31---2,066-2,066
2018-10-302,0252,0662,0252,0663002,066
2018-10-292,0302,0302,0302,0301002,030
2018-10-262,0562,0562,0552,0556002,055
2018-10-25---2,057-2,057
2018-10-24---2,057-2,057
2018-10-232,0272,0572,0272,0572002,057
2018-10-22---2,057-2,057
2018-10-19---2,057-2,057
2018-10-182,0572,0572,0572,0571002,057
2018-10-17---2,057-2,057
2018-10-16---2,057-2,057
2018-10-152,0212,0572,0212,0576002,057
2018-10-12---2,070-2,070
2018-10-112,0202,0702,0112,0706002,070
2018-10-10---2,040-2,040
2018-10-092,0402,0402,0402,0401,0002,040
2018-10-052,0262,0352,0262,0352002,035
2018-10-04---2,022-2,022
2018-10-032,0222,0222,0222,0221002,022
2018-10-022,0592,0592,0592,0591002,059
2018-10-012,0222,0222,0222,0221002,022
2018-09-282,0702,0702,0202,0201,0002,020
2018-09-272,0502,0502,0502,0501002,050
2018-09-262,0202,0202,0202,0201002,020
2018-09-252,0582,0582,0582,0582002,058
2018-09-21---2,058-2,058
2018-09-20---2,058-2,058
2018-09-19---2,058-2,058
2018-09-18---2,095-2,095
2018-09-14---2,095-2,095
2018-09-13---2,095-2,095
2018-09-12---2,095-2,095
2018-09-11---2,095-2,095
2018-09-10---2,095-2,095
2018-09-072,0952,0952,0952,0959002,095
2018-09-06---2,027-2,027
2018-09-052,0272,0272,0272,0271002,027
2018-09-04---2,015-2,015
2018-09-032,0152,0152,0152,0153002,015
2018-08-31---2,020-2,020
2018-08-302,0642,0642,0202,0202002,020
2018-08-29---2,065-2,065
2018-08-282,0652,0652,0652,0654002,065
2018-08-272,0152,0202,0152,0201,3002,020
2018-08-24---2,015-2,015
2018-08-23---2,015-2,015
2018-08-22---2,015-2,015
2018-08-21---2,015-2,015
2018-08-202,0512,0512,0152,0151,0002,015
2018-08-172,0502,0512,0502,0512002,051
2018-08-16---2,050-2,050
2018-08-15---2,050-2,050
2018-08-142,0502,0502,0502,0504002,050
2018-08-132,0792,0792,0792,0791002,079
2018-08-10---2,080-2,080
2018-08-09---2,080-2,080
2018-08-082,0802,0802,0802,0801002,080
2018-08-072,0512,0512,0512,0511002,051
2018-08-062,0702,0702,0702,0702,9002,070
2018-08-032,0552,0702,0552,0702002,070
2018-08-022,0702,0702,0702,0702002,070
2018-08-012,0552,0552,0552,0553002,055
2018-07-312,0602,0602,0502,0501,0002,050
2018-07-302,1002,1002,0702,0701,1002,070
2018-07-272,0202,0202,0202,0203002,020
2018-07-262,0042,0042,0042,0041002,004
2018-07-252,0042,0052,0042,0052002,005
2018-07-242,0392,0392,0382,0382002,038
2018-07-232,0052,0052,0052,0051002,005
2018-07-20---2,040-2,040
2018-07-19---2,040-2,040
2018-07-182,0402,0402,0402,0404002,040
2018-07-172,0062,0062,0052,0052002,005
2018-07-132,0292,0292,0292,0291002,029
2018-07-12---2,004-2,004
2018-07-11---2,004-2,004
2018-07-102,0042,0042,0042,0042002,004
2018-07-092,0252,0252,0052,0085002,008
2018-07-062,0272,0272,0272,0271002,027
2018-07-052,0302,0542,0302,0541,2002,054
2018-07-042,0302,0302,0302,0306002,030
2018-07-03---2,035-2,035
2018-07-022,0352,0352,0352,0351002,035
2018-06-292,0302,0302,0302,0301,1002,030
2018-06-282,0262,0262,0262,0261002,026
2018-06-272,0252,0252,0252,0252002,025
2018-06-26---2,025-2,025
2018-06-25---2,025-2,025
2018-06-22---2,025-2,025
2018-06-212,0252,0252,0252,0252002,025
2018-06-202,0302,0302,0302,0301002,030
2018-06-192,0352,0402,0302,0305002,030
2018-06-18---2,035-2,035
2018-06-152,0352,0352,0352,0352002,035
2018-06-142,0352,0352,0352,0351002,035
2018-06-13---2,040-2,040
2018-06-122,0402,0402,0402,0402002,040
2018-06-112,0402,0402,0402,0401002,040
2018-06-082,0552,0552,0552,0559002,055
2018-06-07---2,055-2,055
2018-06-062,0352,0552,0352,0555002,055
2018-06-052,0452,0762,0402,0401,3002,040
