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
2010/12/30 88 88 88 88 1,000
2010/12/29 0 0 0 86 0
2010/12/28 0 0 0 86 0
2010/12/27 86 86 86 86 20,000
2010/12/24 87 90 87 90 11,000
2010/12/22 87 87 86 86 16,000
2010/12/21 88 89 88 88 6,000
2010/12/20 88 88 88 88 4,000
2010/12/17 0 0 0 87 0
2010/12/16 87 87 87 87 7,000
2010/12/15 88 88 88 88 1,000
2010/12/14 88 90 88 90 2,000
2010/12/13 0 0 0 87 0
2010/12/10 0 0 0 87 0
2010/12/09 89 89 87 87 33,000
2010/12/08 89 89 89 89 2,000
2010/12/07 89 89 89 89 1,000
2010/12/06 90 90 88 89 42,000
2010/12/03 90 90 89 89 11,000
2010/12/02 0 0 0 89 0
2010/12/01 91 91 89 89 6,000
2010/11/30 89 89 89 89 2,000
2010/11/29 91 91 91 91 13,000
2010/11/26 90 90 90 90 16,000
2010/11/25 0 0 0 89 0
2010/11/24 89 89 89 89 4,000
2010/11/22 91 91 90 90 3,000
2010/11/19 89 89 89 89 4,000
2010/11/18 90 90 90 90 5,000
2010/11/17 90 90 90 90 1,000
2010/11/16 89 90 89 90 3,000
2010/11/15 0 0 0 90 0
2010/11/12 0 0 0 90 0
2010/11/11 90 90 90 90 2,000
2010/11/10 91 91 91 91 1,000
2010/11/09 90 90 90 90 1,000
2010/11/08 91 91 91 91 3,000
2010/11/05 94 94 94 94 24,000
2010/11/04 94 94 94 94 2,000
2010/11/02 90 90 90 90 1,000
2010/11/01 93 93 90 90 30,000
2010/10/29 0 0 0 95 0
2010/10/28 95 95 95 95 1,000
2010/10/27 95 95 95 95 16,000
2010/10/26 93 95 93 95 5,000
2010/10/25 92 95 92 95 5,000
2010/10/22 93 93 93 93 2,000
2010/10/21 0 0 0 91 0
2010/10/20 90 91 90 91 2,000
2010/10/19 0 0 0 91 0
2010/10/18 0 0 0 91 0
2010/10/15 0 0 0 91 0
2010/10/14 91 91 91 91 1,000
2010/10/13 90 90 90 90 3,000
2010/10/12 0 0 0 98 0
2010/10/08 98 98 98 98 1,000
2010/10/07 0 0 0 100 0
2010/10/06 100 100 100 100 23,000
2010/10/05 93 96 93 96 8,000
2010/10/04 0 0 0 92 0
2010/10/01 92 92 92 92 1,000
2010/09/30 95 95 91 91 21,000
2010/09/29 0 0 0 95 0
2010/09/28 95 95 95 95 2,000
2010/09/27 95 95 95 95 12,000
2010/09/24 95 95 95 95 3,000
2010/09/22 94 95 94 95 10,000
2010/09/21 92 92 92 92 6,000
2010/09/17 0 0 0 90 0
2010/09/16 91 91 90 90 3,000
2010/09/15 0 0 0 89 0
2010/09/14 0 0 0 89 0
2010/09/13 89 89 89 89 1,000
2010/09/10 90 90 90 90 1,000
2010/09/09 91 91 91 91 1,000
2010/09/08 0 0 0 95 0
2010/09/07 0 0 0 95 0
2010/09/06 95 95 95 95 24,000
2010/09/03 95 95 95 95 1,000
2010/09/02 0 0 0 90 0
2010/09/01 90 90 90 90 17,000
2010/08/31 0 0 0 89 0
2010/08/30 0 0 0 89 0
2010/08/27 94 94 89 89 19,000
2010/08/26 94 95 94 95 4,000
2010/08/25 92 93 91 93 8,000
2010/08/24 0 0 0 92 0
2010/08/23 92 92 92 92 3,000
2010/08/20 0 0 0 92 0
2010/08/19 92 92 92 92 1,000
2010/08/18 92 92 92 92 1,000
2010/08/17 93 93 93 93 1,000
2010/08/16 93 93 93 93 1,000
2010/08/13 0 0 0 93 0
2010/08/12 0 0 0 93 0
2010/08/11 93 93 93 93 3,000
2010/08/10 94 94 94 94 1,000
2010/08/09 93 93 93 93 1,000
2010/08/06 0 0 0 93 0
2010/08/05 94 94 93 93 27,000
2010/08/04 91 94 91 94 4,000
2010/08/03 0 0 0 88 0
2010/08/02 0 0 0 88 0
2010/07/30 88 88 88 88 10,000
2010/07/29 91 91 91 91 3,000
2010/07/28 91 91 91 91 2,000
2010/07/27 94 94 94 94 15,000
2010/07/26 89 94 89 94 7,000
2010/07/23 90 90 90 90 1,000
2010/07/22 0 0 0 89 0
2010/07/21 0 0 0 89 0
2010/07/20 0 0 0 89 0
2010/07/16 89 89 89 89 1,000
2010/07/15 89 89 89 89 1,000
2010/07/14 89 89 89 89 1,000
2010/07/13 0 0 0 89 0
2010/07/12 88 89 88 89 2,000
2010/07/09 0 0 0 91 0
2010/07/08 91 91 91 91 1,000
2010/07/07 91 91 91 91 1,000
2010/07/06 91 91 91 91 29,000
2010/07/05 88 88 87 88 6,000
2010/07/02 89 89 85 85 6,000
2010/07/01 85 87 85 87 2,000
2010/06/30 0 0 0 85 0
