2218 日糧製パン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,300	2,300	2,300	2,300	200	2,300
2023-12-28	2,300	2,300	2,300	2,300	300	2,300
2023-12-27	2,240	2,246	2,240	2,246	200	2,246
2023-12-26	-	-	-	2,206	-	2,206
2023-12-25	2,250	2,250	2,206	2,206	200	2,206
2023-12-22	2,220	2,300	2,220	2,250	300	2,250
2023-12-21	2,280	2,300	2,280	2,300	500	2,300
2023-12-20	2,250	2,250	2,229	2,229	300	2,229
2023-12-19	-	-	-	2,250	-	2,250
2023-12-18	2,250	2,250	2,250	2,250	200	2,250
2023-12-15	2,250	2,250	2,250	2,250	100	2,250
2023-12-14	2,250	2,250	2,250	2,250	200	2,250
2023-12-13	-	-	-	2,231	-	2,231
2023-12-12	2,250	2,250	2,231	2,231	300	2,231
2023-12-11	2,250	2,250	2,250	2,250	200	2,250
2023-12-08	2,260	2,260	2,250	2,250	300	2,250
2023-12-07	2,270	2,270	2,270	2,270	600	2,270
2023-12-06	2,270	2,270	2,270	2,270	500	2,270
2023-12-05	2,240	2,240	2,240	2,240	300	2,240
2023-12-04	2,240	2,240	2,240	2,240	100	2,240
2023-12-01	2,190	2,190	2,190	2,190	100	2,190
2023-11-30	2,181	2,181	2,181	2,181	100	2,181
2023-11-29	2,200	2,200	2,200	2,200	100	2,200
2023-11-28	-	-	-	2,200	-	2,200
2023-11-27	2,200	2,200	2,200	2,200	500	2,200
2023-11-24	-	-	-	2,200	-	2,200
2023-11-22	-	-	-	2,200	-	2,200
2023-11-21	2,200	2,200	2,200	2,200	200	2,200
2023-11-20	-	-	-	2,252	-	2,252
2023-11-17	2,252	2,252	2,252	2,252	100	2,252
2023-11-16	2,290	2,290	2,252	2,252	300	2,252
2023-11-15	2,200	2,250	2,200	2,250	300	2,250
2023-11-14	2,170	2,170	2,170	2,170	100	2,170
2023-11-13	2,140	2,240	2,140	2,240	200	2,240
2023-11-10	2,290	2,290	2,290	2,290	200	2,290
2023-11-09	2,170	2,170	2,170	2,170	100	2,170
2023-11-08	2,218	2,218	2,218	2,218	300	2,218
2023-11-07	2,219	2,219	2,219	2,219	900	2,219
2023-11-06	-	-	-	2,121	-	2,121
2023-11-02	2,121	2,121	2,121	2,121	200	2,121
2023-11-01	-	-	-	2,110	-	2,110
2023-10-31	2,101	2,110	2,100	2,110	500	2,110
2023-10-30	2,101	2,105	2,101	2,105	600	2,105
2023-10-27	2,123	2,123	2,123	2,123	200	2,123
2023-10-26	2,122	2,134	2,122	2,123	300	2,123
2023-10-25	2,121	2,122	2,121	2,122	200	2,122
2023-10-24	-	-	-	2,121	-	2,121
2023-10-23	2,088	2,121	2,088	2,121	200	2,121
2023-10-20	2,082	2,082	2,082	2,082	800	2,082
2023-10-19	2,150	2,150	2,132	2,132	200	2,132
2023-10-18	2,135	2,135	2,135	2,135	100	2,135
2023-10-17	2,141	2,141	2,141	2,141	100	2,141
2023-10-16	2,145	2,145	2,115	2,120	300	2,120
2023-10-13	2,125	2,125	2,125	2,125	100	2,125
2023-10-12	-	-	-	2,134	-	2,134
2023-10-11	2,134	2,134	2,134	2,134	100	2,134
2023-10-10	2,130	2,130	2,130	2,130	400	2,130
2023-10-06	2,130	2,130	2,130	2,130	800	2,130
2023-10-05	-	-	-	2,107	-	2,107
2023-10-04	2,108	2,108	2,107	2,107	300	2,107
2023-10-03	2,108	2,108	2,108	2,108	100	2,108
2023-10-02	2,145	2,145	2,106	2,106	600	2,106
2023-09-29	2,150	2,150	2,150	2,150	200	2,150
2023-09-28	2,150	2,175	2,150	2,175	500	2,175
2023-09-27	2,150	2,150	2,150	2,150	500	2,150
2023-09-26	2,140	2,150	2,140	2,150	200	2,150
2023-09-25	2,139	2,139	2,139	2,139	100	2,139
2023-09-22	2,130	2,130	2,130	2,130	100	2,130
2023-09-21	2,130	2,130	2,130	2,130	100	2,130
2023-09-20	2,128	2,195	2,128	2,195	600	2,195
2023-09-19	2,130	2,130	2,126	2,126	200	2,126
2023-09-15	2,148	2,148	2,121	2,121	200	2,121
2023-09-14	2,130	2,130	2,112	2,112	200	2,112
2023-09-13	2,120	2,130	2,120	2,130	200	2,130
2023-09-12	-	-	-	2,130	-	2,130
2023-09-11	2,130	2,130	2,130	2,130	300	2,130
2023-09-08	2,130	2,130	2,130	2,130	300	2,130
2023-09-07	-	-	-	2,122	-	2,122
2023-09-06	2,205	2,205	2,122	2,122	3,100	2,122
2023-09-05	2,088	2,100	2,088	2,100	600	2,100
2023-09-04	2,097	2,100	2,086	2,086	400	2,086
2023-09-01	2,081	2,097	2,081	2,097	400	2,097
2023-08-31	2,097	2,097	2,096	2,096	200	2,096
2023-08-30	-	-	-	2,097	-	2,097
2023-08-29	-	-	-	2,097	-	2,097
2023-08-28	2,098	2,098	2,097	2,097	200	2,097
2023-08-25	2,087	2,098	2,084	2,098	700	2,098
2023-08-24	2,087	2,087	2,087	2,087	100	2,087
2023-08-23	2,090	2,090	2,090	2,090	100	2,090
2023-08-22	2,080	2,100	2,080	2,086	400	2,086
2023-08-21	2,081	2,081	2,081	2,081	100	2,081
2023-08-18	2,080	2,080	2,080	2,080	100	2,080
2023-08-17	2,093	2,093	2,080	2,080	200	2,080
2023-08-16	2,066	2,075	2,066	2,075	800	2,075
2023-08-15	-	-	-	2,066	-	2,066
2023-08-14	2,066	2,066	2,066	2,066	100	2,066
2023-08-10	2,075	2,075	2,066	2,066	500	2,066
2023-08-09	2,075	2,075	2,075	2,075	100	2,075
2023-08-08	2,075	2,075	2,066	2,066	300	2,066
2023-08-07	2,075	2,075	2,075	2,075	1,000	2,075
2023-08-04	2,073	2,075	2,073	2,075	200	2,075
2023-08-03	2,073	2,073	2,073	2,073	100	2,073
2023-08-02	2,075	2,075	2,070	2,070	400	2,070
2023-08-01	2,075	2,075	2,075	2,075	100	2,075
2023-07-31	2,065	2,067	2,065	2,067	300	2,067
2023-07-28	2,074	2,074	2,065	2,065	700	2,065
2023-07-27	2,070	2,070	2,070	2,070	1,000	2,070
2023-07-26	2,070	2,070	2,070	2,070	100	2,070
2023-07-25	2,065	2,065	2,065	2,065	100	2,065
2023-07-24	2,066	2,077	2,066	2,077	300	2,077
2023-07-21	2,063	2,066	2,063	2,066	300	2,066
2023-07-20	2,063	2,063	2,063	2,063	100	2,063
2023-07-19	2,077	2,077	2,056	2,073	400	2,073
2023-07-18	2,075	2,079	2,075	2,079	200	2,079
2023-07-14	-	-	-	2,070	-	2,070
2023-07-13	2,065	2,070	2,065	2,070	300	2,070
2023-07-12	-	-	-	2,070	-	2,070
2023-07-11	2,070	2,070	2,070	2,070	100	2,070
2023-07-10	2,062	2,062	2,062	2,062	100	2,062
2023-07-07	-	-	-	2,062	-	2,062
2023-07-06	-	-	-	2,062	-	2,062
2023-07-05	2,070	2,070	2,060	2,062	1,000	2,062
2023-07-04	2,070	2,070	2,070	2,070	200	2,070
2023-07-03	2,070	2,083	2,050	2,050	600	2,050
2023-06-30	2,072	2,072	2,070	2,070	200	2,070
2023-06-29	2,056	2,056	2,056	2,056	100	2,056
2023-06-28	2,072	2,072	2,072	2,072	100	2,072
2023-06-27	2,079	2,079	2,056	2,056	500	2,056
2023-06-26	2,079	2,079	2,079	2,079	100	2,079
2023-06-23	2,079	2,079	2,056	2,056	300	2,056
2023-06-22	2,055	2,055	2,055	2,055	100	2,055
2023-06-21	-	-	-	2,070	-	2,070
2023-06-20	2,070	2,070	2,070	2,070	100	2,070
2023-06-19	2,070	2,078	2,038	2,038	1,200	2,038
2023-06-16	-	-	-	2,067	-	2,067
2023-06-15	2,067	2,067	2,067	2,067	100	2,067
2023-06-14	-	-	-	2,067	-	2,067
2023-06-13	-	-	-	2,067	-	2,067
2023-06-12	2,066	2,067	2,066	2,067	300	2,067
2023-06-09	2,062	2,062	2,062	2,062	600	2,062
2023-06-08	-	-	-	2,062	-	2,062
2023-06-07	-	-	-	2,062	-	2,062
2023-06-06	2,062	2,062	2,062	2,062	100	2,062
2023-06-05	2,065	2,070	2,065	2,070	1,100	2,070
2023-06-02	2,070	2,070	2,065	2,065	300	2,065
2023-06-01	2,072	2,072	2,070	2,070	400	2,070
2023-05-31	-	-	-	2,065	-	2,065
2023-05-30	2,065	2,065	2,065	2,065	200	2,065
2023-05-29	2,059	2,059	2,059	2,059	500	2,059
2023-05-26	2,054	2,060	2,054	2,054	300	2,054
2023-05-25	2,053	2,053	2,053	2,053	100	2,053
2023-05-24	2,051	2,051	2,051	2,051	100	2,051
2023-05-23	2,051	2,051	2,051	2,051	600	2,051
2023-05-22	-	-	-	2,055	-	2,055
2023-05-19	2,056	2,056	2,055	2,055	500	2,055
2023-05-18	2,061	2,065	2,060	2,065	300	2,065
2023-05-17	2,060	2,070	2,060	2,070	300	2,070
2023-05-16	-	-	-	2,060	-	2,060
2023-05-15	2,060	2,060	2,060	2,060	100	2,060
2023-05-12	-	-	-	2,060	-	2,060
2023-05-11	2,060	2,060	2,060	2,060	200	2,060
2023-05-10	2,060	2,060	2,060	2,060	200	2,060
2023-05-09	2,071	2,071	2,071	2,071	100	2,071
2023-05-08	2,069	2,069	2,055	2,065	1,200	2,065
2023-05-02	2,050	2,069	2,050	2,069	400	2,069
2023-05-01	2,053	2,055	2,053	2,053	400	2,053
2023-04-28	2,065	2,065	2,050	2,050	400	2,050
2023-04-27	-	-	-	2,051	-	2,051
2023-04-26	-	-	-	2,051	-	2,051
2023-04-25	2,069	2,069	2,051	2,051	200	2,051
2023-04-24	2,050	2,051	2,050	2,051	200	2,051
2023-04-21	2,050	2,050	2,050	2,050	100	2,050
2023-04-20	2,050	2,050	2,050	2,050	100	2,050
2023-04-19	2,050	2,050	2,050	2,050	100	2,050
2023-04-18	-	-	-	2,050	-	2,050
2023-04-17	2,050	2,050	2,050	2,050	100	2,050
2023-04-14	2,050	2,050	2,050	2,050	300	2,050
2023-04-13	2,051	2,060	2,050	2,050	400	2,050
2023-04-12	2,050	2,051	2,050	2,050	300	2,050
2023-04-11	2,050	2,050	2,050	2,050	100	2,050
2023-04-10	2,049	2,050	2,049	2,050	200	2,050
2023-04-07	2,060	2,060	2,060	2,060	200	2,060
2023-04-06	-	-	-	2,065	-	2,065
2023-04-05	2,060	2,065	2,050	2,065	1,100	2,065
2023-04-04	2,060	2,060	2,060	2,060	300	2,060
2023-04-03	2,048	2,071	2,045	2,045	600	2,045
2023-03-31	2,045	2,048	2,045	2,048	500	2,048
2023-03-30	2,025	2,068	2,025	2,040	1,400	2,040
2023-03-29	2,101	2,120	2,100	2,120	900	2,120
2023-03-28	2,085	2,095	2,085	2,095	900	2,095
2023-03-27	2,095	2,095	2,085	2,094	1,400	2,094
2023-03-24	2,087	2,095	2,087	2,095	300	2,095
2023-03-23	2,085	2,085	2,085	2,085	700	2,085
2023-03-22	2,092	2,093	2,090	2,093	600	2,093
2023-03-20	2,095	2,095	2,093	2,093	200	2,093
2023-03-17	2,093	2,093	2,093	2,093	100	2,093
2023-03-16	2,086	2,091	2,086	2,091	300	2,091
2023-03-15	2,086	2,086	2,086	2,086	100	2,086
2023-03-14	2,085	2,094	2,085	2,086	300	2,086
2023-03-13	2,090	2,094	2,090	2,094	400	2,094
2023-03-10	2,090	2,095	2,090	2,095	500	2,095
2023-03-09	2,094	2,099	2,090	2,099	400	2,099
2023-03-08	2,092	2,094	2,086	2,094	1,100	2,094
2023-03-07	2,099	2,099	2,094	2,098	1,300	2,098
2023-03-06	2,109	2,109	2,097	2,098	1,000	2,098
2023-03-03	-	-	-	2,090	-	2,090
2023-03-02	2,091	2,091	2,090	2,090	500	2,090
2023-03-01	2,070	2,085	2,070	2,085	600	2,085
2023-02-28	2,070	2,070	2,070	2,070	500	2,070
2023-02-27	2,070	2,070	2,070	2,070	500	2,070
2023-02-24	2,085	2,100	2,066	2,066	1,000	2,066
2023-02-22	2,082	2,090	2,081	2,090	300	2,090
2023-02-21	2,080	2,085	2,071	2,085	700	2,085
2023-02-20	2,080	2,080	2,070	2,080	800	2,080
2023-02-17	2,085	2,090	2,085	2,090	200	2,090
2023-02-16	2,082	2,108	2,082	2,108	200	2,108
2023-02-15	2,077	2,085	2,075	2,085	500	2,085
2023-02-14	2,077	2,077	2,077	2,077	100	2,077
2023-02-13	2,080	2,080	2,075	2,075	400	2,075
2023-02-10	2,080	2,095	2,080	2,095	200	2,095
2023-02-09	-	-	-	2,073	-	2,073
2023-02-08	2,075	2,075	2,073	2,073	1,100	2,073
2023-02-07	2,110	2,110	2,083	2,083	600	2,083
2023-02-06	2,095	2,095	2,075	2,075	1,100	2,075
2023-02-03	2,101	2,101	2,092	2,092	200	2,092
2023-02-02	2,100	2,100	2,100	2,100	100	2,100
2023-02-01	2,100	2,100	2,081	2,081	200	2,081
2023-01-31	-	-	-	2,073	-	2,073
2023-01-30	2,073	2,073	2,073	2,073	300	2,073
2023-01-27	2,089	2,089	2,089	2,089	500	2,089
2023-01-26	2,089	2,089	2,089	2,089	100	2,089
2023-01-25	2,079	2,079	2,079	2,079	100	2,079
2023-01-24	2,079	2,079	2,079	2,079	200	2,079
2023-01-23	2,061	2,080	2,061	2,080	700	2,080
2023-01-20	-	-	-	2,079	-	2,079
2023-01-19	2,079	2,079	2,079	2,079	200	2,079
2023-01-18	2,080	2,080	2,079	2,079	200	2,079
2023-01-17	2,084	2,084	2,084	2,084	100	2,084
2023-01-16	2,060	2,064	2,060	2,064	400	2,064
2023-01-13	2,080	2,080	2,080	2,080	100	2,080
2023-01-12	-	-	-	2,060	-	2,060
2023-01-11	2,060	2,060	2,060	2,060	300	2,060
2023-01-10	2,089	2,089	2,060	2,079	300	2,079
2023-01-06	2,060	2,060	2,053	2,053	300	2,053
2023-01-05	2,083	2,083	2,083	2,083	900	2,083
2023-01-04	2,090	2,090	2,020	2,083	1,200	2,083

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