1. HOME >
  2. 株価時系列 >
  3. 2218 >
  4. 2020年

2218 日糧製パン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,075-2,075
2020-12-292,0992,0992,0752,0752002,075
2020-12-282,0652,0652,0652,0654002,065
2020-12-25---2,015-2,015
2020-12-24---2,015-2,015
2020-12-23---2,015-2,015
2020-12-222,0302,0302,0152,0151,5002,015
2020-12-212,0752,0752,0252,0753002,075
2020-12-182,0752,0752,0752,0752002,075
2020-12-17---2,075-2,075
2020-12-162,0752,0752,0752,0752002,075
2020-12-152,0752,0752,0752,0751002,075
2020-12-142,0752,0752,0752,0751002,075
2020-12-112,0502,0502,0502,0501002,050
2020-12-102,0602,0602,0602,0606002,060
2020-12-092,0202,0312,0202,0313002,031
2020-12-082,0112,0112,0112,0111002,011
2020-12-072,0502,0502,0402,0401,1002,040
2020-12-042,0502,0502,0502,0501002,050
2020-12-03---2,050-2,050
2020-12-022,0502,0502,0502,0501002,050
2020-12-012,0172,0302,0172,0302002,030
2020-11-302,0672,0672,0672,0674002,067
2020-11-271,9992,0201,9992,0002,3002,000
2020-11-261,9981,9981,9981,9981001,998
2020-11-25---2,024-2,024
2020-11-242,0242,0242,0242,0241002,024
2020-11-201,9951,9951,9951,9951001,995
2020-11-19---1,991-1,991
2020-11-18---1,991-1,991
2020-11-17---1,991-1,991
2020-11-16---1,991-1,991
2020-11-13---1,991-1,991
2020-11-121,9911,9911,9911,9912001,991
2020-11-11---1,990-1,990
2020-11-10---1,990-1,990
2020-11-091,9901,9901,9901,9901001,990
2020-11-061,9991,9991,9991,9991,0001,999
2020-11-05---1,975-1,975
2020-11-041,9751,9761,9751,9756001,975
2020-11-021,9721,9721,9721,9721001,972
2020-10-302,0192,0192,0192,0192002,019
2020-10-292,0002,0192,0002,0193002,019
2020-10-28---1,970-1,970
2020-10-272,0152,0151,9701,9701,0001,970
2020-10-262,0152,0152,0152,0151002,015
2020-10-23---1,975-1,975
2020-10-22---1,975-1,975
2020-10-21---1,975-1,975
2020-10-20---1,975-1,975
2020-10-191,9911,9911,9751,9753001,975
2020-10-161,9751,9751,9751,9752001,975
2020-10-15---1,984-1,984
2020-10-141,9841,9841,9841,9841001,984
2020-10-13---1,984-1,984
2020-10-12---1,984-1,984
2020-10-09---1,984-1,984
2020-10-081,9841,9841,9841,9841001,984
2020-10-07---1,984-1,984
2020-10-061,9841,9841,9841,9841001,984
2020-10-051,9951,9951,9951,9959001,995
2020-10-021,9951,9951,9951,9953001,995
2020-09-301,9981,9981,9981,9981001,998
2020-09-29---1,998-1,998
2020-09-281,9981,9981,9981,9982001,998
2020-09-251,9981,9981,9981,9984001,998
2020-09-241,9981,9981,9981,9981001,998
2020-09-23---1,950-1,950
2020-09-18---1,950-1,950
2020-09-17---1,950-1,950
2020-09-16---1,950-1,950
2020-09-15---1,950-1,950
2020-09-14---1,950-1,950
2020-09-111,9501,9501,9501,9502001,950
2020-09-10---1,950-1,950
2020-09-091,9501,9501,9501,9501001,950
2020-09-081,9981,9981,9981,9989001,998
2020-09-071,9411,9601,9411,9604001,960
2020-09-041,9401,9401,9401,9402001,940
2020-09-03---1,940-1,940
2020-09-021,9401,9401,9401,9401001,940
2020-09-01---1,901-1,901
