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
2000/12/25 80 80 80 80 13,000
2000/12/13 88 88 88 88 1,000
2000/12/11 88 88 88 88 14,000
2000/12/08 88 88 88 88 7,000
2000/12/07 88 88 88 88 13,000
2000/12/06 83 89 83 89 57,000
2000/12/05 75 83 75 83 27,000
2000/11/30 75 75 75 75 10,000
2000/11/28 75 75 75 75 1,000
2000/11/22 65 71 65 71 17,000
2000/11/16 67 67 67 67 7,000
2000/11/15 65 65 50 50 13,000
2000/11/14 66 67 66 67 8,000
2000/11/08 67 67 67 67 3,000
2000/11/07 65 67 65 67 42,000
2000/11/06 63 65 63 65 29,000
2000/10/30 60 60 60 60 1,000
2000/10/25 64 64 64 64 5,000
2000/10/24 57 62 55 62 22,000
2000/10/23 60 60 55 55 15,000
2000/10/20 55 55 55 55 1,000
2000/10/19 50 50 50 50 3,000
2000/10/18 61 61 61 61 7,000
2000/10/17 62 62 62 62 3,000
2000/10/16 61 61 61 61 3,000
2000/10/12 70 70 69 69 5,000
2000/10/11 70 70 70 70 3,000
2000/10/10 70 70 70 70 3,000
2000/10/06 72 72 70 70 3,000
2000/10/05 72 72 67 72 57,000
2000/10/04 70 73 70 72 18,000
2000/10/03 70 70 70 70 3,000
2000/10/02 71 71 67 71 21,000
2000/09/29 71 71 71 71 3,000
2000/09/28 72 72 72 72 1,000
2000/09/27 71 71 71 71 3,000
2000/09/26 76 76 71 71 19,000
2000/09/25 71 71 71 71 2,000
2000/09/22 71 71 71 71 6,000
2000/09/21 72 72 72 72 2,000
2000/09/20 73 73 72 73 5,000
2000/09/19 73 73 72 72 6,000
2000/09/18 73 73 73 73 2,000
2000/09/14 75 79 75 79 5,000
2000/09/13 72 80 72 80 8,000
2000/09/12 78 79 78 79 4,000
2000/09/11 72 79 72 79 7,000
2000/09/08 78 79 78 79 13,000
2000/09/07 72 79 72 79 15,000
2000/09/06 71 79 71 79 12,000
2000/09/05 70 80 70 80 9,000
2000/09/04 71 71 70 70 21,000
2000/09/01 72 72 72 72 4,000
2000/08/31 73 73 71 71 3,000
2000/08/30 73 74 73 74 3,000
2000/08/29 74 74 73 73 3,000
2000/08/28 73 73 73 73 2,000
2000/08/25 82 82 81 81 16,000
2000/08/24 72 82 71 82 14,000
2000/08/23 71 71 71 71 2,000
2000/08/22 72 72 71 71 11,000
2000/08/21 73 73 72 72 6,000
2000/08/18 72 72 72 72 2,000
2000/08/17 84 84 75 75 7,000
2000/08/16 84 84 71 71 4,000
2000/08/15 72 72 70 70 7,000
2000/08/14 72 72 72 72 2,000
2000/08/11 73 73 73 73 2,000
2000/08/10 80 87 80 87 21,000
2000/08/09 73 80 73 80 13,000
2000/08/08 71 88 71 88 19,000
2000/08/07 71 75 71 75 24,000
2000/08/04 71 71 71 71 2,000
2000/08/02 72 72 71 72 7,000
2000/08/01 72 72 72 72 2,000
2000/07/31 72 72 72 72 2,000
2000/07/28 73 73 73 73 5,000
2000/07/27 73 73 73 73 2,000
2000/07/26 73 75 73 75 11,000
2000/07/25 73 75 73 75 18,000
2000/07/24 75 75 73 73 20,000
2000/07/21 75 75 74 74 11,000
2000/07/19 75 75 74 74 4,000
2000/07/18 72 75 72 75 17,000
2000/07/17 73 73 73 73 2,000
2000/07/14 71 71 71 71 2,000
2000/07/13 75 75 75 75 3,000
2000/07/12 75 78 75 75 15,000
2000/07/11 81 81 70 70 50,000
2000/07/10 90 91 90 91 9,000
2000/07/07 93 94 93 94 4,000
2000/07/06 84 95 84 95 19,000
2000/07/05 77 90 77 90 30,000
2000/07/04 77 77 76 76 15,000
2000/07/03 82 85 75 75 23,000
2000/06/30 75 76 71 72 26,000
2000/06/29 78 78 75 75 14,000
2000/06/28 80 82 80 80 11,000
2000/06/27 83 83 82 82 15,000
2000/06/26 85 85 82 82 12,000
2000/06/23 85 85 84 85 17,000
2000/06/22 85 85 85 85 1,000
2000/06/21 81 82 81 81 27,000
2000/06/20 85 85 80 80 24,000
2000/06/08 95 97 95 97 21,000
2000/06/06 95 98 95 98 23,000
2000/06/05 98 98 95 98 17,000
2000/05/25 98 100 98 100 8,000
2000/05/23 94 100 94 100 8,000
2000/05/18 95 95 95 95 4,000
2000/05/17 95 95 95 95 1,000
2000/05/16 91 91 91 91 2,000
2000/05/15 91 91 91 91 1,000
2000/05/08 100 100 100 100 8,000
2000/04/28 95 100 95 100 18,000
2000/04/27 99 100 99 100 15,000
2000/04/25 95 100 95 100 15,000
2000/04/14 90 90 86 86 2,000
2000/04/12 95 95 91 91 6,000
2000/04/05 100 100 100 100 14,000
2000/03/31 105 105 105 105 7,000
2000/03/30 103 105 103 105 12,000
2000/03/29 105 105 104 104 5,000
2000/03/27 102 104 102 104 21,000
2000/03/24 103 103 100 102 8,000
2000/03/23 90 104 90 104 7,000
2000/03/14 95 95 95 95 1,000
2000/03/07 103 104 103 104 9,000
2000/03/06 104 104 104 104 15,000
2000/02/29 100 104 100 104 13,000
2000/02/28 92 104 92 104 16,000
2000/02/25 81 102 81 102 16,000
2000/02/24 81 81 81 81 1,000
2000/02/23 76 82 76 82 21,000
2000/02/21 81 81 81 81 6,000
2000/02/18 81 82 81 82 6,000
2000/02/17 81 81 80 80 14,000
2000/02/16 81 81 81 81 3,000
2000/02/14 80 81 80 81 6,000
2000/02/09 82 82 82 82 6,000
2000/02/07 100 100 80 80 10,000
2000/01/28 103 104 103 104 7,000
2000/01/27 104 104 104 104 13,000
2000/01/26 103 104 103 104 18,000
2000/01/25 102 104 102 104 17,000
2000/01/12 100 102 80 102 10,000

このページの先頭へ