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 |
|---|---|---|---|---|---|
| 2006/12/29 | 137 | 137 | 131 | 131 | 2,000 |
| 2006/12/27 | 137 | 137 | 136 | 136 | 12,000 |
| 2006/12/26 | 137 | 137 | 137 | 137 | 1,000 |
| 2006/12/25 | 137 | 137 | 137 | 137 | 1,000 |
| 2006/12/19 | 140 | 140 | 140 | 140 | 1,000 |
| 2006/12/18 | 137 | 137 | 137 | 137 | 2,000 |
| 2006/12/14 | 131 | 131 | 131 | 131 | 1,000 |
| 2006/12/07 | 140 | 142 | 140 | 140 | 28,000 |
| 2006/12/05 | 141 | 141 | 131 | 140 | 21,000 |
| 2006/12/04 | 141 | 141 | 141 | 141 | 1,000 |
| 2006/12/01 | 130 | 139 | 130 | 139 | 2,000 |
| 2006/11/30 | 135 | 135 | 130 | 135 | 11,000 |
| 2006/11/29 | 134 | 134 | 134 | 134 | 82,000 |
| 2006/11/28 | 135 | 135 | 134 | 134 | 31,000 |
| 2006/11/27 | 135 | 135 | 135 | 135 | 8,000 |
| 2006/11/24 | 135 | 135 | 135 | 135 | 31,000 |
| 2006/11/20 | 137 | 142 | 137 | 142 | 51,000 |
| 2006/11/16 | 135 | 135 | 127 | 127 | 9,000 |
| 2006/11/15 | 133 | 133 | 133 | 133 | 2,000 |
| 2006/11/13 | 133 | 133 | 133 | 133 | 1,000 |
| 2006/11/09 | 133 | 133 | 133 | 133 | 1,000 |
| 2006/11/06 | 144 | 144 | 144 | 144 | 18,000 |
| 2006/11/02 | 135 | 144 | 135 | 144 | 7,000 |
| 2006/10/31 | 145 | 145 | 145 | 145 | 1,000 |
| 2006/10/30 | 142 | 142 | 142 | 142 | 8,000 |
| 2006/10/27 | 136 | 136 | 136 | 136 | 1,000 |
| 2006/10/25 | 135 | 135 | 135 | 135 | 1,000 |
| 2006/10/24 | 135 | 135 | 135 | 135 | 1,000 |
| 2006/10/23 | 135 | 140 | 135 | 140 | 10,000 |
| 2006/10/20 | 136 | 138 | 135 | 138 | 7,000 |
| 2006/10/19 | 140 | 140 | 140 | 140 | 1,000 |
| 2006/10/13 | 147 | 147 | 147 | 147 | 3,000 |
| 2006/10/10 | 150 | 150 | 150 | 150 | 2,000 |
| 2006/10/06 | 155 | 155 | 152 | 152 | 13,000 |
| 2006/10/05 | 149 | 150 | 148 | 148 | 12,000 |
| 2006/10/04 | 140 | 148 | 140 | 148 | 12,000 |
| 2006/10/03 | 140 | 145 | 140 | 145 | 3,000 |
| 2006/10/02 | 140 | 144 | 132 | 144 | 8,000 |
| 2006/09/29 | 130 | 139 | 130 | 139 | 2,000 |
| 2006/09/28 | 140 | 140 | 130 | 130 | 10,000 |
| 2006/09/26 | 137 | 137 | 137 | 137 | 2,000 |
| 2006/09/25 | 132 | 137 | 132 | 137 | 6,000 |
| 2006/09/22 | 132 | 132 | 132 | 132 | 2,000 |
| 2006/09/20 | 139 | 139 | 139 | 139 | 2,000 |
| 2006/09/19 | 138 | 138 | 138 | 138 | 1,000 |
| 2006/09/15 | 140 | 140 | 132 | 140 | 7,000 |
| 2006/09/14 | 133 | 140 | 133 | 140 | 38,000 |
| 2006/09/13 | 133 | 140 | 133 | 140 | 7,000 |
| 2006/09/06 | 145 | 145 | 132 | 132 | 20,000 |
| 2006/09/05 | 139 | 139 | 139 | 139 | 3,000 |
