日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 82 102 82 102 4,000
1999/12/28 102 103 102 103 21,000
1999/12/27 97 104 97 104 32,000
1999/12/24 97 97 97 97 10,000
1999/12/22 85 98 85 98 14,000
1999/12/20 75 98 75 98 13,000
1999/12/17 80 80 75 75 6,000
1999/12/16 80 93 80 93 32,000
1999/12/13 90 90 90 90 5,000
1999/12/10 90 90 90 90 9,000
1999/12/09 90 90 90 90 4,000
1999/12/08 97 97 97 97 9,000
1999/12/07 97 100 90 97 61,000
1999/11/25 100 100 100 100 46,000
1999/11/24 100 100 100 100 1,000
1999/11/22 90 102 90 102 13,000
1999/11/11 90 90 90 90 1,000
1999/11/10 102 102 102 102 20,000
1999/11/05 90 105 90 105 11,000
1999/10/29 100 105 100 105 5,000
1999/10/28 102 102 102 102 2,000
1999/10/27 100 105 100 105 8,000
1999/10/26 100 105 100 105 5,000
1999/10/25 86 100 86 100 61,000
1999/10/22 86 86 86 86 10,000
1999/10/21 90 90 85 86 11,000
1999/10/20 90 90 90 90 5,000
1999/10/19 91 91 90 90 20,000
1999/10/18 91 91 91 91 5,000
1999/10/15 91 91 91 91 5,000
1999/10/14 91 91 91 91 6,000
1999/10/13 91 91 91 91 10,000
1999/10/12 90 91 90 91 10,000
1999/10/06 95 100 94 100 14,000
1999/10/05 95 95 95 95 7,000
1999/10/04 95 95 95 95 1,000
1999/09/30 100 100 100 100 2,000
1999/09/29 95 95 95 95 2,000
1999/09/28 95 103 95 103 8,000
1999/09/27 98 100 95 100 55,000
1999/09/22 95 99 95 99 20,000
1999/09/21 97 97 97 97 3,000
1999/09/20 100 100 97 97 5,000
1999/09/17 99 100 97 97 7,000
1999/09/16 100 100 97 97 2,000
1999/09/14 98 100 98 100 5,000
1999/09/13 99 100 99 100 3,000
1999/09/10 99 99 99 99 5,000
1999/09/09 99 100 99 100 17,000
1999/09/08 101 101 100 100 15,000
1999/09/07 100 102 100 100 15,000
1999/09/06 99 100 98 98 4,000
1999/09/03 98 98 98 98 1,000
1999/09/02 100 100 100 100 10,000
1999/08/31 100 100 100 100 6,000
1999/08/27 100 100 100 100 2,000
1999/08/26 100 102 100 102 8,000
1999/08/25 100 102 95 100 55,000
1999/08/24 100 102 100 100 26,000
1999/08/23 100 100 100 100 4,000
1999/08/18 97 97 97 97 3,000
1999/08/17 100 100 100 100 5,000
1999/08/16 100 100 95 95 7,000
1999/08/10 100 100 100 100 2,000
1999/08/09 100 100 99 99 4,000
1999/08/06 99 100 99 100 11,000
1999/08/05 100 102 100 100 15,000
1999/08/04 100 100 100 100 1,000
1999/08/03 100 100 99 99 13,000
1999/08/02 102 102 100 100 13,000
1999/07/30 105 106 105 105 27,000
1999/07/29 105 105 105 105 5,000
1999/07/28 105 107 105 107 15,000
1999/07/27 101 106 101 106 44,000
1999/07/26 100 103 100 103 27,000
1999/07/23 100 100 99 99 11,000
1999/07/22 100 100 100 100 22,000
1999/07/21 100 101 99 99 17,000
1999/07/19 100 101 100 101 22,000
1999/07/16 100 100 100 100 11,000
1999/07/15 100 100 100 100 11,000
1999/07/14 99 100 99 100 9,000
1999/07/13 101 101 99 99 14,000
1999/07/12 102 102 100 101 28,000
1999/07/09 103 104 103 104 22,000
1999/07/08 104 104 100 103 18,000
1999/07/07 102 105 100 105 27,000
1999/07/06 102 102 102 102 5,000
1999/07/05 103 103 103 103 7,000
1999/07/02 101 103 101 103 11,000
1999/07/01 101 103 101 101 13,000
1999/06/30 104 104 101 101 22,000
1999/06/29 105 106 100 100 53,000
1999/06/28 102 107 100 107 23,000
1999/06/25 99 102 98 102 69,000
1999/06/24 99 99 97 99 15,000
1999/06/23 98 99 98 99 20,000
1999/06/22 98 100 98 100 28,000
1999/06/21 97 98 97 98 14,000
1999/06/18 97 97 97 97 5,000
1999/06/17 99 99 98 98 12,000
1999/06/16 100 100 98 99 8,000
1999/06/15 100 100 99 100 11,000
1999/06/14 103 103 100 100 9,000
1999/06/11 100 100 99 99 43,000
1999/06/10 100 100 99 99 4,000
1999/06/09 100 100 100 100 5,000
1999/06/08 104 104 100 100 20,000
1999/06/07 107 107 100 104 52,000
1999/06/04 103 108 103 103 4,000
1999/06/03 139 139 139 139 5,000
1999/06/02 139 139 139 139 1,000
1999/05/25 153 153 153 153 44,000
1999/05/21 155 155 153 153 4,000
1999/05/20 156 156 156 156 2,000
1999/05/19 155 155 155 155 1,000
1999/05/17 160 160 160 160 1,000
1999/05/07 170 170 170 170 3,000
1999/05/06 169 170 169 170 6,000
1999/04/28 169 169 169 169 1,000
1999/04/26 169 169 169 169 49,000
1999/04/22 170 170 170 170 2,000
1999/04/21 170 170 170 170 1,000
1999/04/16 170 170 170 170 2,000
1999/04/13 165 165 165 165 1,000
1999/04/12 170 170 170 170 2,000
1999/04/08 169 169 169 169 1,000
1999/04/07 170 170 170 170 6,000
1999/03/29 170 170 170 170 1,000
1999/03/25 170 179 170 179 48,000
1999/03/05 170 170 170 170 7,000
1999/03/04 165 165 165 165 1,000
1999/02/25 180 180 180 180 47,000
1999/02/05 180 180 180 180 6,000
1999/02/02 190 190 190 190 1,000
1999/01/28 180 180 180 180 7,000
1999/01/26 194 194 194 194 1,000
1999/01/25 180 197 180 197 46,000
1999/01/22 175 175 175 175 2,000
1999/01/06 190 194 190 194 5,000

このページの先頭へ