日糧製パン(2218)の株価時系列情報
日糧製パン(2218)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,166 | 2,197 | 2,166 | 2,166 | 1,000 |
| 2025/06/12 | 2,197 | 2,197 | 2,197 | 2,197 | 100 |
| 2025/06/11 | 2,200 | 2,200 | 2,200 | 2,200 | 600 |
| 2025/06/06 | 2,165 | 2,165 | 2,165 | 2,165 | 100 |
| 2025/06/05 | 2,180 | 2,180 | 2,180 | 2,180 | 1,100 |
| 2025/06/04 | 2,184 | 2,184 | 2,161 | 2,180 | 400 |
| 2025/06/03 | 2,165 | 2,165 | 2,165 | 2,165 | 200 |
| 2025/05/30 | 2,165 | 2,182 | 2,165 | 2,165 | 600 |
| 2025/05/29 | 2,182 | 2,182 | 2,182 | 2,182 | 100 |
| 2025/05/28 | 2,182 | 2,182 | 2,182 | 2,182 | 200 |
| 2025/05/27 | 2,170 | 2,170 | 2,170 | 2,170 | 600 |
| 2025/05/26 | 2,170 | 2,170 | 2,164 | 2,170 | 700 |
| 2025/05/23 | 2,173 | 2,173 | 2,173 | 2,173 | 200 |
| 2025/05/21 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
| 2025/05/20 | 2,174 | 2,184 | 2,174 | 2,174 | 300 |
| 2025/05/19 | 2,174 | 2,174 | 2,174 | 2,174 | 100 |
| 2025/05/16 | 2,173 | 2,174 | 2,172 | 2,174 | 500 |
| 2025/05/15 | 2,175 | 2,177 | 2,174 | 2,177 | 300 |
| 2025/05/14 | 2,176 | 2,178 | 2,175 | 2,175 | 500 |
| 2025/05/13 | 2,177 | 2,180 | 2,176 | 2,180 | 600 |
| 2025/05/12 | 2,194 | 2,194 | 2,177 | 2,177 | 800 |
| 2025/05/09 | 2,178 | 2,194 | 2,178 | 2,194 | 200 |
| 2025/05/08 | 2,190 | 2,190 | 2,190 | 2,190 | 200 |
| 2025/05/07 | 2,197 | 2,197 | 2,190 | 2,190 | 1,100 |
| 2025/05/02 | 2,197 | 2,197 | 2,197 | 2,197 | 100 |
| 2025/05/01 | 2,176 | 2,178 | 2,175 | 2,178 | 400 |
| 2025/04/30 | 2,200 | 2,200 | 2,175 | 2,199 | 400 |
| 2025/04/28 | 2,185 | 2,185 | 2,175 | 2,175 | 500 |
| 2025/04/25 | 2,181 | 2,181 | 2,174 | 2,174 | 700 |
| 2025/04/24 | 2,188 | 2,188 | 2,180 | 2,180 | 400 |
| 2025/04/23 | 2,198 | 2,198 | 2,175 | 2,175 | 200 |
| 2025/04/22 | 2,191 | 2,195 | 2,173 | 2,173 | 400 |
| 2025/04/21 | 2,185 | 2,185 | 2,100 | 2,170 | 2,500 |
| 2025/04/18 | 2,180 | 2,185 | 2,179 | 2,185 | 1,700 |
| 2025/04/17 | 2,179 | 2,180 | 2,179 | 2,180 | 300 |
| 2025/04/16 | 2,189 | 2,190 | 2,180 | 2,180 | 600 |
| 2025/04/15 | 2,181 | 2,181 | 2,180 | 2,181 | 600 |
| 2025/04/11 | 2,180 | 2,181 | 2,180 | 2,181 | 200 |
| 2025/04/10 | 2,198 | 2,198 | 2,180 | 2,181 | 400 |