| 2006/09/01 | 132 | 138 | 132 | 138 | 3,000 |
| 2006/08/28 | 141 | 141 | 141 | 141 | 12,000 |
| 2006/08/25 | 135 | 135 | 135 | 135 | 1,000 |
| 2006/08/24 | 140 | 140 | 131 | 131 | 8,000 |
| 2006/08/16 | 140 | 140 | 140 | 140 | 3,000 |
| 2006/08/15 | 135 | 135 | 135 | 135 | 3,000 |
| 2006/08/14 | 133 | 134 | 133 | 134 | 4,000 |
| 2006/08/11 | 134 | 134 | 134 | 134 | 2,000 |
| 2006/08/10 | 125 | 130 | 125 | 130 | 5,000 |
| 2006/08/09 | 126 | 140 | 126 | 140 | 5,000 |
| 2006/08/07 | 134 | 134 | 134 | 134 | 19,000 |
| 2006/07/31 | 133 | 134 | 130 | 134 | 7,000 |
| 2006/07/27 | 125 | 135 | 125 | 135 | 32,000 |
| 2006/07/26 | 135 | 135 | 135 | 135 | 1,000 |
| 2006/07/25 | 130 | 130 | 130 | 130 | 1,000 |
| 2006/07/19 | 149 | 149 | 149 | 149 | 3,000 |
| 2006/07/12 | 136 | 136 | 136 | 136 | 2,000 |
| 2006/07/07 | 161 | 162 | 141 | 141 | 19,000 |
| 2006/07/06 | 147 | 148 | 147 | 148 | 3,000 |
| 2006/07/04 | 138 | 145 | 132 | 135 | 11,000 |
| 2006/07/03 | 140 | 140 | 130 | 140 | 5,000 |
| 2006/06/30 | 145 | 145 | 140 | 140 | 2,000 |
| 2006/06/28 | 149 | 149 | 149 | 149 | 9,000 |
| 2006/06/27 | 145 | 145 | 145 | 145 | 1,000 |
| 2006/06/26 | 140 | 140 | 140 | 140 | 1,000 |
| 2006/06/19 | 128 | 128 | 128 | 128 | 2,000 |
| 2006/06/15 | 154 | 154 | 153 | 153 | 4,000 |
| 2006/06/08 | 156 | 156 | 156 | 156 | 24,000 |
| 2006/06/05 | 157 | 157 | 157 | 157 | 16,000 |
| 2006/05/29 | 157 | 157 | 157 | 157 | 7,000 |
| 2006/05/26 | 150 | 150 | 150 | 150 | 2,000 |
| 2006/05/25 | 150 | 150 | 150 | 150 | 1,000 |
| 2006/05/24 | 148 | 150 | 141 | 150 | 11,000 |
| 2006/05/19 | 148 | 148 | 145 | 145 | 12,000 |
| 2006/05/18 | 150 | 150 | 150 | 150 | 3,000 |
| 2006/05/15 | 158 | 158 | 158 | 158 | 3,000 |
| 2006/05/11 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/05/09 | 163 | 165 | 163 | 165 | 18,000 |
| 2006/05/08 | 155 | 156 | 155 | 156 | 2,000 |
| 2006/05/02 | 150 | 150 | 150 | 150 | 1,000 |
| 2006/05/01 | 154 | 154 | 150 | 150 | 2,000 |
| 2006/04/28 | 158 | 158 | 158 | 158 | 6,000 |
| 2006/04/27 | 151 | 151 | 151 | 151 | 1,000 |
| 2006/04/26 | 150 | 151 | 150 | 151 | 9,000 |
| 2006/04/24 | 159 | 159 | 159 | 159 | 1,000 |
| 2006/04/20 | 155 | 160 | 155 | 160 | 10,000 |
| 2006/04/18 | 161 | 165 | 161 | 165 | 2,000 |
| 2006/04/17 | 167 | 167 | 167 | 167 | 1,000 |
| 2006/04/14 | 165 | 165 | 165 | 165 | 2,000 |
| 2006/04/13 | 165 | 165 | 165 | 165 | 3,000 |
| 2006/04/12 | 165 | 166 | 164 | 166 | 4,000 |
| 2006/04/11 | 160 | 166 | 160 | 166 | 6,000 |
