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 |
|---|---|---|---|---|---|
| 1996/12/25 | 600 | 600 | 600 | 600 | 14,000 |
| 1996/12/24 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/12/20 | 600 | 600 | 600 | 600 | 10,000 |
| 1996/12/11 | 610 | 610 | 610 | 610 | 4,000 |
| 1996/12/10 | 610 | 610 | 610 | 610 | 10,000 |
| 1996/12/09 | 610 | 610 | 610 | 610 | 5,000 |
| 1996/12/05 | 620 | 630 | 620 | 630 | 18,000 |
| 1996/12/04 | 610 | 610 | 610 | 610 | 7,000 |
| 1996/11/29 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/11/25 | 620 | 635 | 620 | 635 | 19,000 |
| 1996/11/22 | 615 | 615 | 615 | 615 | 2,000 |
| 1996/11/21 | 625 | 625 | 625 | 625 | 3,000 |
| 1996/11/20 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/11/19 | 620 | 620 | 620 | 620 | 10,000 |
| 1996/11/13 | 620 | 620 | 620 | 620 | 2,000 |
| 1996/11/11 | 620 | 620 | 620 | 620 | 4,000 |
| 1996/11/07 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/11/05 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/10/30 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/10/29 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/10/28 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/10/25 | 650 | 651 | 650 | 651 | 14,000 |
| 1996/10/23 | 630 | 630 | 630 | 630 | 3,000 |
| 1996/10/22 | 630 | 630 | 630 | 630 | 4,000 |
| 1996/10/18 | 650 | 651 | 630 | 630 | 10,000 |
| 1996/10/16 | 645 | 645 | 645 | 645 | 1,000 |
| 1996/10/15 | 645 | 645 | 645 | 645 | 5,000 |
| 1996/10/14 | 650 | 650 | 635 | 650 | 3,000 |
| 1996/10/11 | 641 | 641 | 641 | 641 | 2,000 |
| 1996/10/09 | 650 | 650 | 640 | 640 | 4,000 |
| 1996/10/07 | 630 | 635 | 630 | 635 | 5,000 |
| 1996/10/02 | 635 | 635 | 630 | 630 | 6,000 |
| 1996/10/01 | 635 | 635 | 635 | 635 | 2,000 |
| 1996/09/27 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/09/26 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/09/25 | 651 | 651 | 650 | 650 | 2,000 |
| 1996/09/24 | 650 | 651 | 650 | 651 | 12,000 |
| 1996/09/20 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/09/19 | 635 | 635 | 635 | 635 | 8,000 |
| 1996/09/18 | 650 | 650 | 650 | 650 | 5,000 |
| 1996/09/17 | 635 | 635 | 635 | 635 | 7,000 |
| 1996/09/13 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/09/12 | 635 | 635 | 635 | 635 | 3,000 |
| 1996/09/11 | 649 | 649 | 649 | 649 | 1,000 |
| 1996/09/09 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/09/05 | 630 | 630 | 630 | 630 | 3,000 |
| 1996/09/04 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/09/03 | 635 | 635 | 630 | 630 | 6,000 |
| 1996/09/02 | 630 | 650 | 630 | 650 | 24,000 |
| 1996/08/29 | 630 | 630 | 630 | 630 | 3,000 |
| 1996/08/28 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/08/23 | 630 | 650 | 630 | 650 | 16,000 |
| 1996/08/22 | 630 | 630 | 630 | 630 | 3,000 |
| 1996/08/21 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/08/20 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/08/19 | 645 | 645 | 640 | 640 | 12,000 |
| 1996/08/15 | 646 | 646 | 645 | 645 | 4,000 |
| 1996/08/13 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/08/12 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/08/09 | 650 | 650 | 650 | 650 | 6,000 |
| 1996/08/06 | 647 | 650 | 647 | 650 | 8,000 |
| 1996/08/05 | 645 | 645 | 645 | 645 | 5,000 |
| 1996/08/02 | 645 | 650 | 645 | 650 | 11,000 |
| 1996/08/01 | 650 | 650 | 645 | 645 | 11,000 |
| 1996/07/31 | 650 | 650 | 645 | 650 | 13,000 |
| 1996/07/30 | 650 | 650 | 650 | 650 | 16,000 |
| 1996/07/29 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/07/26 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/07/25 | 630 | 630 | 630 | 630 | 6,000 |
| 1996/07/24 | 630 | 630 | 630 | 630 | 10,000 |