| 2025/04/09 | 2,181 | 2,181 | 2,181 | 2,181 | 200 |
| 2025/04/08 | 2,181 | 2,196 | 2,180 | 2,181 | 700 |
| 2025/04/07 | 2,218 | 2,218 | 2,180 | 2,181 | 1,900 |
| 2025/04/04 | 2,219 | 2,219 | 2,219 | 2,219 | 200 |
| 2025/04/03 | 2,209 | 2,220 | 2,200 | 2,219 | 1,500 |
| 2025/04/02 | 2,213 | 2,213 | 2,211 | 2,211 | 1,200 |
| 2025/04/01 | 2,215 | 2,215 | 2,211 | 2,211 | 300 |
| 2025/03/31 | 2,222 | 2,222 | 2,212 | 2,214 | 1,100 |
| 2025/03/28 | 2,220 | 2,226 | 2,202 | 2,220 | 4,600 |
| 2025/03/27 | 2,342 | 2,342 | 2,312 | 2,342 | 3,100 |
| 2025/03/26 | 2,346 | 2,348 | 2,318 | 2,330 | 1,500 |
| 2025/03/25 | 2,340 | 2,347 | 2,299 | 2,346 | 1,900 |
| 2025/03/24 | 2,350 | 2,350 | 2,320 | 2,330 | 1,000 |
| 2025/03/21 | 2,300 | 2,350 | 2,300 | 2,350 | 2,200 |
| 2025/03/19 | 2,263 | 2,299 | 2,255 | 2,299 | 1,800 |
| 2025/03/18 | 2,250 | 2,263 | 2,250 | 2,263 | 1,100 |
| 2025/03/17 | 2,250 | 2,254 | 2,250 | 2,254 | 800 |
| 2025/03/14 | 2,259 | 2,259 | 2,242 | 2,259 | 300 |
| 2025/03/13 | 2,259 | 2,259 | 2,242 | 2,242 | 200 |
| 2025/03/12 | 2,240 | 2,259 | 2,240 | 2,259 | 400 |
| 2025/03/11 | 2,280 | 2,280 | 2,234 | 2,260 | 400 |
| 2025/03/10 | 2,234 | 2,235 | 2,234 | 2,235 | 1,800 |
| 2025/03/07 | 2,232 | 2,234 | 2,232 | 2,234 | 500 |
| 2025/03/06 | 2,230 | 2,232 | 2,227 | 2,232 | 1,100 |
| 2025/03/05 | 2,226 | 2,230 | 2,226 | 2,230 | 700 |
| 2025/03/04 | 2,228 | 2,228 | 2,224 | 2,226 | 500 |
| 2025/03/03 | 2,228 | 2,228 | 2,222 | 2,222 | 1,000 |
| 2025/02/28 | 2,227 | 2,228 | 2,223 | 2,224 | 1,100 |
| 2025/02/27 | 2,220 | 2,227 | 2,220 | 2,227 | 700 |
| 2025/02/26 | 2,227 | 2,227 | 2,220 | 2,220 | 1,800 |
| 2025/02/25 | 2,222 | 2,223 | 2,222 | 2,223 | 400 |
| 2025/02/21 | 2,228 | 2,229 | 2,223 | 2,223 | 300 |
| 2025/02/20 | 2,229 | 2,229 | 2,222 | 2,222 | 400 |
| 2025/02/19 | 2,229 | 2,229 | 2,224 | 2,228 | 900 |
| 2025/02/18 | 2,225 | 2,228 | 2,225 | 2,228 | 1,200 |
| 2025/02/17 | 2,229 | 2,229 | 2,227 | 2,227 | 700 |
| 2025/02/14 | 2,234 | 2,234 | 2,229 | 2,229 | 400 |
| 2025/02/13 | 2,238 | 2,238 | 2,230 | 2,230 | 1,100 |
| 2025/02/12 | 2,235 | 2,239 | 2,234 | 2,235 | 600 |
| 2025/02/10 | 2,237 | 2,237 | 2,235 | 2,235 | 300 |
