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
2009/12/30 80 80 79 80 4,000
2009/12/29 80 80 80 80 12,000
2009/12/28 80 81 80 81 7,000
2009/12/25 81 81 80 81 34,000
2009/12/24 82 82 80 82 35,000
2009/12/21 87 87 83 83 3,000
2009/12/18 83 83 83 83 3,000
2009/12/17 82 82 81 81 2,000
2009/12/15 82 82 80 80 6,000
2009/12/14 84 84 80 80 12,000
2009/12/11 84 84 84 84 3,000
2009/12/09 84 84 84 84 35,000
2009/12/08 84 84 84 84 2,000
2009/12/07 85 85 84 84 29,000
2009/12/04 85 86 84 86 16,000
2009/12/03 84 94 84 90 21,000
2009/11/30 84 85 84 85 6,000
2009/11/27 84 84 84 84 15,000
2009/11/26 81 84 81 84 3,000
2009/11/25 82 82 82 82 5,000
2009/11/24 83 83 83 83 2,000
2009/11/19 84 84 84 84 1,000
2009/11/18 83 84 82 84 11,000
2009/11/13 85 85 85 85 1,000
2009/11/12 85 85 85 85 2,000
2009/11/11 85 85 85 85 4,000
2009/11/10 85 85 85 85 5,000
2009/11/09 87 87 85 85 4,000
2009/11/06 86 86 86 86 1,000
2009/11/05 86 86 85 85 35,000
2009/11/04 86 88 86 88 2,000
2009/11/02 85 85 85 85 2,000
2009/10/30 86 86 85 85 2,000
2009/10/29 86 86 86 86 1,000
2009/10/28 86 86 86 86 1,000
2009/10/27 86 86 86 86 17,000
2009/10/26 84 86 84 86 9,000
2009/10/23 86 86 85 85 5,000
2009/10/22 87 89 85 85 24,000
2009/10/21 86 87 85 85 15,000
2009/10/20 87 87 87 87 1,000
2009/10/19 87 87 87 87 9,000
2009/10/14 86 89 86 89 3,000
2009/10/13 89 89 89 89 3,000
2009/10/09 86 90 86 90 6,000
2009/10/08 87 87 86 86 2,000
2009/10/06 90 90 90 90 1,000
2009/10/05 90 90 90 90 30,000
2009/10/02 95 95 85 90 7,000
2009/10/01 88 90 88 90 15,000
2009/09/30 88 88 88 88 1,000
2009/09/29 90 92 90 92 9,000
2009/09/28 97 97 92 92 4,000
2009/09/25 92 92 92 92 17,000
2009/09/24 93 93 92 92 2,000
2009/09/18 96 96 93 93 6,000
2009/09/17 92 92 90 92 4,000
2009/09/16 93 93 91 93 6,000
2009/09/15 97 97 93 93 11,000
2009/09/10 97 97 95 95 2,000
2009/09/08 98 98 98 98 1,000
2009/09/07 100 100 98 98 27,000
2009/09/04 100 100 100 100 1,000
2009/09/02 100 100 100 100 4,000
2009/08/28 102 102 100 102 9,000
2009/08/27 100 100 98 98 18,000
2009/08/26 98 98 98 98 1,000
2009/08/25 94 98 94 98 4,000
2009/08/24 96 96 96 96 5,000
2009/08/21 96 96 96 96 1,000
2009/08/20 96 98 96 98 6,000
2009/08/19 96 96 96 96 1,000
2009/08/18 99 99 93 93 6,000
2009/08/14 100 100 100 100 3,000
2009/08/13 100 100 100 100 6,000
2009/08/10 103 103 103 103 1,000
2009/08/07 105 105 105 105 1,000
2009/08/06 102 105 102 105 3,000
2009/08/05 108 108 100 102 31,000
2009/08/04 112 112 107 108 20,000
2009/08/03 120 122 106 110 43,000
2009/07/31 93 120 90 110 83,000
2009/07/30 90 90 90 90 9,000
2009/07/27 90 90 90 90 20,000
2009/07/24 90 90 90 90 5,000
2009/07/23 90 90 90 90 7,000
2009/07/22 94 95 94 95 2,000
2009/07/21 95 95 88 88 7,000
2009/07/17 95 95 95 95 1,000
2009/07/16 95 95 95 95 20,000