2018-06-042,0402,0452,0402,0452002,045
2018-06-01---2,034-2,034
2018-05-31---2,034-2,034
2018-05-302,0342,0342,0342,0341002,034
2018-05-292,0352,0352,0342,0342002,034
2018-05-282,0362,0362,0362,0362002,036
2018-05-252,0372,0372,0362,0368002,036
2018-05-24---2,036-2,036
2018-05-23---2,036-2,036
2018-05-222,0362,0362,0362,0363002,036
2018-05-212,0502,0502,0502,0501002,050
2018-05-182,0422,0422,0422,0421002,042
2018-05-17---2,040-2,040
2018-05-16---2,040-2,040
2018-05-152,0402,0402,0402,0401002,040
2018-05-142,0402,0402,0402,0401002,040
2018-05-112,0852,0852,0502,0502002,050
2018-05-102,0502,0502,0502,0509002,050
2018-05-092,0622,0622,0602,0603002,060
2018-05-082,0702,0702,0702,0702002,070
2018-05-072,0702,0702,0702,0701,1002,070
2018-05-02---2,070-2,070
2018-05-01---2,070-2,070
2018-04-272,0702,0702,0702,0704002,070
2018-04-262,0702,0702,0702,0701,3002,070
2018-04-252,0702,0702,0702,0704002,070
2018-04-24---2,070-2,070
2018-04-232,0702,0702,0702,0702002,070
2018-04-202,1002,1002,1002,1001002,100
2018-04-192,0702,0702,0702,0701002,070
2018-04-172,0722,0722,0702,0701,1002,070
2018-04-132,0752,0902,0752,0906002,090
2018-04-122,0752,0752,0752,0751002,075
2018-04-092,0712,0712,0702,0702002,070
2018-04-062,1272,1272,0732,0735002,073
2018-04-052,0902,0902,0902,0906002,090
2018-04-042,0902,0902,0902,0901002,090
2018-03-302,0902,0902,0712,0712002,071
2018-03-292,1052,1052,0712,0807002,080
2018-03-282,0622,0712,0622,0711,1002,071
2018-03-272,1482,1772,1482,1771,5002,177
2018-03-262,1402,1402,1402,1401002,140
2018-03-232,1772,1772,1362,1374002,137
2018-03-222,1552,1792,1542,1794002,179
2018-03-202,1502,1542,1502,1544002,154
2018-03-192,1362,1402,1362,1406002,140
2018-03-162,1372,1372,1332,1336002,133
2018-03-142,1352,1352,1352,1351002,135
2018-03-132,1202,1352,1202,1353002,135
2018-03-122,1252,1352,1252,1356002,135
2018-03-092,1302,1302,1292,1292002,129
2018-03-082,1302,1302,1302,1302002,130
2018-03-072,1302,1302,1302,1301002,130
2018-03-062,1302,1302,1302,1303002,130
2018-03-052,1302,1302,1302,1301,2002,130
2018-03-022,1302,1402,1292,1305002,130
2018-03-012,1382,1382,1382,1381002,138
2018-02-282,1342,1402,1302,1346002,134
2018-02-272,1412,1502,1312,1401,3002,140
2018-02-262,1552,1702,1552,1706002,170
2018-02-222,1602,1702,1402,1403002,140
2018-02-202,1502,1502,1502,1501002,150
2018-02-192,1202,1402,1202,1403002,140
2018-02-162,1432,1502,1432,1502002,150
2018-02-152,1442,1442,1442,1441002,144
2018-02-142,1442,1442,1442,1442002,144
2018-02-132,1202,1452,1102,1453002,145
2018-02-092,1202,1202,1202,1201002,120
2018-02-072,1302,1302,1302,1302002,130
2018-02-062,1302,1302,1202,1201,0002,120
2018-02-052,1502,1502,1502,1501,1002,150
2018-02-022,1502,1502,1502,1501002,150
2018-02-012,1402,1502,1402,1504002,150
2018-01-302,1402,1402,1402,1401002,140
2018-01-292,1452,1502,1302,1305002,130
2018-01-262,1452,1452,1452,1454002,145
2018-01-252,1452,1452,1452,1452002,145
2018-01-242,1502,1502,1502,1501002,150
2018-01-232,1502,1502,1422,1423002,142
2018-01-222,1502,1502,1502,1502002,150
2018-01-192,1442,1502,1442,1504002,150
2018-01-182,1212,1212,1212,1211002,121
2018-01-162,1222,1502,1212,1406002,140
2018-01-152,1252,1262,1252,1263002,126
2018-01-122,1302,1302,1232,1236002,123
2018-01-112,1302,1402,1302,1304002,130
2018-01-102,1272,1302,1272,1304002,130
2018-01-092,1262,1272,1262,1274002,127
2018-01-052,1202,1202,1202,1209002,120
2018-01-042,1102,1202,1102,1203002,120

分割・併合履歴 ： [2017-09-27]1株→0.1株