1. HOME >
  2. 株価時系列 >
  3. 2218 >
  4. 2021年

2218 日糧製パン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,157-2,157
2021-12-292,1572,1572,1572,1571002,157
2021-12-28---2,157-2,157
2021-12-272,1992,1992,1552,1577002,157
2021-12-242,2032,2032,1992,1993002,199
2021-12-232,1522,1532,1522,1532002,153
2021-12-22---2,143-2,143
2021-12-212,1432,1432,1432,1432002,143
2021-12-202,1432,1432,1432,1433002,143
2021-12-17---2,190-2,190
2021-12-162,1902,1902,1902,1901002,190
2021-12-152,1272,1272,1272,1271002,127
2021-12-142,1222,1722,1222,1253002,125
2021-12-132,2912,2912,2912,2916002,291
2021-12-102,1902,1912,1902,1912002,191
2021-12-09---2,190-2,190
2021-12-082,1542,2502,1542,1904002,190
2021-12-072,2302,2402,2302,2403002,240
2021-12-062,1902,1902,1902,1907002,190
2021-12-03---2,190-2,190
2021-12-02---2,190-2,190
2021-12-012,1222,1902,1222,1902002,190
2021-11-302,1902,1902,1202,1705002,170
2021-11-29---2,190-2,190
2021-11-262,1902,1902,1902,1905002,190
2021-11-252,1112,1992,1112,1992002,199
2021-11-242,1012,1012,1012,1011002,101
2021-11-22---2,101-2,101
2021-11-192,1012,1012,1012,1011002,101
2021-11-18---2,100-2,100
2021-11-17---2,100-2,100
2021-11-16---2,100-2,100
2021-11-15---2,100-2,100
2021-11-12---2,100-2,100
2021-11-112,1312,1312,1002,1005002,100
2021-11-102,1212,1212,1212,1211002,121
2021-11-092,2002,2002,1192,1192002,119
2021-11-082,1352,1352,1352,1351002,135
2021-11-052,1852,1852,1852,1851,0002,185
2021-11-04---2,185-2,185
2021-11-022,1902,1902,1852,1852002,185
2021-11-012,1072,1072,1072,1071002,107
2021-10-292,1552,1552,1102,1102002,110
2021-10-28---2,130-2,130
2021-10-272,1302,1302,1302,1304002,130
2021-10-262,1302,1302,1302,1302002,130
2021-10-252,1302,1302,1302,1301002,130
2021-10-22---2,092-2,092
2021-10-21---2,092-2,092
2021-10-202,0922,0922,0922,0921002,092
2021-10-19---2,090-2,090
2021-10-18---2,090-2,090
2021-10-15---2,090-2,090
2021-10-142,0902,0902,0902,0901002,090
2021-10-132,1102,1102,0902,0902002,090
2021-10-122,0902,1902,0902,1903002,190
2021-10-112,0902,0902,0902,0901002,090
2021-10-08---2,090-2,090
2021-10-07---2,090-2,090
2021-10-062,1902,1902,0902,0901,1002,090
2021-10-052,0812,0812,0812,0811002,081
2021-10-042,0922,0922,0752,0801,2002,080
2021-10-012,0992,0992,0992,0991002,099
2021-09-302,1002,1002,1002,1002002,100
2021-09-292,0992,0992,0992,0992002,099
2021-09-282,0882,0892,0882,0894002,089
2021-09-272,0892,0892,0812,0812002,081
2021-09-242,0802,0802,0802,0801002,080
2021-09-222,0712,0802,0712,0802002,080
2021-09-212,0712,0712,0712,0711002,071
2021-09-172,0612,0792,0612,0792002,079
2021-09-162,0652,0652,0652,0651002,065
2021-09-152,0562,0562,0562,0561002,056
2021-09-142,0562,0562,0562,0561002,056
2021-09-132,0782,0802,0782,0802002,080
2021-09-10---2,056-2,056
2021-09-09---2,056-2,056
2021-09-082,0562,0562,0562,0562002,056
2021-09-072,0622,0622,0612,0613002,061
2021-09-062,0902,0902,0902,0909002,090
2021-09-032,0902,0902,0902,0901002,090