2009/07/15 87 91 87 90 14,000
2009/07/14 87 87 87 87 2,000
2009/07/10 87 90 87 90 2,000
2009/07/09 88 90 87 90 12,000
2009/07/07 88 88 88 88 7,000
2009/07/06 90 90 89 89 29,000
2009/07/03 92 92 90 90 2,000
2009/07/02 91 92 90 92 7,000
2009/07/01 92 92 90 90 6,000
2009/06/30 90 90 90 90 16,000
2009/06/29 95 95 94 94 2,000
2009/06/26 95 95 95 95 13,000
2009/06/25 90 95 90 95 8,000
2009/06/24 90 90 90 90 3,000
2009/06/23 95 95 95 95 1,000
2009/06/22 90 90 90 90 2,000
2009/06/19 93 93 93 93 1,000
2009/06/16 93 93 93 93 1,000
2009/06/15 93 93 93 93 1,000
2009/06/09 95 95 95 95 31,000
2009/06/05 96 96 96 96 25,000
2009/06/04 94 96 94 96 4,000
2009/06/03 94 94 94 94 1,000
2009/06/02 95 95 94 94 2,000
2009/06/01 90 95 90 95 2,000
2009/05/29 88 88 88 88 1,000
2009/05/28 87 87 87 87 1,000
2009/05/27 89 89 88 88 16,000
2009/05/26 90 90 89 89 3,000
2009/05/25 87 90 87 90 3,000
2009/05/22 86 86 86 86 2,000
2009/05/21 87 87 87 87 1,000
2009/05/20 91 91 86 86 4,000
2009/05/19 86 86 86 86 11,000
2009/05/15 90 90 90 90 1,000
2009/05/14 86 86 85 85 11,000
2009/05/11 90 90 90 90 1,000
2009/05/07 90 90 90 90 27,000
2009/05/01 90 90 88 90 4,000
2009/04/30 89 89 87 87 5,000
2009/04/28 89 89 86 86 12,000
2009/04/27 85 85 84 85 13,000
2009/04/24 83 84 83 84 3,000
2009/04/22 84 84 83 83 3,000
2009/04/20 85 85 85 85 4,000
2009/04/17 85 85 85 85 1,000
2009/04/15 87 87 87 87 1,000
2009/04/08 86 86 83 83 2,000
2009/04/07 86 86 86 86 3,000
2009/04/06 89 89 89 89 27,000
2009/04/03 86 89 86 89 9,000
2009/04/02 87 87 86 86 7,000
2009/04/01 88 88 87 87 6,000
2009/03/31 87 88 87 88 3,000
2009/03/30 90 90 90 90 14,000
2009/03/27 86 86 86 86 1,000
2009/03/26 88 88 86 86 2,000
2009/03/25 90 90 88 90 8,000
2009/03/24 87 89 87 89 10,000
2009/03/23 90 90 87 87 6,000
2009/03/19 87 87 87 87 3,000
2009/03/18 87 87 87 87 4,000
2009/03/17 89 89 87 87 9,000
2009/03/13 87 87 87 87 2,000
2009/03/12 91 91 87 87 10,000
2009/03/11 95 95 92 92 2,000
2009/03/09 94 94 93 93 3,000
2009/03/06 94 94 94 94 1,000
2009/03/05 94 94 94 94 27,000
2009/03/04 94 94 93 94 4,000
2009/03/03 93 93 93 93 2,000
2009/03/02 93 93 93 93 3,000
2009/02/27 98 98 93 93 16,000
2009/02/26 94 100 90 100 14,000
2009/02/24 93 93 93 93 5,000
2009/02/17 98 98 93 93 12,000
2009/02/16 100 100 100 100 2,000
2009/02/13 100 100 100 100 1,000
2009/02/12 100 100 100 100 1,000
2009/02/10 98 98 98 98 2,000
2009/02/09 99 99 99 99 1,000
2009/02/05 105 105 96 96 24,000
2009/02/04 101 105 101 105 2,000
2009/02/03 102 102 97 97 12,000
2009/01/29 100 101 100 100 7,000
2009/01/28 109 109 109 109 9,000
2009/01/27 106 106 106 106 2,000
2009/01/26 100 105 100 105 7,000
2009/01/20 100 100 100 100 2,000
2009/01/09 97 97 97 97 1,000
2009/01/06 106 106 100 100 4,000
2009/01/05 107 107 107 107 23,000

このページの先頭へ