2218 日糧製パン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,080	2,090	2,080	2,090	200	2,090
2022-12-29	2,080	2,080	2,080	2,080	300	2,080
2022-12-28	2,060	2,080	2,043	2,080	2,000	2,080
2022-12-27	2,055	2,055	2,055	2,055	100	2,055
2022-12-26	2,042	2,042	2,042	2,042	100	2,042
2022-12-23	-	-	-	2,050	-	2,050
2022-12-22	2,050	2,050	2,050	2,050	200	2,050
2022-12-21	2,045	2,045	2,045	2,045	300	2,045
2022-12-20	2,042	2,042	2,042	2,042	100	2,042
2022-12-19	-	-	-	2,050	-	2,050
2022-12-16	2,050	2,050	2,050	2,050	200	2,050
2022-12-15	2,050	2,050	2,050	2,050	100	2,050
2022-12-14	-	-	-	2,050	-	2,050
2022-12-13	2,050	2,050	2,050	2,050	200	2,050
2022-12-12	2,050	2,050	2,045	2,045	900	2,045
2022-12-09	2,060	2,060	2,060	2,060	200	2,060
2022-12-08	2,050	2,050	2,046	2,046	500	2,046
2022-12-07	-	-	-	2,045	-	2,045
2022-12-06	-	-	-	2,045	-	2,045
2022-12-05	2,049	2,049	2,045	2,045	1,000	2,045
2022-12-02	2,049	2,049	2,049	2,049	200	2,049
2022-12-01	2,049	2,049	2,049	2,049	100	2,049
2022-11-30	2,050	2,050	2,049	2,049	300	2,049
2022-11-29	2,060	2,060	2,040	2,040	1,600	2,040
2022-11-28	2,060	2,068	2,060	2,068	600	2,068
2022-11-25	2,080	2,080	2,070	2,070	600	2,070
2022-11-24	2,080	2,080	2,080	2,080	100	2,080
2022-11-22	-	-	-	2,080	-	2,080
2022-11-21	2,080	2,080	2,080	2,080	100	2,080
2022-11-18	2,056	2,056	2,056	2,056	100	2,056
2022-11-17	-	-	-	2,051	-	2,051
2022-11-16	-	-	-	2,051	-	2,051
2022-11-15	2,051	2,051	2,051	2,051	500	2,051
2022-11-14	-	-	-	2,078	-	2,078
2022-11-11	2,078	2,078	2,078	2,078	300	2,078
2022-11-10	2,078	2,078	2,078	2,078	100	2,078
2022-11-09	-	-	-	2,078	-	2,078
2022-11-08	2,078	2,078	2,078	2,078	900	2,078
2022-11-07	2,060	2,061	2,060	2,061	600	2,061
2022-11-04	-	-	-	2,060	-	2,060
2022-11-02	2,060	2,060	2,060	2,060	700	2,060
2022-11-01	2,080	2,080	2,068	2,068	200	2,068
2022-10-31	-	-	-	2,066	-	2,066
2022-10-28	2,066	2,066	2,066	2,066	100	2,066
2022-10-27	2,080	2,080	2,066	2,066	700	2,066
2022-10-26	-	-	-	2,080	-	2,080
2022-10-25	-	-	-	2,080	-	2,080
2022-10-24	2,080	2,080	2,080	2,080	100	2,080
2022-10-21	2,035	2,035	2,035	2,035	500	2,035
2022-10-20	-	-	-	2,080	-	2,080
2022-10-19	2,080	2,080	2,080	2,080	400	2,080
2022-10-18	2,072	2,072	2,072	2,072	100	2,072
2022-10-17	2,095	2,095	2,095	2,095	100	2,095
2022-10-14	2,080	2,080	2,080	2,080	100	2,080
2022-10-13	-	-	-	2,100	-	2,100
2022-10-12	2,100	2,100	2,100	2,100	100	2,100
2022-10-11	-	-	-	2,100	-	2,100
2022-10-07	2,100	2,100	2,100	2,100	100	2,100
2022-10-06	2,104	2,104	2,104	2,104	800	2,104
2022-10-05	2,068	2,070	2,068	2,070	200	2,070