| 2006/04/10 | 166 | 166 | 157 | 163 | 6,000 |
| 2006/04/07 | 176 | 176 | 156 | 171 | 11,000 |
| 2006/04/06 | 168 | 168 | 168 | 168 | 3,000 |
| 2006/04/05 | 160 | 161 | 160 | 160 | 10,000 |
| 2006/04/03 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/03/31 | 154 | 165 | 154 | 155 | 4,000 |
| 2006/03/30 | 157 | 160 | 157 | 160 | 6,000 |
| 2006/03/29 | 167 | 167 | 160 | 160 | 23,000 |
| 2006/03/28 | 165 | 168 | 165 | 165 | 15,000 |
| 2006/03/27 | 156 | 156 | 156 | 156 | 1,000 |
| 2006/03/24 | 155 | 155 | 155 | 155 | 6,000 |
| 2006/03/22 | 160 | 160 | 151 | 151 | 2,000 |
| 2006/03/20 | 155 | 155 | 150 | 150 | 14,000 |
| 2006/03/17 | 162 | 162 | 155 | 155 | 3,000 |
| 2006/03/16 | 162 | 162 | 162 | 162 | 3,000 |
| 2006/03/15 | 155 | 155 | 155 | 155 | 2,000 |
| 2006/03/13 | 160 | 160 | 155 | 155 | 2,000 |
| 2006/03/10 | 166 | 166 | 156 | 156 | 2,000 |
| 2006/03/09 | 156 | 156 | 156 | 156 | 1,000 |
| 2006/03/08 | 163 | 163 | 156 | 156 | 3,000 |
| 2006/03/07 | 163 | 163 | 163 | 163 | 18,000 |
| 2006/03/06 | 155 | 155 | 155 | 155 | 1,000 |
| 2006/03/03 | 156 | 156 | 155 | 155 | 3,000 |
| 2006/03/01 | 157 | 157 | 156 | 156 | 13,000 |
| 2006/02/28 | 163 | 163 | 161 | 161 | 5,000 |
| 2006/02/27 | 163 | 163 | 163 | 163 | 8,000 |
| 2006/02/24 | 161 | 170 | 161 | 163 | 9,000 |
| 2006/02/23 | 170 | 170 | 160 | 160 | 7,000 |
| 2006/02/22 | 160 | 170 | 160 | 170 | 11,000 |
| 2006/02/21 | 160 | 165 | 146 | 165 | 19,000 |
| 2006/02/20 | 150 | 150 | 150 | 150 | 6,000 |
| 2006/02/16 | 170 | 170 | 160 | 160 | 23,000 |
| 2006/02/15 | 190 | 190 | 170 | 170 | 8,000 |
| 2006/02/06 | 200 | 200 | 200 | 200 | 12,000 |
| 2006/02/01 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/01/30 | 200 | 210 | 200 | 210 | 5,000 |
| 2006/01/27 | 196 | 196 | 196 | 196 | 4,000 |
| 2006/01/26 | 196 | 196 | 196 | 196 | 1,000 |
| 2006/01/24 | 195 | 195 | 195 | 195 | 2,000 |
| 2006/01/23 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/01/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/01/19 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/01/18 | 210 | 210 | 200 | 210 | 5,000 |
| 2006/01/17 | 240 | 240 | 230 | 230 | 5,000 |
| 2006/01/16 | 240 | 250 | 240 | 250 | 3,000 |
| 2006/01/13 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/01/12 | 219 | 230 | 212 | 230 | 26,000 |
| 2006/01/11 | 220 | 220 | 220 | 220 | 2,000 |
| 2006/01/10 | 219 | 220 | 211 | 220 | 21,000 |
| 2006/01/05 | 220 | 220 | 220 | 220 | 12,000 |