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
2019-12-30	2,050	2,050	2,050	2,050	500	2,050
2019-12-27	-	-	-	2,026	-	2,026
2019-12-26	-	-	-	2,026	-	2,026
2019-12-25	2,026	2,026	2,026	2,026	100	2,026
2019-12-24	-	-	-	2,025	-	2,025
2019-12-23	2,025	2,025	2,025	2,025	200	2,025
2019-12-20	2,099	2,099	2,025	2,025	1,000	2,025
2019-12-19	2,021	2,021	2,021	2,021	100	2,021
2019-12-18	2,021	2,021	2,021	2,021	500	2,021
2019-12-17	-	-	-	2,021	-	2,021
2019-12-16	2,020	2,030	2,020	2,021	300	2,021
2019-12-13	-	-	-	2,020	-	2,020
2019-12-12	-	-	-	2,020	-	2,020
2019-12-11	2,100	2,100	1,990	2,020	1,600	2,020
2019-12-10	2,100	2,100	2,100	2,100	700	2,100
2019-12-09	2,087	2,100	2,087	2,100	300	2,100
2019-12-06	-	-	-	2,070	-	2,070
2019-12-05	2,100	2,100	2,070	2,070	1,100	2,070
2019-12-04	2,061	2,100	2,061	2,100	400	2,100
2019-12-03	2,062	2,062	2,061	2,061	200	2,061
2019-12-02	2,060	2,062	2,060	2,062	200	2,062
2019-11-29	-	-	-	2,050	-	2,050
2019-11-28	2,100	2,100	2,050	2,050	500	2,050
2019-11-27	2,050	2,060	2,050	2,060	200	2,060
2019-11-26	2,050	2,050	2,050	2,050	500	2,050
2019-11-25	2,030	2,050	2,030	2,050	400	2,050
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
2019-11-13	2,041	2,041	2,041	2,041	100	2,041
2019-11-12	-	-	-	2,089	-	2,089
2019-11-11	2,089	2,089	2,089	2,089	200	2,089
2019-11-08	2,089	2,089	2,089	2,089	200	2,089
2019-11-07	2,089	2,089	2,089	2,089	100	2,089
2019-11-06	2,100	2,100	2,047	2,047	900	2,047
2019-11-05	2,053	2,056	2,050	2,056	400	2,056
2019-11-01	-	-	-	2,045	-	2,045
2019-10-31	2,021	2,045	2,021	2,045	1,000	2,045
2019-10-30	-	-	-	2,010	-	2,010
2019-10-29	-	-	-	2,010	-	2,010
2019-10-28	-	-	-	2,010	-	2,010
2019-10-25	2,035	2,035	2,010	2,010	500	2,010
2019-10-24	-	-	-	2,035	-	2,035
2019-10-23	2,035	2,035	2,035	2,035	100	2,035
2019-10-21	2,010	2,040	2,010	2,040	500	2,040
2019-10-18	2,020	2,020	2,020	2,020	100	2,020
2019-10-17	2,007	2,007	2,007	2,007	100	2,007
2019-10-16	2,003	2,003	2,003	2,003	100	2,003
2019-10-15	-	-	-	2,020	-	2,020
2019-10-11	-	-	-	2,020	-	2,020
2019-10-10	-	-	-	2,020	-	2,020
2019-10-09	2,020	2,020	2,020	2,020	200	2,020
2019-10-08	2,028	2,028	2,028	2,028	800	2,028
2019-10-07	2,012	2,012	2,012	2,012	100	2,012
2019-10-04	2,006	2,040	2,006	2,040	200	2,040
2019-10-03	-	-	-	2,001	-	2,001
2019-10-02	2,015	2,015	2,001	2,001	200	2,001
2019-10-01	-	-	-	2,020	-	2,020