2022-10-04	2,078	2,078	2,078	2,078	100	2,078
2022-10-03	2,078	2,078	2,078	2,078	100	2,078
2022-09-30	2,080	2,080	2,080	2,080	100	2,080
2022-09-29	2,065	2,065	2,065	2,065	100	2,065
2022-09-28	2,070	2,070	2,060	2,060	200	2,060
2022-09-27	2,080	2,080	2,080	2,080	400	2,080
2022-09-26	2,080	2,080	2,080	2,080	100	2,080
2022-09-22	-	-	-	2,088	-	2,088
2022-09-21	-	-	-	2,088	-	2,088
2022-09-20	2,078	2,088	2,078	2,088	200	2,088
2022-09-16	-	-	-	2,074	-	2,074
2022-09-15	2,073	2,074	2,073	2,074	200	2,074
2022-09-14	-	-	-	2,080	-	2,080
2022-09-13	-	-	-	2,080	-	2,080
2022-09-12	2,080	2,080	2,080	2,080	200	2,080
2022-09-09	2,080	2,080	2,072	2,072	200	2,072
2022-09-08	-	-	-	2,080	-	2,080
2022-09-07	2,080	2,080	2,080	2,080	100	2,080
2022-09-06	2,095	2,095	2,095	2,095	800	2,095
2022-09-05	2,078	2,080	2,078	2,080	500	2,080
2022-09-02	-	-	-	2,078	-	2,078
2022-09-01	-	-	-	2,078	-	2,078
2022-08-31	-	-	-	2,078	-	2,078
2022-08-30	-	-	-	2,078	-	2,078
2022-08-29	2,078	2,078	2,078	2,078	100	2,078
2022-08-26	2,080	2,080	2,070	2,070	800	2,070
2022-08-25	2,080	2,080	2,080	2,080	100	2,080
2022-08-24	-	-	-	2,051	-	2,051
2022-08-23	-	-	-	2,051	-	2,051
2022-08-22	2,051	2,051	2,051	2,051	100	2,051
2022-08-19	-	-	-	2,075	-	2,075
2022-08-18	-	-	-	2,075	-	2,075
2022-08-17	2,075	2,075	2,075	2,075	100	2,075
2022-08-16	-	-	-	2,075	-	2,075
2022-08-15	2,075	2,075	2,075	2,075	200	2,075
2022-08-12	2,070	2,090	2,070	2,075	300	2,075
2022-08-10	-	-	-	2,070	-	2,070
2022-08-09	2,085	2,085	2,070	2,070	200	2,070
2022-08-08	-	-	-	2,085	-	2,085
2022-08-05	2,100	2,100	2,085	2,085	3,000	2,085
2022-08-04	2,095	2,100	2,095	2,100	200	2,100
2022-08-03	-	-	-	2,100	-	2,100
2022-08-02	-	-	-	2,100	-	2,100
2022-08-01	2,100	2,100	2,100	2,100	200	2,100
2022-07-29	2,090	2,090	2,090	2,090	200	2,090
2022-07-28	2,080	2,080	2,080	2,080	100	2,080
2022-07-27	2,101	2,101	2,099	2,099	1,300	2,099
2022-07-26	2,085	2,100	2,085	2,100	300	2,100
2022-07-25	2,055	2,070	2,055	2,070	200	2,070
2022-07-22	2,055	2,055	2,055	2,055	100	2,055
2022-07-21	-	-	-	2,050	-	2,050
2022-07-20	-	-	-	2,050	-	2,050
2022-07-19	2,050	2,050	2,050	2,050	800	2,050
2022-07-15	-	-	-	2,050	-	2,050
2022-07-14	-	-	-	2,050	-	2,050
2022-07-13	2,050	2,050	2,045	2,050	500	2,050
2022-07-12	2,050	2,050	2,050	2,050	300	2,050
2022-07-11	2,045	2,045	2,045	2,045	300	2,045
2022-07-08	-	-	-	2,078	-	2,078
2022-07-07	-	-	-	2,078	-	2,078
2022-07-06	2,078	2,078	2,078	2,078	800	2,078
2022-07-05	2,050	2,050	2,050	2,050	1,100	2,050
2022-07-04	2,045	2,045	2,045	2,045	100	2,045
2022-07-01	2,050	2,050	2,050	2,050	100	2,050