2021-09-02---2,090-2,090
2021-09-012,0902,0902,0902,0901002,090
2021-08-312,0802,0802,0802,0802002,080
2021-08-302,1302,1302,1302,1303002,130
2021-08-272,0462,0912,0462,0907002,090
2021-08-26---2,034-2,034
2021-08-252,0342,0342,0342,0341002,034
2021-08-242,0842,0842,0342,0342002,034
2021-08-23---2,034-2,034
2021-08-20---2,034-2,034
2021-08-192,0342,0342,0342,0345002,034
2021-08-18---2,034-2,034
2021-08-17---2,034-2,034
2021-08-16---2,034-2,034
2021-08-13---2,034-2,034
2021-08-122,0342,0342,0342,0341002,034
2021-08-112,0502,0502,0342,0347002,034
2021-08-102,0502,0502,0502,0501002,050
2021-08-06---2,050-2,050
2021-08-052,0802,0802,0502,0504,0002,050
2021-08-042,0802,0802,0802,0801002,080
2021-08-03---2,067-2,067
2021-08-02---2,067-2,067
2021-07-30---2,067-2,067
2021-07-292,0672,0672,0672,0672002,067
2021-07-282,0952,0952,0952,0951,0002,095
2021-07-272,0952,0952,0952,0951002,095
2021-07-262,1002,1002,0822,0822002,082
2021-07-212,1002,1002,1002,1001002,100
2021-07-202,0852,0892,0852,0892002,089
2021-07-192,1002,1002,0872,0872002,087
2021-07-162,1002,1002,0822,0995002,099
2021-07-152,1252,1252,1252,1251002,125
2021-07-14---2,130-2,130
2021-07-132,0802,1302,0802,1302002,130
2021-07-12---2,076-2,076
2021-07-092,0762,0762,0762,0761002,076
2021-07-082,0752,1252,0752,1084002,108
2021-07-072,0712,0712,0712,0711002,071
2021-07-06---2,099-2,099
2021-07-052,0902,0992,0902,0991,0002,099
2021-07-022,0902,0902,0902,0901002,090
2021-07-01---2,090-2,090
2021-06-302,0902,0902,0902,0901002,090
2021-06-292,0732,0732,0732,0731002,073
2021-06-282,0732,0732,0732,0731002,073
2021-06-252,0902,0902,0902,0904002,090
2021-06-24---2,090-2,090
2021-06-23---2,090-2,090
2021-06-222,0902,0902,0902,0901002,090
2021-06-212,0612,0992,0612,0623002,062
2021-06-182,0902,0902,0702,0702002,070
2021-06-17---2,085-2,085
2021-06-16---2,085-2,085
2021-06-152,0852,0852,0852,0851002,085
2021-06-142,0862,0862,0862,0863002,086
2021-06-11---2,128-2,128
2021-06-102,1282,1282,1282,1287002,128
2021-06-09---2,101-2,101
2021-06-08---2,101-2,101
2021-06-072,1302,1302,1012,1011,3002,101
2021-06-04---2,145-2,145
2021-06-03---2,145-2,145
2021-06-022,1122,1452,1122,1452002,145
2021-06-01---2,105-2,105
2021-05-312,1382,1392,1052,1056002,105
2021-05-28---2,138-2,138
2021-05-272,1382,1382,1382,1383002,138
2021-05-26---2,138-2,138
2021-05-252,1382,1382,1382,1381002,138
2021-05-242,1392,1392,0892,0892002,089
2021-05-212,0502,0892,0502,0892002,089
2021-05-20---2,091-2,091
2021-05-192,0412,0912,0412,0912002,091
2021-05-182,0442,0442,0422,0422002,042
2021-05-17---2,044-2,044
2021-05-142,0442,0442,0442,0441002,044
2021-05-132,0702,0952,0452,0453002,045
2021-05-122,0412,0602,0412,0602002,060
2021-05-112,0572,0572,0452,0452002,045
2021-05-102,0702,0702,0702,0701002,070
2021-05-072,0602,0602,0602,0601,5002,060
2021-05-062,0882,0902,0602,0901,2002,090
2021-04-302,0562,0922,0562,0928002,092
2021-04-282,0552,0552,0552,0551002,055
