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
2008/12/30 103 107 103 107 11,000
2008/12/29 99 99 99 99 1,000
2008/12/26 95 97 94 94 9,000
2008/12/25 93 93 93 93 2,000
2008/12/24 93 93 93 93 2,000
2008/12/22 93 93 93 93 1,000
2008/12/15 98 98 98 98 1,000
2008/12/09 98 98 98 98 32,000
2008/12/05 94 99 94 99 27,000
2008/12/04 98 98 89 94 10,000
2008/12/03 98 99 93 93 15,000
2008/12/02 93 93 93 93 1,000
2008/11/27 99 99 99 99 11,000
2008/11/26 90 99 90 99 3,000
2008/11/25 90 90 90 90 4,000
2008/11/21 89 89 89 89 1,000
2008/11/20 86 89 86 89 2,000
2008/11/17 91 91 87 87 9,000
2008/11/14 91 91 91 91 1,000
2008/11/13 90 90 90 90 1,000
2008/11/12 91 91 91 91 1,000
2008/11/11 90 90 90 90 1,000
2008/11/07 89 89 89 89 1,000
2008/11/05 95 95 89 89 27,000
2008/11/04 90 95 90 95 3,000
2008/10/31 69 89 69 89 23,000
2008/10/30 67 69 67 69 6,000
2008/10/29 78 78 78 78 1,000
2008/10/27 78 78 78 78 15,000
2008/10/21 78 78 78 78 6,000
2008/10/20 79 79 78 78 2,000
2008/10/17 79 79 79 79 1,000
2008/10/15 80 80 79 79 6,000
2008/10/14 80 80 80 80 1,000
2008/10/10 90 90 90 90 1,000
2008/10/09 95 95 91 91 4,000
2008/10/08 105 105 105 105 1,000
2008/10/06 116 116 103 103 21,000
2008/10/02 100 105 100 105 5,000
2008/09/29 103 103 103 103 1,000
2008/09/26 102 102 102 102 9,000
2008/09/22 101 105 100 105 3,000
2008/09/19 100 100 100 100 3,000
2008/09/17 102 102 100 100 7,000
2008/09/16 102 102 102 102 1,000
2008/09/10 103 107 103 104 5,000
2008/09/09 102 102 102 102 1,000
2008/09/05 103 103 102 102 25,000
2008/09/04 102 103 102 103 7,000
2008/09/03 102 102 102 102 2,000
2008/08/28 105 105 95 101 32,000
2008/08/27 107 107 105 105 12,000
2008/08/26 103 107 103 107 5,000
2008/08/25 103 103 103 103 3,000
2008/08/22 103 103 100 100 13,000
2008/08/21 104 104 104 104 1,000
2008/08/20 102 102 100 101 17,000
2008/08/19 107 107 107 107 2,000
2008/08/18 104 105 101 105 33,000
2008/08/15 104 105 104 104 14,000
2008/08/13 104 104 101 104 6,000
2008/08/12 101 101 101 101 1,000
2008/08/05 105 105 105 105 23,000
2008/08/04 105 105 105 105 1,000
2008/08/01 104 104 100 100 5,000
2008/07/31 104 104 103 103 8,000
2008/07/30 104 104 104 104 1,000
2008/07/29 103 104 103 104 4,000
2008/07/28 104 104 103 103 9,000
2008/07/25 104 108 104 104 13,000
2008/07/24 103 105 103 105 5,000
2008/07/23 108 109 103 103 13,000
2008/07/22 108 108 108 108 1,000
2008/07/18 105 107 105 107 6,000
2008/07/17 105 105 105 105 2,000
2008/07/16 108 108 108 108 1,000
2008/07/15 108 108 103 103 8,000
2008/07/14 108 108 108 108 1,000
2008/07/11 105 105 103 103 53,000
2008/07/10 103 103 103 103 2,000
2008/07/08 100 104 100 100 3,000
2008/07/07 101 104 101 104 27,000
2008/07/04 101 101 101 101 1,000
2008/07/03 104 104 104 104 1,000
2008/07/02 103 103 103 103 30,000
2008/06/30 104 104 104 104 4,000
2008/06/27 103 103 102 102 12,000
2008/06/20 103 103 103 103 2,000
2008/06/19 105 105 105 105 11,000
2008/06/18 104 104 104 104 1,000
2008/06/17 104 104 104 104 6,000
2008/06/16 115 115 115 115 7,000
2008/06/09 110 110 110 110 34,000
2008/06/06 113 113 113 113 20,000
2008/06/05 112 112 110 110 27,000
2008/06/04 109 113 109 113 6,000
2008/06/03 110 110 110 110 1,000
2008/06/02 110 110 109 109 6,000
2008/05/27 109 109 109 109 9,000
2008/05/26 110 110 109 109 2,000
2008/05/21 110 110 110 110 1,000
2008/05/16 112 112 112 112 4,000
2008/05/15 108 108 108 108 1,000
2008/05/09 105 105 105 105 5,000
2008/05/07 114 114 114 114 22,000
2008/05/02 110 114 110 114 7,000
2008/05/01 110 110 110 110 2,000
2008/04/28 110 110 110 110 1,000
2008/04/25 108 108 108 108 14,000
2008/04/23 108 108 108 108 1,000
2008/04/22 110 110 110 110 1,000
2008/04/21 110 110 110 110 1,000
2008/04/15 114 114 114 114 4,000
2008/04/07 114 114 114 114 21,000
2008/04/04 108 114 108 114 6,000
2008/04/02 113 113 113 113 1,000
2008/04/01 110 110 110 110 1,000
2008/03/31 105 105 105 105 1,000
2008/03/28 114 114 114 114 8,000
2008/03/27 104 109 104 109 6,000
2008/03/26 104 104 104 104 3,000
2008/03/25 115 115 114 114 5,000
2008/03/24 114 114 114 114 2,000
2008/03/21 115 115 109 109 6,000
2008/03/18 110 110 109 109 3,000
2008/03/14 115 115 115 115 4,000
2008/03/13 115 115 115 115 1,000
2008/03/11 110 110 110 110 3,000
2008/03/10 114 115 114 115 2,000
2008/03/07 111 115 110 110 3,000
2008/03/06 112 112 110 110 3,000
2008/03/05 111 116 111 116 23,000
2008/03/04 110 116 109 116 9,000
2008/03/03 110 110 110 110 5,000
2008/02/29 109 118 109 118 6,000
2008/02/28 115 115 110 110 12,000
2008/02/27 108 110 108 110 5,000
2008/02/26 108 108 108 108 2,000
2008/02/22 111 111 111 111 1,000
2008/02/19 112 112 112 112 3,000
2008/02/18 110 110 107 107 2,000
2008/02/13 105 112 100 100 6,000
2008/02/12 103 103 101 101 4,000
2008/02/07 103 103 103 103 1,000
2008/02/05 109 109 109 109 23,000
2008/02/04 103 109 103 109 5,000
2008/01/31 103 103 103 103 1,000
2008/01/30 103 103 103 103 2,000
2008/01/28 105 105 98 99 16,000
2008/01/25 101 101 100 100 14,000
2008/01/21 100 100 100 100 1,000
2008/01/18 100 100 100 100 2,000
2008/01/16 101 101 101 101 1,000
2008/01/15 104 104 101 101 8,000
2008/01/08 104 104 104 104 1,000
2008/01/07 110 110 104 104 27,000
2008/01/04 110 110 110 110 1,000

このページの先頭へ