2022-06-30	2,050	2,050	2,050	2,050	100	2,050
2022-06-29	2,035	2,035	2,035	2,035	200	2,035
2022-06-28	2,035	2,035	2,035	2,035	100	2,035
2022-06-27	2,050	2,050	2,050	2,050	400	2,050
2022-06-24	2,050	2,050	2,050	2,050	100	2,050
2022-06-23	2,050	2,050	2,050	2,050	100	2,050
2022-06-22	-	-	-	2,050	-	2,050
2022-06-21	2,050	2,050	2,050	2,050	100	2,050
2022-06-20	-	-	-	2,050	-	2,050
2022-06-17	-	-	-	2,050	-	2,050
2022-06-16	2,050	2,050	2,050	2,050	200	2,050
2022-06-15	2,070	2,070	2,050	2,050	2,100	2,050
2022-06-14	2,075	2,087	2,075	2,087	200	2,087
2022-06-13	-	-	-	2,100	-	2,100
2022-06-10	-	-	-	2,100	-	2,100
2022-06-09	2,130	2,130	2,050	2,100	2,000	2,100
2022-06-08	2,141	2,141	2,141	2,141	100	2,141
2022-06-07	2,108	2,150	2,091	2,091	1,000	2,091
2022-06-06	2,085	2,085	2,085	2,085	500	2,085
2022-06-03	-	-	-	2,076	-	2,076
2022-06-02	-	-	-	2,076	-	2,076
2022-06-01	-	-	-	2,076	-	2,076
2022-05-31	2,081	2,081	2,076	2,076	500	2,076
2022-05-30	2,081	2,081	2,081	2,081	600	2,081
2022-05-27	2,085	2,085	2,080	2,085	800	2,085
2022-05-26	-	-	-	2,085	-	2,085
2022-05-25	2,086	2,086	2,085	2,085	200	2,085
2022-05-24	-	-	-	2,080	-	2,080
2022-05-23	2,080	2,080	2,080	2,080	200	2,080
2022-05-20	-	-	-	2,071	-	2,071
2022-05-19	2,072	2,072	2,071	2,071	300	2,071
2022-05-18	2,134	2,134	2,084	2,086	1,000	2,086
2022-05-17	-	-	-	2,091	-	2,091
2022-05-16	2,090	2,091	2,086	2,091	300	2,091
2022-05-13	2,070	2,170	2,070	2,120	1,500	2,120
2022-05-12	-	-	-	2,075	-	2,075
2022-05-11	2,075	2,075	2,075	2,075	100	2,075
2022-05-10	-	-	-	2,079	-	2,079
2022-05-09	2,094	2,094	2,079	2,079	1,100	2,079
2022-05-06	2,099	2,099	2,085	2,090	400	2,090
2022-05-02	-	-	-	2,075	-	2,075
2022-04-28	-	-	-	2,075	-	2,075
2022-04-27	2,075	2,075	2,075	2,075	300	2,075
2022-04-26	2,083	2,083	2,075	2,075	200	2,075
2022-04-25	2,060	2,060	2,060	2,060	200	2,060
2022-04-22	-	-	-	2,074	-	2,074
2022-04-21	2,074	2,074	2,074	2,074	200	2,074
2022-04-20	2,060	2,074	2,060	2,074	500	2,074
2022-04-19	-	-	-	2,074	-	2,074
2022-04-18	2,075	2,075	2,074	2,074	400	2,074
2022-04-15	-	-	-	2,069	-	2,069
2022-04-14	2,069	2,069	2,069	2,069	100	2,069
2022-04-13	2,065	2,065	2,065	2,065	100	2,065
2022-04-12	2,066	2,066	2,065	2,065	300	2,065
2022-04-11	2,061	2,065	2,061	2,061	700	2,061
2022-04-08	2,084	2,084	2,084	2,084	100	2,084
2022-04-07	-	-	-	2,062	-	2,062
2022-04-06	2,097	2,097	2,062	2,062	1,100	2,062
2022-04-05	2,085	2,085	2,085	2,085	200	2,085
2022-04-04	2,080	2,080	2,080	2,080	100	2,080
2022-04-01	2,075	2,100	2,075	2,100	200	2,100
2022-03-31	2,091	2,091	2,085	2,085	300	2,085
2022-03-30	2,042	2,129	2,042	2,091	1,600	2,091