| 2025/02/07 | 2,227 | 2,228 | 2,227 | 2,228 | 200 |
| 2025/02/06 | 2,239 | 2,239 | 2,228 | 2,228 | 1,100 |
| 2025/02/05 | 2,238 | 2,240 | 2,238 | 2,239 | 1,100 |
| 2025/02/04 | 2,237 | 2,240 | 2,237 | 2,238 | 800 |
| 2025/02/03 | 2,239 | 2,239 | 2,232 | 2,232 | 200 |
| 2025/01/31 | 2,230 | 2,239 | 2,230 | 2,239 | 700 |
| 2025/01/30 | 2,230 | 2,230 | 2,229 | 2,229 | 400 |
| 2025/01/29 | 2,229 | 2,230 | 2,229 | 2,230 | 600 |
| 2025/01/28 | 2,229 | 2,230 | 2,229 | 2,230 | 600 |
| 2025/01/27 | 2,231 | 2,233 | 2,230 | 2,230 | 1,200 |
| 2025/01/24 | 2,229 | 2,230 | 2,224 | 2,230 | 1,200 |
| 2025/01/23 | 2,230 | 2,230 | 2,224 | 2,224 | 300 |
| 2025/01/21 | 2,224 | 2,226 | 2,224 | 2,226 | 1,200 |
| 2025/01/20 | 2,222 | 2,222 | 2,222 | 2,222 | 100 |
| 2025/01/17 | 2,224 | 2,224 | 2,224 | 2,224 | 100 |
| 2025/01/16 | 2,226 | 2,226 | 2,224 | 2,226 | 500 |
| 2025/01/15 | 2,225 | 2,226 | 2,225 | 2,226 | 300 |
| 2025/01/14 | 2,227 | 2,228 | 2,227 | 2,228 | 300 |
| 2025/01/10 | 2,229 | 2,229 | 2,229 | 2,229 | 100 |
| 2025/01/09 | 2,215 | 2,229 | 2,215 | 2,229 | 300 |
| 2025/01/08 | 2,222 | 2,230 | 2,217 | 2,217 | 2,400 |
| 2025/01/07 | 2,220 | 2,230 | 2,220 | 2,229 | 500 |
| 2025/01/06 | 2,227 | 2,227 | 2,220 | 2,220 | 1,200 |
| 2024/12/30 | 2,228 | 2,229 | 2,219 | 2,229 | 900 |
| 2024/12/27 | 2,229 | 2,229 | 2,219 | 2,219 | 300 |
| 2024/12/26 | 2,216 | 2,216 | 2,216 | 2,216 | 200 |
| 2024/12/25 | 2,215 | 2,215 | 2,215 | 2,215 | 200 |
| 2024/12/24 | 2,220 | 2,223 | 2,215 | 2,215 | 800 |
| 2024/12/23 | 2,218 | 2,219 | 2,218 | 2,219 | 300 |
| 2024/12/20 | 2,239 | 2,239 | 2,216 | 2,217 | 900 |
| 2024/12/19 | 2,217 | 2,241 | 2,217 | 2,227 | 400 |
| 2024/12/18 | 2,227 | 2,228 | 2,227 | 2,228 | 300 |
| 2024/12/16 | 2,239 | 2,239 | 2,222 | 2,222 | 500 |
| 2024/12/13 | 2,241 | 2,241 | 2,216 | 2,217 | 900 |
| 2024/12/12 | 2,237 | 2,237 | 2,237 | 2,237 | 100 |
| 2024/12/11 | 2,242 | 2,242 | 2,240 | 2,242 | 300 |
| 2024/12/10 | 2,240 | 2,240 | 2,240 | 2,240 | 900 |
| 2024/12/09 | 2,229 | 2,240 | 2,229 | 2,240 | 400 |
| 2024/12/06 | 2,229 | 2,229 | 2,229 | 2,229 | 300 |
| 2024/12/05 | 2,230 | 2,230 | 2,222 | 2,222 | 1,100 |
| 2024/12/04 | 2,243 | 2,243 | 2,230 | 2,230 | 700 |