2020-08-31---1,901-1,901
2020-08-281,9011,9011,9011,9011001,901
2020-08-271,9271,9271,9011,9011,1001,901
2020-08-261,9261,9261,9261,9261001,926
2020-08-25---1,950-1,950
2020-08-241,9501,9501,9501,9502,5001,950
2020-08-212,0002,0002,0002,0001002,000
2020-08-20---2,000-2,000
2020-08-19---2,000-2,000
2020-08-182,0002,0002,0002,0001002,000
2020-08-171,9451,9651,9451,9651,1001,965
2020-08-142,0102,0102,0102,0103002,010
2020-08-132,0402,0402,0002,0004002,000
2020-08-12---2,090-2,090
2020-08-11---2,090-2,090
2020-08-072,0902,0902,0902,0902002,090
2020-08-062,1002,1002,1002,1002,7002,100
2020-08-052,0632,0632,0632,0633002,063
2020-08-042,0412,0412,0412,0414002,041
2020-08-03---2,040-2,040
2020-07-312,0402,0402,0402,0401002,040
2020-07-302,0632,0632,0632,0632002,063
2020-07-292,0502,0502,0502,0506002,050
2020-07-282,1002,1002,0512,0511,0002,051
2020-07-272,0702,1002,0702,1007002,100
2020-07-222,0762,0762,0702,0702002,070
2020-07-21---2,076-2,076
2020-07-20---2,076-2,076
2020-07-172,0802,0802,0762,0762002,076
2020-07-162,0992,0992,0992,0991002,099
2020-07-152,1002,1002,1002,1003002,100
2020-07-14---2,041-2,041
2020-07-132,0412,0412,0412,0411002,041
2020-07-102,0602,0602,0602,0601002,060
2020-07-09---2,041-2,041
2020-07-08---2,041-2,041
2020-07-072,0412,0412,0412,0411002,041
2020-07-062,0982,0982,0312,0311,1002,031
2020-07-03---2,098-2,098
2020-07-022,0982,0982,0982,0981002,098
2020-07-012,0992,0992,0992,0991002,099
2020-06-302,1092,1092,0262,0263002,026
2020-06-292,1102,1102,1102,1105002,110
2020-06-262,0412,0412,0412,0412002,041
2020-06-252,0972,0972,0402,0404002,040
2020-06-24---2,098-2,098
2020-06-23---2,098-2,098
2020-06-22---2,098-2,098
2020-06-19---2,098-2,098
2020-06-18---2,098-2,098
2020-06-172,0982,0982,0982,0981002,098
2020-06-16---2,099-2,099
2020-06-152,0992,0992,0992,0991002,099
2020-06-122,0992,0992,0992,0991002,099
2020-06-11---2,075-2,075
2020-06-102,0752,0752,0752,0757002,075
2020-06-092,0752,0752,0752,0752002,075
2020-06-082,0992,0992,0492,0491,0002,049
2020-06-05---2,056-2,056
2020-06-042,0552,0562,0552,0562002,056
2020-06-032,0702,0752,0702,0753002,075
2020-06-022,0352,0702,0352,0706002,070
2020-06-01---2,035-2,035
2020-05-292,0352,0352,0352,0351002,035
2020-05-282,0502,0502,0502,0501002,050
2020-05-272,0002,0002,0002,0002002,000
2020-05-262,0002,0002,0002,0001002,000
2020-05-252,0002,0002,0002,0001002,000
2020-05-222,0002,0002,0002,0002002,000
2020-05-211,9991,9991,9991,9991001,999
2020-05-20---1,999-1,999
2020-05-191,9991,9991,9991,9991001,999
2020-05-18---1,920-1,920
2020-05-151,9201,9201,9201,9203001,920
2020-05-141,9201,9201,9201,9202001,920
2020-05-131,9501,9501,9501,9501001,950
2020-05-122,0502,0502,0502,0501002,050
2020-05-112,0502,0502,0502,0502002,050
2020-05-082,0882,0882,0882,0889002,088
2020-05-071,9891,9891,9891,9891001,989