2022-03-29	2,188	2,199	2,188	2,198	1,300	2,198
2022-03-28	2,189	2,190	2,186	2,190	800	2,190
2022-03-25	2,178	2,180	2,170	2,180	1,000	2,180
2022-03-24	2,158	2,178	2,158	2,178	400	2,178
2022-03-23	2,179	2,179	2,160	2,160	200	2,160
2022-03-22	2,143	2,182	2,143	2,180	500	2,180
2022-03-18	2,160	2,169	2,146	2,150	700	2,150
2022-03-17	2,164	2,164	2,145	2,160	600	2,160
2022-03-16	2,150	2,164	2,133	2,164	400	2,164
2022-03-15	2,140	2,150	2,140	2,150	300	2,150
2022-03-14	2,147	2,150	2,147	2,150	300	2,150
2022-03-11	2,149	2,149	2,149	2,149	100	2,149
2022-03-10	-	-	-	2,140	-	2,140
2022-03-09	2,140	2,140	2,140	2,140	100	2,140
2022-03-08	2,159	2,159	2,150	2,150	700	2,150
2022-03-07	2,174	2,174	2,166	2,166	1,400	2,166
2022-03-04	2,174	2,174	2,166	2,174	600	2,174
2022-03-03	2,175	2,175	2,172	2,175	500	2,175
2022-03-02	2,184	2,184	2,160	2,165	500	2,165
2022-03-01	2,162	2,162	2,160	2,160	300	2,160
2022-02-28	2,160	2,160	2,160	2,160	300	2,160
2022-02-25	2,165	2,165	2,160	2,160	700	2,160
2022-02-24	2,166	2,166	2,165	2,165	200	2,165
2022-02-22	2,163	2,163	2,162	2,162	200	2,162
2022-02-21	2,175	2,175	2,157	2,157	500	2,157
2022-02-18	2,175	2,175	2,154	2,159	600	2,159
2022-02-17	2,157	2,165	2,152	2,153	800	2,153
2022-02-16	2,160	2,164	2,155	2,157	500	2,157
2022-02-15	2,156	2,156	2,153	2,153	300	2,153
2022-02-14	2,188	2,188	2,155	2,155	400	2,155
2022-02-10	2,151	2,165	2,151	2,152	800	2,152
2022-02-09	2,178	2,178	2,159	2,165	700	2,165
2022-02-08	2,168	2,168	2,160	2,160	1,000	2,160
2022-02-07	2,165	2,168	2,165	2,168	200	2,168
2022-02-04	2,150	2,164	2,150	2,163	700	2,163
2022-02-03	2,151	2,160	2,151	2,160	600	2,160
2022-02-02	2,160	2,160	2,143	2,149	600	2,149
2022-02-01	2,140	2,165	2,140	2,145	400	2,145
2022-01-31	2,170	2,170	2,150	2,165	300	2,165
2022-01-28	-	-	-	2,130	-	2,130
2022-01-27	2,169	2,169	2,130	2,130	900	2,130
2022-01-26	-	-	-	2,189	-	2,189
2022-01-25	-	-	-	2,189	-	2,189
2022-01-24	2,145	2,189	2,145	2,189	200	2,189
2022-01-21	2,139	2,139	2,139	2,139	100	2,139
2022-01-20	-	-	-	2,133	-	2,133
2022-01-19	2,160	2,175	2,132	2,133	800	2,133
2022-01-18	2,160	2,160	2,160	2,160	300	2,160
2022-01-17	2,185	2,185	2,155	2,160	700	2,160
2022-01-14	-	-	-	2,168	-	2,168
2022-01-13	-	-	-	2,168	-	2,168
2022-01-12	2,165	2,200	2,165	2,168	400	2,168
2022-01-11	2,200	2,200	2,200	2,200	100	2,200
2022-01-07	-	-	-	2,160	-	2,160
2022-01-06	2,200	2,200	2,160	2,160	900	2,160
2022-01-05	2,152	2,161	2,152	2,161	200	2,161
2022-01-04	2,200	2,200	2,150	2,150	200	2,150

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30