| 2024/12/03 | 2,245 | 2,245 | 2,241 | 2,241 | 200 |
| 2024/12/02 | 2,245 | 2,245 | 2,239 | 2,239 | 200 |
| 2024/11/28 | 2,244 | 2,245 | 2,244 | 2,245 | 300 |
| 2024/11/27 | 2,238 | 2,238 | 2,238 | 2,238 | 400 |
| 2024/11/26 | 2,244 | 2,244 | 2,238 | 2,238 | 200 |
| 2024/11/25 | 2,237 | 2,237 | 2,236 | 2,236 | 200 |
| 2024/11/21 | 2,230 | 2,249 | 2,230 | 2,235 | 300 |
| 2024/11/20 | 2,226 | 2,226 | 2,226 | 2,226 | 200 |
| 2024/11/18 | 2,215 | 2,220 | 2,215 | 2,220 | 1,100 |
| 2024/11/15 | 2,265 | 2,265 | 2,265 | 2,265 | 100 |
| 2024/11/14 | 2,265 | 2,265 | 2,265 | 2,265 | 1,000 |
| 2024/11/13 | 2,266 | 2,266 | 2,266 | 2,266 | 1,000 |
| 2024/11/12 | 2,262 | 2,262 | 2,262 | 2,262 | 1,000 |
| 2024/11/11 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 |
| 2024/11/07 | 2,255 | 2,255 | 2,255 | 2,255 | 100 |
| 2024/11/06 | 2,240 | 2,260 | 2,231 | 2,260 | 300 |
| 2024/11/05 | 2,260 | 2,260 | 2,260 | 2,260 | 900 |
| 2024/11/01 | 2,260 | 2,260 | 2,260 | 2,260 | 100 |
| 2024/10/31 | 2,265 | 2,265 | 2,265 | 2,265 | 300 |
| 2024/10/30 | 2,245 | 2,273 | 2,231 | 2,231 | 700 |
| 2024/10/29 | 2,225 | 2,249 | 2,218 | 2,220 | 600 |
| 2024/10/28 | 2,287 | 2,287 | 2,181 | 2,275 | 1,900 |
| 2024/10/25 | 2,287 | 2,287 | 2,287 | 2,287 | 100 |
| 2024/10/24 | 2,288 | 2,290 | 2,287 | 2,287 | 500 |
| 2024/10/23 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
| 2024/10/21 | 2,290 | 2,290 | 2,290 | 2,290 | 300 |
| 2024/10/18 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
| 2024/10/17 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
| 2024/10/16 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
| 2024/10/15 | 2,290 | 2,290 | 2,290 | 2,290 | 1,100 |
| 2024/10/11 | 2,282 | 2,297 | 2,270 | 2,297 | 800 |
| 2024/10/10 | 2,270 | 2,275 | 2,270 | 2,275 | 200 |
| 2024/10/09 | 2,275 | 2,275 | 2,275 | 2,275 | 100 |
| 2024/10/08 | 2,275 | 2,275 | 2,270 | 2,270 | 800 |
| 2024/10/07 | 2,270 | 2,270 | 2,270 | 2,270 | 400 |
| 2024/10/04 | 2,270 | 2,270 | 2,270 | 2,270 | 400 |
| 2024/10/03 | 2,272 | 2,275 | 2,272 | 2,275 | 300 |
| 2024/10/02 | 2,275 | 2,300 | 2,272 | 2,300 | 300 |
| 2024/10/01 | 2,275 | 2,275 | 2,272 | 2,272 | 300 |