2019-09-30	2,020	2,020	2,020	2,020	100	2,020
2019-09-27	2,018	2,018	2,010	2,010	400	2,010
2019-09-26	-	-	-	2,020	-	2,020
2019-09-25	2,020	2,020	2,020	2,020	100	2,020
2019-09-24	2,011	2,011	2,011	2,011	100	2,011
2019-09-20	-	-	-	2,011	-	2,011
2019-09-19	2,011	2,011	2,011	2,011	400	2,011
2019-09-18	2,002	2,002	2,002	2,002	100	2,002
2019-09-17	-	-	-	2,032	-	2,032
2019-09-13	-	-	-	2,032	-	2,032
2019-09-12	-	-	-	2,032	-	2,032
2019-09-11	2,002	2,032	2,002	2,032	200	2,032
2019-09-10	-	-	-	2,030	-	2,030
2019-09-09	2,030	2,030	2,030	2,030	100	2,030
2019-09-06	2,040	2,040	1,990	1,990	1,100	1,990
2019-09-05	2,020	2,020	2,020	2,020	100	2,020
2019-09-04	1,990	1,990	1,990	1,990	300	1,990
2019-09-03	2,001	2,001	2,001	2,001	100	2,001
2019-09-02	1,992	1,992	1,992	1,992	200	1,992
2019-08-30	-	-	-	1,990	-	1,990
2019-08-29	1,990	1,990	1,990	1,990	100	1,990
2019-08-28	2,039	2,039	1,989	1,989	500	1,989
2019-08-27	-	-	-	1,980	-	1,980
2019-08-26	-	-	-	1,980	-	1,980
2019-08-23	1,980	1,980	1,980	1,980	100	1,980
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
2019-08-16	1,949	1,949	1,949	1,949	100	1,949
2019-08-15	-	-	-	2,037	-	2,037
2019-08-14	2,037	2,037	2,037	2,037	100	2,037
2019-08-13	-	-	-	2,038	-	2,038
2019-08-09	-	-	-	2,038	-	2,038
2019-08-08	-	-	-	2,038	-	2,038
2019-08-07	2,038	2,038	2,038	2,038	100	2,038
2019-08-06	2,038	2,038	2,038	2,038	2,800	2,038
2019-08-05	2,000	2,000	2,000	2,000	100	2,000
2019-08-02	-	-	-	1,999	-	1,999
2019-08-01	1,999	1,999	1,999	1,999	100	1,999
2019-07-31	1,948	1,988	1,948	1,988	300	1,988
2019-07-30	2,010	2,010	1,920	1,920	1,600	1,920
2019-07-29	2,039	2,040	2,039	2,040	700	2,040
2019-07-26	2,022	2,022	2,020	2,020	500	2,020
2019-07-25	2,029	2,035	2,020	2,020	700	2,020
2019-07-24	2,018	2,018	2,015	2,015	400	2,015
2019-07-23	2,019	2,029	2,019	2,029	300	2,029
2019-07-22	2,007	2,008	2,007	2,008	200	2,008
2019-07-19	2,000	2,000	2,000	2,000	100	2,000
2019-07-18	-	-	-	1,992	-	1,992
2019-07-17	1,992	1,992	1,992	1,992	100	1,992
2019-07-16	2,003	2,004	2,003	2,004	400	2,004
2019-07-12	-	-	-	1,975	-	1,975
2019-07-11	1,975	1,975	1,975	1,975	100	1,975
2019-07-10	-	-	-	1,975	-	1,975
2019-07-09	-	-	-	1,975	-	1,975
2019-07-08	2,009	2,009	1,975	1,975	800	1,975
2019-07-05	1,970	1,971	1,970	1,971	1,100	1,971
2019-07-04	-	-	-	1,970	-	1,970
2019-07-03	-	-	-	1,970	-	1,970
2019-07-02	1,970	1,970	1,970	1,970	100	1,970
2019-07-01	-	-	-	1,990	-	1,990
2019-06-28	1,990	1,990	1,990	1,990	500	1,990
2019-06-27	-	-	-	1,980	-	1,980
2019-06-26	-	-	-	1,980	-	1,980
2019-06-25	1,980	1,980	1,980	1,980	100	1,980
2019-06-24	-	-	-	1,970	-	1,970
2019-06-21	-	-	-	1,970	-	1,970
2019-06-20	1,970	1,970	1,970	1,970	100	1,970
2019-06-19	1,990	1,990	1,990	1,990	100	1,990
2019-06-18	1,966	1,966	1,966	1,966	100	1,966
2019-06-17	1,984	1,984	1,984	1,984	100	1,984
2019-06-14	-	-	-	1,975	-	1,975
2019-06-13	1,975	1,975	1,975	1,975	200	1,975
2019-06-12	1,990	1,990	1,986	1,990	400	1,990
2019-06-11	-	-	-	1,990	-	1,990
2019-06-10	-	-	-	1,990	-	1,990
2019-06-07	2,040	2,040	1,990	1,990	1,400	1,990
2019-06-06	2,040	2,040	2,040	2,040	900	2,040
2019-06-05	2,020	2,020	2,020	2,020	100	2,020
2019-06-04	2,008	2,008	2,008	2,008	100	2,008
2019-06-03	2,012	2,015	2,012	2,015	600	2,015
2019-05-31	2,000	2,000	2,000	2,000	200	2,000
2019-05-30	-	-	-	1,986	-	1,986
2019-05-29	1,986	1,986	1,986	1,986	200	1,986
2019-05-28	2,005	2,005	1,986	1,986	300	1,986
2019-05-27	1,990	1,990	1,990	1,990	200	1,990
2019-05-24	-	-	-	1,990	-	1,990
2019-05-23	-	-	-	1,990	-	1,990
2019-05-22	-	-	-	1,990	-	1,990
2019-05-21	1,996	1,996	1,990	1,990	400	1,990
2019-05-20	2,000	2,000	2,000	2,000	100	2,000
2019-05-17	-	-	-	2,000	-	2,000
2019-05-16	-	-	-	2,000	-	2,000
2019-05-15	2,000	2,000	2,000	2,000	200	2,000
2019-05-14	-	-	-	2,000	-	2,000
2019-05-13	-	-	-	2,000	-	2,000
2019-05-10	-	-	-	2,000	-	2,000
2019-05-09	2,015	2,015	2,000	2,000	200	2,000
2019-05-08	2,015	2,015	2,015	2,015	800	2,015
2019-05-07	2,010	2,015	2,010	2,015	500	2,015
2019-04-26	1,996	1,996	1,996	1,996	200	1,996
2019-04-25	1,996	1,996	1,996	1,996	100	1,996
2019-04-24	-	-	-	1,996	-	1,996
2019-04-23	2,000	2,002	1,996	1,996	300	1,996
2019-04-22	2,000	2,000	1,998	2,000	300	2,000
2019-04-19	-	-	-	2,000	-	2,000
2019-04-18	-	-	-	2,000	-	2,000
2019-04-17	2,000	2,000	2,000	2,000	500	2,000
2019-04-16	2,000	2,000	2,000	2,000	100	2,000
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
2019-04-09	2,015	2,015	2,015	2,015	200	2,015
2019-04-08	2,022	2,022	2,001	2,001	900	2,001
2019-04-05	2,010	2,022	2,004	2,022	400	2,022
2019-04-04	2,001	2,004	2,001	2,004	200	2,004
2019-04-03	-	-	-	2,001	-	2,001
2019-04-02	2,001	2,001	2,001	2,001	300	2,001
2019-04-01	2,000	2,000	2,000	2,000	100	2,000
2019-03-29	-	-	-	1,971	-	1,971
2019-03-28	1,970	1,971	1,970	1,971	300	1,971
