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 |
---|---|---|---|---|---|
2004/12/27 | 135 | 135 | 135 | 135 | 12,000 |
2004/12/15 | 141 | 141 | 141 | 141 | 4,000 |
2004/12/14 | 141 | 141 | 141 | 141 | 19,000 |
2004/12/13 | 135 | 135 | 135 | 135 | 6,000 |
2004/12/10 | 129 | 129 | 129 | 129 | 8,000 |
2004/12/08 | 140 | 140 | 120 | 120 | 19,000 |
2004/12/07 | 134 | 134 | 134 | 134 | 1,000 |
2004/12/06 | 128 | 128 | 128 | 128 | 3,000 |
2004/12/03 | 128 | 128 | 128 | 128 | 9,000 |
2004/12/01 | 125 | 125 | 125 | 125 | 3,000 |
2004/11/29 | 128 | 128 | 127 | 128 | 12,000 |
2004/11/26 | 125 | 125 | 125 | 125 | 9,000 |
2004/11/25 | 123 | 123 | 123 | 123 | 1,000 |
2004/11/22 | 123 | 123 | 123 | 123 | 1,000 |
2004/11/19 | 123 | 123 | 123 | 123 | 2,000 |
2004/11/17 | 123 | 123 | 123 | 123 | 1,000 |
2004/11/15 | 128 | 128 | 128 | 128 | 6,000 |
2004/11/09 | 128 | 128 | 128 | 128 | 2,000 |
2004/11/08 | 128 | 128 | 127 | 127 | 17,000 |
2004/11/05 | 123 | 127 | 123 | 127 | 19,000 |
2004/10/28 | 128 | 128 | 123 | 123 | 8,000 |
2004/10/27 | 125 | 125 | 125 | 125 | 6,000 |
2004/10/25 | 125 | 125 | 120 | 125 | 4,000 |
2004/10/21 | 125 | 125 | 125 | 125 | 13,000 |
2004/10/19 | 120 | 125 | 120 | 125 | 5,000 |
2004/10/15 | 127 | 127 | 127 | 127 | 5,000 |
2004/10/14 | 130 | 130 | 128 | 128 | 7,000 |
2004/10/13 | 130 | 130 | 130 | 130 | 3,000 |
2004/10/06 | 134 | 134 | 134 | 134 | 2,000 |
2004/10/05 | 133 | 133 | 133 | 133 | 18,000 |
2004/09/29 | 140 | 140 | 140 | 140 | 6,000 |
2004/09/28 | 134 | 134 | 134 | 134 | 5,000 |
2004/09/27 | 128 | 128 | 128 | 128 | 2,000 |
2004/09/22 | 128 | 128 | 128 | 128 | 1,000 |
2004/09/21 | 132 | 132 | 130 | 130 | 2,000 |
2004/09/15 | 135 | 135 | 130 | 130 | 6,000 |
2004/09/14 | 135 | 135 | 135 | 135 | 1,000 |
2004/09/13 | 135 | 135 | 130 | 135 | 13,000 |
2004/09/07 | 135 | 135 | 135 | 135 | 7,000 |
2004/09/06 | 130 | 130 | 130 | 130 | 17,000 |
2004/08/31 | 115 | 130 | 115 | 130 | 10,000 |
2004/08/30 | 133 | 133 | 130 | 130 | 10,000 |
2004/08/27 | 130 | 130 | 130 | 130 | 8,000 |
2004/08/26 | 130 | 130 | 130 | 130 | 2,000 |
2004/08/25 | 130 | 130 | 130 | 130 | 2,000 |
2004/08/24 | 130 | 130 | 130 | 130 | 3,000 |
2004/08/23 | 130 | 130 | 130 | 130 | 1,000 |
2004/08/19 | 130 | 130 | 130 | 130 | 3,000 |
2004/08/18 | 130 | 130 | 125 | 130 | 9,000 |
2004/08/17 | 130 | 130 | 130 | 130 | 3,000 |
2004/08/16 | 131 | 131 | 130 | 130 | 4,000 |
2004/08/13 | 131 | 131 | 131 | 131 | 5,000 |
2004/08/10 | 131 | 131 | 131 | 131 | 3,000 |
2004/08/06 | 127 | 137 | 127 | 137 | 14,000 |
2004/08/05 | 121 | 121 | 121 | 121 | 10,000 |
2004/08/04 | 121 | 121 | 121 | 121 | 10,000 |
2004/07/30 | 120 | 120 | 120 | 120 | 5,000 |
2004/07/27 | 120 | 123 | 120 | 120 | 34,000 |
2004/07/26 | 120 | 120 | 111 | 120 | 10,000 |
2004/07/16 | 148 | 148 | 148 | 148 | 5,000 |
2004/07/14 | 140 | 140 | 140 | 140 | 1,000 |
2004/07/07 | 150 | 150 | 150 | 150 | 1,000 |
2004/07/06 | 148 | 148 | 148 | 148 | 16,000 |
2004/07/05 | 141 | 141 | 141 | 141 | 2,000 |
2004/07/02 | 141 | 141 | 141 | 141 | 1,000 |
2004/06/29 | 155 | 155 | 135 | 140 | 3,000 |
2004/06/28 | 155 | 155 | 155 | 155 | 1,000 |
2004/06/25 | 150 | 150 | 150 | 150 | 10,000 |