2021-04-272,0512,0512,0512,0515002,051
2021-04-262,0512,0512,0512,0511002,051
2021-04-23---2,046-2,046
2021-04-222,0402,0402,0402,0401002,040
2021-04-212,0902,0902,0902,0901002,090
2021-04-20---2,090-2,090
2021-04-192,0902,0902,0902,0901002,090
2021-04-16---2,132-2,132
2021-04-15---2,132-2,132
2021-04-142,1322,1322,1322,1321002,132
2021-04-132,1322,1322,1322,1321002,132
2021-04-122,1002,1002,0992,1004002,100
2021-04-09---2,101-2,101
2021-04-082,1102,1102,1012,1012002,101
2021-04-072,1302,1302,1132,1134002,113
2021-04-062,1792,1792,1402,1401,1002,140
2021-04-052,1412,1442,1322,1443002,144
2021-04-02---2,129-2,129
2021-04-012,1292,1292,1292,1291002,129
2021-03-312,1412,1412,1102,1387002,138
2021-03-302,1352,1692,1352,1451,5002,145
2021-03-292,2452,2982,2442,2981,4002,298
2021-03-262,2502,2502,2402,2405002,240
2021-03-252,3502,4002,2062,2501,7002,250
2021-03-242,3052,3102,3052,3103002,310
2021-03-232,3002,3002,3002,3006002,300
2021-03-222,2932,2952,2902,2905002,290
2021-03-192,2902,2902,2902,2901002,290
2021-03-182,1902,2902,1902,2905002,290
2021-03-17---2,214-2,214
2021-03-162,1762,2182,1762,2144002,214
2021-03-152,2222,2222,1752,1753002,175
2021-03-12---2,210-2,210
2021-03-112,2102,2102,2102,2102002,210
2021-03-10---2,210-2,210
2021-03-09---2,210-2,210
2021-03-082,3002,3002,2002,2011,7002,201
2021-03-052,1802,1982,1802,1964002,196
2021-03-042,1762,1762,1762,1761002,176
2021-03-032,1942,1942,1942,1941002,194
2021-03-022,1702,1702,1702,1702002,170
2021-03-012,1952,1972,1712,1716002,171
2021-02-262,1702,1722,1702,1705002,170
2021-02-252,1272,1702,1272,1705002,170
2021-02-24---2,135-2,135
2021-02-22---2,135-2,135
2021-02-192,1352,1352,1352,1351002,135
2021-02-182,1432,1702,1202,1701,4002,170
2021-02-172,1302,1352,1302,1355002,135
2021-02-16---2,120-2,120
2021-02-152,1202,1302,1202,1204002,120
2021-02-122,1202,1252,1202,1252002,125
2021-02-102,1102,1102,1102,1101002,110
2021-02-092,1292,1292,1292,1291002,129
2021-02-082,1002,1002,0892,0892002,089
2021-02-052,1252,1252,1202,1201,3002,120
2021-02-042,1192,1252,1192,1255002,125
2021-02-032,1052,1052,1052,1051002,105
2021-02-022,0912,0912,0902,0902002,090
2021-02-012,1282,1282,1282,1283002,128
2021-01-292,0902,1002,0782,0787002,078
2021-01-28---2,090-2,090
2021-01-272,0902,0902,0902,0906002,090
2021-01-262,0902,0902,0902,0901002,090
2021-01-252,0902,0902,0902,0901002,090
2021-01-222,0902,0902,0902,0901002,090
2021-01-212,0802,0902,0802,0902002,090
2021-01-202,0952,0952,0952,0952002,095
2021-01-192,0802,0802,0802,0801002,080
2021-01-182,0902,0902,0902,0902002,090
2021-01-152,0762,0762,0762,0761002,076
2021-01-14---2,097-2,097
2021-01-132,0972,0972,0972,0971002,097
2021-01-122,0312,0972,0312,0973002,097
2021-01-082,0692,0692,0692,0691002,069
2021-01-072,0492,0492,0212,0211,0002,021
2021-01-062,0492,0492,0492,0491002,049
2021-01-052,0702,0992,0702,0999002,099
2021-01-04---2,075-2,075

分割・併合履歴 ： [2017-09-27]1株→0.1株