2019-03-27	1,980	2,000	1,965	1,965	1,700	1,965
2019-03-26	2,065	2,070	2,040	2,045	2,400	2,045
2019-03-25	2,037	2,040	2,037	2,040	900	2,040
2019-03-22	2,040	2,048	2,040	2,040	1,500	2,040
2019-03-20	2,050	2,050	2,045	2,049	500	2,049
2019-03-19	2,050	2,050	2,045	2,045	200	2,045
2019-03-18	2,040	2,040	2,040	2,040	500	2,040
2019-03-15	2,047	2,049	2,047	2,049	300	2,049
2019-03-14	-	-	-	2,036	-	2,036
2019-03-13	-	-	-	2,036	-	2,036
2019-03-12	2,036	2,036	2,036	2,036	100	2,036
2019-03-11	2,035	2,035	2,035	2,035	100	2,035
2019-03-08	2,022	2,022	2,022	2,022	900	2,022
2019-03-07	-	-	-	2,060	-	2,060
2019-03-06	2,060	2,060	2,060	2,060	200	2,060
2019-03-05	2,065	2,065	2,065	2,065	1,000	2,065
2019-03-04	2,060	2,065	2,060	2,065	200	2,065
2019-03-01	2,048	2,048	2,048	2,048	100	2,048
2019-02-28	-	-	-	2,048	-	2,048
2019-02-27	2,047	2,049	2,047	2,048	600	2,048
2019-02-26	2,050	2,050	2,050	2,050	200	2,050
2019-02-25	2,032	2,032	2,032	2,032	100	2,032
2019-02-22	2,050	2,050	2,050	2,050	100	2,050
2019-02-21	-	-	-	2,035	-	2,035
2019-02-20	-	-	-	2,035	-	2,035
2019-02-19	2,035	2,035	2,035	2,035	100	2,035
2019-02-18	-	-	-	2,035	-	2,035
2019-02-15	2,035	2,035	2,035	2,035	100	2,035
2019-02-14	2,012	2,020	2,006	2,020	700	2,020
2019-02-13	2,019	2,044	2,019	2,044	500	2,044
2019-02-12	2,025	2,069	2,024	2,069	500	2,069
2019-02-08	2,038	2,038	2,025	2,025	1,000	2,025
2019-02-07	-	-	-	2,050	-	2,050
2019-02-06	2,050	2,050	2,050	2,050	100	2,050
2019-02-05	2,050	2,050	2,050	2,050	1,000	2,050
2019-02-04	-	-	-	2,050	-	2,050
2019-02-01	2,050	2,050	2,050	2,050	100	2,050
2019-01-31	2,031	2,031	2,031	2,031	100	2,031
2019-01-30	2,063	2,063	2,063	2,063	100	2,063
2019-01-29	2,022	2,050	2,022	2,050	400	2,050
2019-01-28	2,065	2,065	2,065	2,065	200	2,065
2019-01-25	2,050	2,051	2,050	2,051	600	2,051
2019-01-24	-	-	-	2,050	-	2,050
2019-01-23	-	-	-	2,050	-	2,050
2019-01-22	-	-	-	2,050	-	2,050
2019-01-21	2,050	2,050	2,050	2,050	100	2,050
2019-01-18	2,080	2,080	2,080	2,080	100	2,080
2019-01-17	-	-	-	2,040	-	2,040
2019-01-16	-	-	-	2,040	-	2,040
2019-01-15	2,040	2,040	2,040	2,040	200	2,040
2019-01-11	-	-	-	2,040	-	2,040
2019-01-10	2,040	2,040	2,040	2,040	400	2,040
2019-01-09	2,045	2,045	2,045	2,045	500	2,045
2019-01-08	2,130	2,130	2,130	2,130	900	2,130
2019-01-07	-	-	-	2,030	-	2,030
2019-01-04	2,078	2,078	2,030	2,030	300	2,030

分割・併合履歴： [2017-09-27]1株→0.1株