2004/06/24 | 150 | 150 | 150 | 150 | 5,000 |
2004/06/23 | 150 | 150 | 150 | 150 | 4,000 |
2004/06/21 | 149 | 150 | 149 | 150 | 3,000 |
2004/06/17 | 150 | 150 | 150 | 150 | 2,000 |
2004/06/15 | 150 | 150 | 150 | 150 | 5,000 |
2004/06/11 | 157 | 157 | 150 | 150 | 8,000 |
2004/06/10 | 150 | 150 | 150 | 150 | 14,000 |
2004/06/09 | 150 | 150 | 143 | 143 | 17,000 |
2004/06/08 | 141 | 143 | 141 | 143 | 15,000 |
2004/06/07 | 135 | 135 | 135 | 135 | 2,000 |
2004/06/04 | 135 | 135 | 135 | 135 | 4,000 |
2004/05/27 | 135 | 135 | 135 | 135 | 12,000 |
2004/05/24 | 135 | 135 | 135 | 135 | 4,000 |
2004/05/14 | 140 | 140 | 140 | 140 | 5,000 |
2004/05/13 | 140 | 140 | 140 | 140 | 2,000 |
2004/05/12 | 139 | 139 | 139 | 139 | 3,000 |
2004/05/11 | 149 | 149 | 140 | 140 | 2,000 |
2004/05/10 | 145 | 149 | 145 | 149 | 5,000 |
2004/05/07 | 139 | 139 | 139 | 139 | 18,000 |
2004/04/30 | 130 | 130 | 130 | 130 | 6,000 |
2004/04/28 | 137 | 137 | 137 | 137 | 3,000 |
2004/04/27 | 132 | 132 | 132 | 132 | 12,000 |
2004/04/23 | 132 | 133 | 132 | 132 | 7,000 |
2004/04/22 | 127 | 130 | 127 | 130 | 14,000 |
2004/04/21 | 121 | 125 | 120 | 125 | 13,000 |
2004/04/20 | 121 | 121 | 120 | 120 | 10,000 |
2004/04/19 | 123 | 123 | 120 | 120 | 10,000 |
2004/04/15 | 123 | 123 | 122 | 122 | 11,000 |
2004/04/08 | 130 | 130 | 120 | 120 | 6,000 |
2004/04/07 | 126 | 130 | 126 | 126 | 13,000 |
2004/04/06 | 120 | 120 | 120 | 120 | 10,000 |
2004/04/05 | 115 | 115 | 115 | 115 | 5,000 |
2004/04/02 | 112 | 112 | 112 | 112 | 3,000 |
2004/03/31 | 100 | 100 | 100 | 100 | 3,000 |
2004/03/25 | 120 | 120 | 120 | 120 | 1,000 |
2004/03/24 | 130 | 130 | 115 | 117 | 13,000 |
2004/03/23 | 120 | 130 | 120 | 130 | 11,000 |
2004/03/22 | 120 | 120 | 120 | 120 | 2,000 |
2004/03/19 | 120 | 120 | 120 | 120 | 3,000 |
2004/03/17 | 125 | 125 | 125 | 125 | 1,000 |
2004/03/16 | 120 | 120 | 120 | 120 | 3,000 |
2004/03/15 | 120 | 120 | 120 | 120 | 6,000 |
2004/03/12 | 120 | 120 | 120 | 120 | 2,000 |
2004/03/11 | 115 | 115 | 115 | 115 | 1,000 |
2004/03/09 | 115 | 120 | 115 | 120 | 6,000 |
2004/03/08 | 110 | 115 | 110 | 115 | 19,000 |
2004/03/05 | 110 | 110 | 110 | 110 | 10,000 |
2004/03/04 | 105 | 110 | 105 | 110 | 5,000 |
2004/03/03 | 117 | 117 | 91 | 105 | 12,000 |
2004/03/02 | 116 | 116 | 116 | 116 | 2,000 |
2004/03/01 | 115 | 115 | 115 | 115 | 2,000 |
2004/02/27 | 115 | 115 | 115 | 115 | 1,000 |
2004/02/26 | 120 | 120 | 120 | 120 | 3,000 |
2004/02/25 | 117 | 117 | 117 | 117 | 5,000 |
2004/02/24 | 116 | 117 | 116 | 117 | 13,000 |
2004/02/23 | 115 | 116 | 115 | 116 | 5,000 |
2004/02/17 | 120 | 120 | 120 | 120 | 2,000 |
2004/02/16 | 120 | 120 | 120 | 120 | 5,000 |
2004/02/12 | 120 | 120 | 120 | 120 | 3,000 |
2004/02/10 | 120 | 120 | 120 | 120 | 3,000 |
2004/02/06 | 125 | 125 | 125 | 125 | 2,000 |
2004/02/05 | 125 | 125 | 125 | 125 | 22,000 |
2004/02/02 | 121 | 121 | 121 | 121 | 5,000 |
2004/01/30 | 121 | 121 | 116 | 121 | 8,000 |
2004/01/29 | 121 | 121 | 121 | 121 | 1,000 |
2004/01/23 | 136 | 136 | 136 | 136 | 13,000 |
2004/01/22 | 135 | 136 | 135 | 136 | 7,000 |
2004/01/15 | 136 | 136 | 136 | 136 | 5,000 |
2004/01/06 | 140 | 140 | 140 | 140 | 3,000 |
2004/01/05 | 140 | 140 | 140 | 140 | 17,000 |