2010/06/29 85 85 85 85 5,000
2010/06/28 89 89 86 86 21,000
2010/06/25 86 86 86 86 4,000
2010/06/24 86 86 85 85 3,000
2010/06/23 0 0 0 86 0
2010/06/22 86 86 86 86 1,000
2010/06/21 86 86 86 86 1,000
2010/06/18 86 86 86 86 1,000
2010/06/17 86 86 86 86 1,000
2010/06/16 0 0 0 86 0
2010/06/15 0 0 0 86 0
2010/06/14 86 86 86 86 1,000
2010/06/11 86 86 86 86 1,000
2010/06/10 88 88 84 84 17,000
2010/06/09 86 86 86 86 15,000
2010/06/08 86 86 86 86 1,000
2010/06/07 86 86 84 84 28,000
2010/06/04 86 87 85 87 12,000
2010/06/03 86 86 86 86 4,000
2010/06/02 85 85 85 85 4,000
2010/06/01 84 84 84 84 2,000
2010/05/31 0 0 0 84 0
2010/05/28 84 84 84 84 16,000
2010/05/27 84 85 83 85 14,000
2010/05/26 82 82 82 82 1,000
2010/05/25 82 82 82 82 1,000
2010/05/24 82 82 82 82 1,000
2010/05/21 81 84 81 82 4,000
2010/05/20 83 83 82 82 6,000
2010/05/19 84 84 83 83 2,000
2010/05/18 0 0 0 84 0
2010/05/17 84 84 84 84 1,000
2010/05/14 82 83 82 83 3,000
2010/05/13 83 83 83 83 1,000
2010/05/12 0 0 0 83 0
2010/05/11 83 83 83 83 1,000
2010/05/10 84 84 84 84 4,000
2010/05/07 82 82 81 82 4,000
2010/05/06 84 84 84 84 28,000
2010/04/30 83 84 83 84 5,000
2010/04/28 85 85 82 85 17,000
2010/04/27 85 85 83 83 22,000
2010/04/26 84 84 83 83 7,000
2010/04/23 84 84 84 84 1,000
2010/04/22 85 85 85 85 3,000
2010/04/21 84 84 84 84 1,000
2010/04/20 0 0 0 84 0
2010/04/19 82 84 82 84 2,000
2010/04/16 83 83 82 82 7,000
2010/04/15 82 83 81 82 11,000
2010/04/14 81 82 81 82 4,000
2010/04/13 82 82 81 81 11,000
2010/04/12 83 83 81 82 5,000
2010/04/09 83 83 82 82 13,000
2010/04/08 0 0 0 83 0
2010/04/07 85 86 83 83 11,000
2010/04/06 89 89 84 84 38,000
2010/04/05 82 85 82 85 18,000
2010/04/02 81 81 81 81 4,000
2010/04/01 81 82 81 81 9,000
2010/03/31 80 82 80 80 12,000
2010/03/30 79 81 79 80 6,000
2010/03/29 81 81 79 80 22,000
2010/03/26 90 90 88 88 33,000
2010/03/25 87 90 87 89 19,000
2010/03/24 87 87 87 87 13,000
2010/03/23 86 86 85 86 8,000
2010/03/19 83 84 83 84 9,000
2010/03/18 84 84 84 84 2,000
2010/03/17 82 83 82 82 13,000
2010/03/16 82 83 82 82 7,000
2010/03/15 82 82 82 82 7,000
2010/03/12 83 84 82 82 11,000
2010/03/11 83 84 83 83 3,000
2010/03/10 82 82 82 82 2,000
2010/03/09 83 83 81 81 11,000
2010/03/08 84 84 83 83 28,000
2010/03/05 80 82 80 82 19,000
2010/03/04 80 81 80 80 7,000
2010/03/03 80 82 79 79 18,000
2010/03/02 80 81 80 80 6,000
2010/03/01 81 82 79 80 21,000
2010/02/26 78 79 78 79 12,000
2010/02/25 78 78 78 78 1,000
2010/02/23 76 76 76 76 3,000
2010/02/22 77 78 77 77 6,000
2010/02/19 77 78 77 77 5,000
2010/02/18 77 77 76 77 21,000
2010/02/17 76 79 76 77 11,000
2010/02/16 76 76 76 76 33,000
2010/02/15 77 77 76 76 15,000
2010/02/12 79 79 78 78 8,000
2010/02/10 79 80 79 80 17,000
2010/02/09 80 80 80 80 8,000
2010/02/08 79 79 78 78 15,000
2010/02/05 79 79 78 79 40,000
2010/02/04 78 79 77 79 21,000
2010/02/03 79 80 78 80 18,000
2010/02/02 78 80 78 80 19,000
2010/02/01 80 80 78 78 17,000
2010/01/29 80 80 80 80 12,000
2010/01/28 80 80 80 80 1,000
2010/01/27 81 81 81 81 17,000
2010/01/26 82 82 81 81 3,000
2010/01/25 81 82 81 82 3,000
2010/01/22 80 81 80 81 4,000
2010/01/20 80 80 79 80 37,000
2010/01/19 79 80 79 80 2,000
2010/01/18 81 82 79 79 48,000
2010/01/15 79 80 79 79 24,000
2010/01/14 79 79 77 78 33,000
2010/01/13 79 79 79 79 19,000
2010/01/12 80 80 80 80 29,000
2010/01/08 80 81 80 81 7,000
2010/01/07 81 81 81 81 10,000
2010/01/06 80 80 80 80 5,000
2010/01/05 81 81 80 80 37,000
2010/01/04 80 82 80 80 7,000

このページの先頭へ