| 1996/07/23 | 624 | 630 | 624 | 630 | 7,000 |
| 1996/07/18 | 614 | 624 | 614 | 624 | 58,000 |
| 1996/07/15 | 624 | 624 | 624 | 624 | 5,000 |
| 1996/07/11 | 624 | 624 | 624 | 624 | 1,000 |
| 1996/07/08 | 624 | 624 | 624 | 624 | 6,000 |
| 1996/07/05 | 625 | 630 | 624 | 624 | 12,000 |
| 1996/06/27 | 635 | 635 | 635 | 635 | 9,000 |
| 1996/06/26 | 630 | 635 | 630 | 635 | 4,000 |
| 1996/06/25 | 625 | 630 | 625 | 630 | 3,000 |
| 1996/06/20 | 627 | 630 | 627 | 630 | 9,000 |
| 1996/06/19 | 610 | 630 | 610 | 630 | 5,000 |
| 1996/06/18 | 580 | 590 | 580 | 585 | 3,000 |
| 1996/06/14 | 581 | 585 | 581 | 585 | 2,000 |
| 1996/06/12 | 580 | 580 | 580 | 580 | 3,000 |
| 1996/06/07 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/06/03 | 564 | 564 | 564 | 564 | 2,000 |
| 1996/05/31 | 562 | 562 | 562 | 562 | 1,000 |
| 1996/05/30 | 562 | 562 | 562 | 562 | 2,000 |
| 1996/05/28 | 561 | 561 | 561 | 561 | 1,000 |
| 1996/05/24 | 560 | 560 | 560 | 560 | 4,000 |
| 1996/05/23 | 560 | 560 | 559 | 560 | 10,000 |
| 1996/05/21 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/05/16 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/05/15 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/05/14 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/05/09 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/05/07 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/04/30 | 550 | 551 | 550 | 551 | 3,000 |
| 1996/04/25 | 541 | 545 | 541 | 545 | 7,000 |
| 1996/04/24 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/04/23 | 531 | 535 | 531 | 535 | 2,000 |
| 1996/04/22 | 532 | 532 | 532 | 532 | 2,000 |
| 1996/04/18 | 532 | 532 | 532 | 532 | 5,000 |
| 1996/04/17 | 532 | 532 | 532 | 532 | 3,000 |
| 1996/04/16 | 532 | 532 | 532 | 532 | 1,000 |
| 1996/04/15 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/04/12 | 531 | 531 | 531 | 531 | 2,000 |
| 1996/04/09 | 532 | 532 | 530 | 531 | 6,000 |
| 1996/04/08 | 532 | 532 | 532 | 532 | 1,000 |
| 1996/04/04 | 530 | 531 | 530 | 530 | 25,000 |
| 1996/04/02 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/03/28 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/03/27 | 535 | 535 | 535 | 535 | 2,000 |
| 1996/03/26 | 526 | 526 | 526 | 526 | 13,000 |
| 1996/03/21 | 525 | 525 | 525 | 525 | 3,000 |
| 1996/03/19 | 521 | 521 | 521 | 521 | 1,000 |
| 1996/03/18 | 521 | 521 | 521 | 521 | 2,000 |
| 1996/03/14 | 521 | 521 | 521 | 521 | 2,000 |
| 1996/03/13 | 521 | 521 | 521 | 521 | 1,000 |
| 1996/03/12 | 524 | 524 | 524 | 524 | 2,000 |
| 1996/03/11 | 520 | 520 | 520 | 520 | 5,000 |
| 1996/03/08 | 515 | 524 | 515 | 524 | 2,000 |
| 1996/03/05 | 511 | 511 | 510 | 511 | 4,000 |
| 1996/02/29 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/02/28 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/02/23 | 508 | 508 | 508 | 508 | 19,000 |
| 1996/02/21 | 508 | 508 | 508 | 508 | 1,000 |
| 1996/02/19 | 512 | 512 | 508 | 508 | 2,000 |
| 1996/02/16 | 508 | 508 | 508 | 508 | 3,000 |
| 1996/02/13 | 507 | 507 | 507 | 507 | 1,000 |
| 1996/02/05 | 505 | 505 | 505 | 505 | 5,000 |
| 1996/02/01 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/01/30 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/01/26 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/01/25 | 506 | 506 | 505 | 505 | 2,000 |
| 1996/01/23 | 505 | 505 | 505 | 505 | 10,000 |
| 1996/01/22 | 505 | 505 | 501 | 501 | 3,000 |
| 1996/01/18 | 505 | 505 | 505 | 505 | 4,000 |
| 1996/01/17 | 505 | 505 | 505 | 505 | 4,000 |
| 1996/01/16 | 503 | 503 | 503 | 503 | 1,000 |
| 1996/01/12 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/01/11 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/01/05 | 505 | 505 | 505 | 505 | 1,000 |