| 2024/09/30 | 2,275 | 2,275 | 2,275 | 2,275 | 900 |
| 2024/09/27 | 2,276 | 2,276 | 2,275 | 2,275 | 600 |
| 2024/09/26 | 2,275 | 2,275 | 2,275 | 2,275 | 100 |
| 2024/09/25 | 2,270 | 2,270 | 2,270 | 2,270 | 400 |
| 2024/09/20 | 2,275 | 2,275 | 2,270 | 2,270 | 200 |
| 2024/09/13 | 2,280 | 2,280 | 2,270 | 2,270 | 200 |
| 2024/09/12 | 2,260 | 2,280 | 2,260 | 2,280 | 500 |
| 2024/09/09 | 2,275 | 2,275 | 2,275 | 2,275 | 100 |
| 2024/09/06 | 2,285 | 2,285 | 2,275 | 2,275 | 800 |
| 2024/09/05 | 2,279 | 2,279 | 2,279 | 2,279 | 400 |
| 2024/09/04 | 2,280 | 2,283 | 2,279 | 2,279 | 600 |
| 2024/09/03 | 2,280 | 2,280 | 2,280 | 2,280 | 200 |
| 2024/09/02 | 2,285 | 2,285 | 2,280 | 2,280 | 200 |
| 2024/08/30 | 2,285 | 2,285 | 2,280 | 2,280 | 200 |
| 2024/08/29 | 2,280 | 2,285 | 2,280 | 2,280 | 400 |
| 2024/08/28 | 2,285 | 2,285 | 2,280 | 2,280 | 700 |
| 2024/08/26 | 2,285 | 2,285 | 2,280 | 2,280 | 200 |
| 2024/08/23 | 2,284 | 2,284 | 2,280 | 2,280 | 300 |
| 2024/08/22 | 2,281 | 2,285 | 2,280 | 2,285 | 400 |
| 2024/08/21 | 2,285 | 2,285 | 2,282 | 2,285 | 500 |
| 2024/08/20 | 2,285 | 2,285 | 2,285 | 2,285 | 400 |
| 2024/08/19 | 2,312 | 2,312 | 2,284 | 2,284 | 900 |
| 2024/08/16 | 2,312 | 2,312 | 2,312 | 2,312 | 100 |
| 2024/08/15 | 2,310 | 2,310 | 2,310 | 2,310 | 300 |
| 2024/08/14 | 2,310 | 2,312 | 2,310 | 2,310 | 300 |
| 2024/08/09 | 2,314 | 2,314 | 2,310 | 2,310 | 200 |
| 2024/08/08 | 2,314 | 2,314 | 2,310 | 2,310 | 200 |
| 2024/08/07 | 2,314 | 2,314 | 2,300 | 2,300 | 200 |
| 2024/08/06 | 2,313 | 2,313 | 2,300 | 2,312 | 300 |
| 2024/08/05 | 2,315 | 2,315 | 2,288 | 2,299 | 3,900 |
| 2024/08/01 | 2,301 | 2,315 | 2,301 | 2,315 | 400 |
| 2024/07/30 | 2,302 | 2,302 | 2,302 | 2,302 | 200 |
| 2024/07/29 | 2,314 | 2,314 | 2,302 | 2,302 | 1,000 |
| 2024/07/25 | 2,305 | 2,305 | 2,305 | 2,305 | 100 |
| 2024/07/24 | 2,305 | 2,315 | 2,305 | 2,305 | 300 |
| 2024/07/23 | 2,315 | 2,315 | 2,305 | 2,305 | 200 |
| 2024/07/22 | 2,301 | 2,315 | 2,301 | 2,315 | 400 |
| 2024/07/19 | 2,301 | 2,301 | 2,301 | 2,301 | 200 |
| 2024/07/18 | 2,314 | 2,314 | 2,301 | 2,301 | 200 |
| 2024/07/17 | 2,310 | 2,310 | 2,301 | 2,301 | 200 |
| 2024/07/16 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |