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 |