2020-05-011,9901,9901,9891,9893001,989
2020-04-301,9011,9501,9011,9503001,950
2020-04-281,9161,9161,9161,9164001,916
2020-04-271,8251,8251,8251,8251001,825
2020-04-241,8651,8651,8251,8252001,825
2020-04-23---1,881-1,881
2020-04-22---1,881-1,881
2020-04-21---1,881-1,881
2020-04-201,8811,8811,8811,8811001,881
2020-04-17---1,801-1,801
2020-04-16---1,801-1,801
2020-04-15---1,801-1,801
2020-04-141,7811,8011,7811,8012001,801
2020-04-13---1,895-1,895
2020-04-10---1,895-1,895
2020-04-091,8951,8951,8951,8951001,895
2020-04-081,9001,9001,8001,8002001,800
2020-04-071,8911,8911,8911,8911,0001,891
2020-04-061,7701,8011,7701,8013001,801
2020-04-031,7701,7701,7701,7701001,770
2020-04-021,8051,8051,7701,7704001,770
2020-04-011,8051,8051,8051,8051001,805
2020-03-311,9771,9771,8101,8104001,810
2020-03-301,8931,8931,8901,8908001,890
2020-03-271,9301,9771,9301,9776001,977
2020-03-261,9301,9401,9101,9104001,910
2020-03-251,8911,9401,8911,9407001,940
2020-03-241,8901,9001,8801,8901,3001,890
2020-03-231,8501,8501,8481,8509001,850
2020-03-191,8001,8411,8001,8108001,810
2020-03-18---1,725-1,725
2020-03-171,7201,7501,7201,7253001,725
2020-03-161,7901,7901,7221,7607001,760
2020-03-131,9011,9011,6991,7102,4001,710
2020-03-121,9601,9701,9351,9406001,940
2020-03-111,9801,9801,9601,9708001,970
2020-03-101,9901,9901,9501,9601,3001,960
2020-03-092,0052,0491,9802,0494002,049
2020-03-062,0402,0402,0402,0408002,040
2020-03-052,0002,0002,0002,0004002,000
2020-03-04---2,000-2,000
2020-03-032,0002,0002,0002,0001002,000
2020-03-021,9351,9751,9351,9754001,975
2020-02-282,0402,0401,9751,9753001,975
2020-02-272,0602,0602,0502,0507002,050
2020-02-262,0552,0602,0552,0602002,060
2020-02-252,0652,0652,0652,0651002,065
2020-02-21---2,070-2,070
2020-02-20---2,070-2,070
2020-02-19---2,070-2,070
2020-02-182,0702,0702,0702,0701002,070
2020-02-172,0802,0802,0712,0755002,075
2020-02-14---2,098-2,098
2020-02-132,0982,0982,0982,0981002,098
2020-02-122,0802,0802,0802,0801002,080
2020-02-10---2,080-2,080
2020-02-072,0992,0992,0802,0802002,080
2020-02-06---2,090-2,090
2020-02-052,0902,0902,0902,0909002,090
2020-02-042,0602,0982,0602,0983002,098
2020-02-032,0552,0552,0552,0551002,055
2020-01-31---2,055-2,055
2020-01-30---2,055-2,055
2020-01-292,0552,0552,0552,0551002,055
2020-01-28---2,060-2,060
2020-01-272,0822,0822,0602,0605002,060
2020-01-242,0852,0852,0852,0851002,085
2020-01-232,0602,0602,0602,0601002,060
2020-01-222,0602,0602,0602,0601002,060
2020-01-21---2,080-2,080
2020-01-202,0802,0802,0802,0801002,080
2020-01-17---2,035-2,035
2020-01-16---2,035-2,035
2020-01-152,0352,0352,0352,0352002,035
2020-01-14---2,043-2,043
2020-01-10---2,043-2,043
2020-01-092,0432,0432,0432,0431002,043
2020-01-082,0422,0422,0422,0421002,042
2020-01-072,0602,0602,0502,0501,0002,050
2020-01-062,0502,0552,0502,0552002,055

分割・併合履歴 ： [2017-09-27]1株→0.1株