1. HOME >
  2. 株価時系列 >
  3. 2218 >
  4. 2019年

2218 日糧製パン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0502,0502,0502,0505002,050
2019-12-27---2,026-2,026
2019-12-26---2,026-2,026
2019-12-252,0262,0262,0262,0261002,026
2019-12-24---2,025-2,025
2019-12-232,0252,0252,0252,0252002,025
2019-12-202,0992,0992,0252,0251,0002,025
2019-12-192,0212,0212,0212,0211002,021
2019-12-182,0212,0212,0212,0215002,021
2019-12-17---2,021-2,021
2019-12-162,0202,0302,0202,0213002,021
2019-12-13---2,020-2,020
2019-12-12---2,020-2,020
2019-12-112,1002,1001,9902,0201,6002,020
2019-12-102,1002,1002,1002,1007002,100
2019-12-092,0872,1002,0872,1003002,100
2019-12-06---2,070-2,070
2019-12-052,1002,1002,0702,0701,1002,070
2019-12-042,0612,1002,0612,1004002,100
2019-12-032,0622,0622,0612,0612002,061
2019-12-022,0602,0622,0602,0622002,062
2019-11-29---2,050-2,050
2019-11-282,1002,1002,0502,0505002,050
2019-11-272,0502,0602,0502,0602002,060
2019-11-262,0502,0502,0502,0505002,050
2019-11-252,0302,0502,0302,0504002,050
2019-11-22---2,041-2,041
2019-11-21---2,041-2,041
2019-11-20---2,041-2,041
2019-11-19---2,041-2,041
2019-11-18---2,041-2,041
2019-11-15---2,041-2,041
2019-11-14---2,041-2,041
2019-11-132,0412,0412,0412,0411002,041
2019-11-12---2,089-2,089
2019-11-112,0892,0892,0892,0892002,089
2019-11-082,0892,0892,0892,0892002,089
2019-11-072,0892,0892,0892,0891002,089
2019-11-062,1002,1002,0472,0479002,047
2019-11-052,0532,0562,0502,0564002,056
2019-11-01---2,045-2,045
2019-10-312,0212,0452,0212,0451,0002,045
2019-10-30---2,010-2,010
2019-10-29---2,010-2,010
2019-10-28---2,010-2,010
2019-10-252,0352,0352,0102,0105002,010
2019-10-24---2,035-2,035
2019-10-232,0352,0352,0352,0351002,035
2019-10-212,0102,0402,0102,0405002,040
2019-10-182,0202,0202,0202,0201002,020
2019-10-172,0072,0072,0072,0071002,007
2019-10-162,0032,0032,0032,0031002,003
2019-10-15---2,020-2,020
2019-10-11---2,020-2,020
2019-10-10---2,020-2,020
2019-10-092,0202,0202,0202,0202002,020
2019-10-082,0282,0282,0282,0288002,028
2019-10-072,0122,0122,0122,0121002,012
2019-10-042,0062,0402,0062,0402002,040
2019-10-03---2,001-2,001
2019-10-022,0152,0152,0012,0012002,001
2019-10-01---2,020-2,020
2019-09-302,0202,0202,0202,0201002,020
2019-09-272,0182,0182,0102,0104002,010
2019-09-26---2,020-2,020
2019-09-252,0202,0202,0202,0201002,020
2019-09-242,0112,0112,0112,0111002,011
2019-09-20---2,011-2,011
2019-09-192,0112,0112,0112,0114002,011
2019-09-182,0022,0022,0022,0021002,002
2019-09-17---2,032-2,032
2019-09-13---2,032-2,032
2019-09-12---2,032-2,032
2019-09-112,0022,0322,0022,0322002,032
2019-09-10---2,030-2,030
2019-09-092,0302,0302,0302,0301002,030
2019-09-062,0402,0401,9901,9901,1001,990
2019-09-052,0202,0202,0202,0201002,020
2019-09-041,9901,9901,9901,9903001,990
2019-09-032,0012,0012,0012,0011002,001
2019-09-021,9921,9921,9921,9922001,992
2019-08-30---1,990-1,990
2019-08-291,9901,9901,9901,9901001,990
2019-08-282,0392,0391,9891,9895001,989
2019-08-27---1,980-1,980
2019-08-26---1,980-1,980
2019-08-231,9801,9801,9801,9801001,980
2019-08-22---1,949-1,949
2019-08-21---1,949-1,949
2019-08-20---1,949-1,949
2019-08-19---1,949-1,949
2019-08-161,9491,9491,9491,9491001,949
2019-08-15---2,037-2,037
2019-08-142,0372,0372,0372,0371002,037
2019-08-13---2,038-2,038
2019-08-09---2,038-2,038
2019-08-08---2,038-2,038
2019-08-072,0382,0382,0382,0381002,038
2019-08-062,0382,0382,0382,0382,8002,038
2019-08-052,0002,0002,0002,0001002,000
2019-08-02---1,999-1,999
2019-08-011,9991,9991,9991,9991001,999
2019-07-311,9481,9881,9481,9883001,988
2019-07-302,0102,0101,9201,9201,6001,920
2019-07-292,0392,0402,0392,0407002,040
2019-07-262,0222,0222,0202,0205002,020
2019-07-252,0292,0352,0202,0207002,020
2019-07-242,0182,0182,0152,0154002,015
2019-07-232,0192,0292,0192,0293002,029
2019-07-222,0072,0082,0072,0082002,008
2019-07-192,0002,0002,0002,0001002,000
2019-07-18---1,992-1,992
2019-07-171,9921,9921,9921,9921001,992
2019-07-162,0032,0042,0032,0044002,004
2019-07-12---1,975-1,975
2019-07-111,9751,9751,9751,9751001,975
2019-07-10---1,975-1,975
2019-07-09---1,975-1,975
2019-07-082,0092,0091,9751,9758001,975
2019-07-051,9701,9711,9701,9711,1001,971
2019-07-04---1,970-1,970
2019-07-03---1,970-1,970
2019-07-021,9701,9701,9701,9701001,970
2019-07-01---1,990-1,990
2019-06-281,9901,9901,9901,9905001,990
2019-06-27---1,980-1,980
2019-06-26---1,980-1,980
2019-06-251,9801,9801,9801,9801001,980
2019-06-24---1,970-1,970
2019-06-21---1,970-1,970
2019-06-201,9701,9701,9701,9701001,970
2019-06-191,9901,9901,9901,9901001,990
2019-06-181,9661,9661,9661,9661001,966
2019-06-171,9841,9841,9841,9841001,984
2019-06-14---1,975-1,975
2019-06-131,9751,9751,9751,9752001,975
2019-06-121,9901,9901,9861,9904001,990
2019-06-11---1,990-1,990
2019-06-10---1,990-1,990
2019-06-072,0402,0401,9901,9901,4001,990
2019-06-062,0402,0402,0402,0409002,040
2019-06-052,0202,0202,0202,0201002,020
2019-06-042,0082,0082,0082,0081002,008
2019-06-032,0122,0152,0122,0156002,015
2019-05-312,0002,0002,0002,0002002,000
2019-05-30---1,986-1,986
2019-05-291,9861,9861,9861,9862001,986
2019-05-282,0052,0051,9861,9863001,986
2019-05-271,9901,9901,9901,9902001,990
2019-05-24---1,990-1,990
2019-05-23---1,990-1,990
2019-05-22---1,990-1,990
2019-05-211,9961,9961,9901,9904001,990
2019-05-202,0002,0002,0002,0001002,000
2019-05-17---2,000-2,000
2019-05-16---2,000-2,000
2019-05-152,0002,0002,0002,0002002,000
2019-05-14---2,000-2,000
2019-05-13---2,000-2,000
2019-05-10---2,000-2,000
2019-05-092,0152,0152,0002,0002002,000
2019-05-082,0152,0152,0152,0158002,015
2019-05-072,0102,0152,0102,0155002,015
2019-04-261,9961,9961,9961,9962001,996
2019-04-251,9961,9961,9961,9961001,996
2019-04-24---1,996-1,996
2019-04-232,0002,0021,9961,9963001,996
2019-04-222,0002,0001,9982,0003002,000
2019-04-19---2,000-2,000
2019-04-18---2,000-2,000
2019-04-172,0002,0002,0002,0005002,000
2019-04-162,0002,0002,0002,0001002,000
2019-04-15---2,015-2,015
2019-04-12---2,015-2,015
2019-04-11---2,015-2,015
2019-04-10---2,015-2,015
2019-04-092,0152,0152,0152,0152002,015
2019-04-082,0222,0222,0012,0019002,001
2019-04-052,0102,0222,0042,0224002,022
2019-04-042,0012,0042,0012,0042002,004
2019-04-03---2,001-2,001
2019-04-022,0012,0012,0012,0013002,001
2019-04-012,0002,0002,0002,0001002,000
2019-03-29---1,971-1,971
2019-03-281,9701,9711,9701,9713001,971
2019-03-271,9802,0001,9651,9651,7001,965
2019-03-262,0652,0702,0402,0452,4002,045
2019-03-252,0372,0402,0372,0409002,040
2019-03-222,0402,0482,0402,0401,5002,040
2019-03-202,0502,0502,0452,0495002,049
2019-03-192,0502,0502,0452,0452002,045
2019-03-182,0402,0402,0402,0405002,040
2019-03-152,0472,0492,0472,0493002,049
2019-03-14---2,036-2,036
2019-03-13---2,036-2,036
2019-03-122,0362,0362,0362,0361002,036
2019-03-112,0352,0352,0352,0351002,035
2019-03-082,0222,0222,0222,0229002,022
2019-03-07---2,060-2,060
2019-03-062,0602,0602,0602,0602002,060
2019-03-052,0652,0652,0652,0651,0002,065
2019-03-042,0602,0652,0602,0652002,065
2019-03-012,0482,0482,0482,0481002,048
2019-02-28---2,048-2,048
2019-02-272,0472,0492,0472,0486002,048
2019-02-262,0502,0502,0502,0502002,050
2019-02-252,0322,0322,0322,0321002,032
2019-02-222,0502,0502,0502,0501002,050
2019-02-21---2,035-2,035
2019-02-20---2,035-2,035
2019-02-192,0352,0352,0352,0351002,035
2019-02-18---2,035-2,035
2019-02-152,0352,0352,0352,0351002,035
2019-02-142,0122,0202,0062,0207002,020
2019-02-132,0192,0442,0192,0445002,044
2019-02-122,0252,0692,0242,0695002,069
2019-02-082,0382,0382,0252,0251,0002,025
2019-02-07---2,050-2,050
2019-02-062,0502,0502,0502,0501002,050
2019-02-052,0502,0502,0502,0501,0002,050
2019-02-04---2,050-2,050
2019-02-012,0502,0502,0502,0501002,050
2019-01-312,0312,0312,0312,0311002,031
2019-01-302,0632,0632,0632,0631002,063
2019-01-292,0222,0502,0222,0504002,050
2019-01-282,0652,0652,0652,0652002,065
2019-01-252,0502,0512,0502,0516002,051
2019-01-24---2,050-2,050
2019-01-23---2,050-2,050
2019-01-22---2,050-2,050
2019-01-212,0502,0502,0502,0501002,050
2019-01-182,0802,0802,0802,0801002,080
2019-01-17---2,040-2,040
2019-01-16---2,040-2,040
2019-01-152,0402,0402,0402,0402002,040
2019-01-11---2,040-2,040
2019-01-102,0402,0402,0402,0404002,040
2019-01-092,0452,0452,0452,0455002,045
2019-01-082,1302,1302,1302,1309002,130
2019-01-07---2,030-2,030
2019-01-042,0782,0782,0302,0303002,030

分割・併合履歴 ： [2017-09-27]1株→0.1株