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
2011/12/30 97 98 97 98 2,000
2011/12/29 98 98 98 98 1,000
2011/12/28 96 96 96 96 3,000
2011/12/27 96 97 96 97 26,000
2011/12/26 96 97 96 97 6,000
2011/12/20 97 97 96 96 3,000
2011/12/19 97 97 96 96 8,000
2011/12/16 96 96 96 96 1,000
2011/12/15 95 95 95 95 9,000
2011/12/14 96 96 96 96 1,000
2011/12/12 96 96 96 96 1,000
2011/12/08 98 98 98 98 25,000
2011/12/06 95 98 95 98 25,000
2011/12/05 95 96 95 96 10,000
2011/12/02 95 95 95 95 2,000
2011/12/01 94 95 94 95 12,000
2011/11/30 93 94 93 94 9,000
2011/11/29 93 94 93 94 5,000
2011/11/28 95 95 95 95 11,000
2011/11/25 92 93 92 93 5,000
2011/11/24 0 0 0 92 0
2011/11/22 92 92 92 92 1,000
2011/11/21 92 92 92 92 8,000
2011/11/18 91 91 91 91 1,000
2011/11/17 0 0 0 91 0
2011/11/16 91 91 91 91 3,000
2011/11/15 92 92 92 92 1,000
2011/11/14 90 90 90 90 2,000
2011/11/11 0 0 0 90 0
2011/11/10 90 90 90 90 1,000
2011/11/09 91 91 91 91 1,000
2011/11/08 0 0 0 92 0
2011/11/07 92 92 92 92 24,000
2011/11/04 92 92 92 92 5,000
2011/11/02 0 0 0 91 0
2011/11/01 91 91 91 91 1,000
2011/10/31 0 0 0 90 0
2011/10/28 90 90 90 90 1,000
2011/10/27 90 90 90 90 17,000
2011/10/26 90 90 90 90 4,000
2011/10/25 0 0 0 89 0
2011/10/24 0 0 0 89 0
2011/10/21 0 0 0 89 0
2011/10/20 91 91 89 89 13,000
2011/10/19 90 90 90 90 1,000
2011/10/18 0 0 0 89 0
2011/10/17 89 89 89 89 2,000
2011/10/14 90 90 90 90 1,000
2011/10/13 0 0 0 92 0
2011/10/12 92 92 92 92 1,000
2011/10/11 90 90 89 89 8,000
2011/10/07 0 0 0 93 0
2011/10/06 93 93 93 93 23,000
2011/10/05 91 91 91 91 1,000
2011/10/04 0 0 0 89 0
2011/10/03 0 0 0 89 0
2011/09/30 89 89 89 89 3,000
2011/09/29 0 0 0 91 0
2011/09/28 0 0 0 91 0
2011/09/27 92 92 91 91 18,000
2011/09/26 92 92 91 91 3,000
2011/09/22 0 0 0 91 0
2011/09/21 92 92 91 91 2,000
2011/09/20 92 92 92 92 2,000
2011/09/16 0 0 0 90 0
2011/09/15 0 0 0 90 0
2011/09/14 90 90 90 90 1,000
2011/09/13 0 0 0 89 0
2011/09/12 0 0 0 89 0
2011/09/09 0 0 0 89 0
2011/09/08 0 0 0 89 0
2011/09/07 0 0 0 89 0
2011/09/06 89 89 89 89 2,000
2011/09/05 92 92 91 91 27,000
2011/09/02 92 93 92 93 7,000
2011/09/01 91 92 91 92 9,000
2011/08/31 90 90 90 90 1,000
2011/08/30 0 0 0 90 0
2011/08/29 91 91 90 90 8,000
2011/08/26 90 90 90 90 9,000
2011/08/25 90 90 90 90 4,000
2011/08/24 90 90 90 90 3,000
2011/08/23 89 91 89 91 6,000
2011/08/22 89 89 89 89 2,000
2011/08/19 0 0 0 87 0
2011/08/18 87 87 87 87 5,000
2011/08/17 0 0 0 86 0
2011/08/16 0 0 0 86 0
2011/08/15 86 86 86 86 1,000
2011/08/12 86 86 86 86 1,000
2011/08/11 85 85 85 85 23,000
2011/08/10 90 90 90 90 3,000
2011/08/09 90 90 90 90 3,000
2011/08/08 92 92 91 91 16,000
2011/08/05 90 90 90 90 14,000
2011/08/04 0 0 0 90 0
2011/08/03 90 90 90 90 2,000
2011/08/02 91 91 90 90 4,000
2011/08/01 90 90 90 90 4,000
2011/07/29 90 90 90 90 2,000
2011/07/28 90 90 90 90 13,000
2011/07/27 89 90 89 90 3,000
2011/07/26 89 89 89 89 3,000
2011/07/25 0 0 0 88 0
2011/07/22 89 89 88 88 5,000
2011/07/21 89 89 89 89 1,000
2011/07/20 0 0 0 90 0
2011/07/19 0 0 0 90 0
2011/07/15 90 90 90 90 1,000
2011/07/14 0 0 0 87 0
2011/07/13 90 90 87 87 5,000
2011/07/12 0 0 0 89 0
2011/07/11 0 0 0 89 0
2011/07/08 0 0 0 89 0
2011/07/07 0 0 0 89 0
2011/07/06 89 89 89 89 25,000
2011/07/05 88 88 88 88 1,000
2011/07/04 87 87 87 87 4,000
2011/07/01 88 88 88 88 2,000
2011/06/30 87 87 87 87 3,000
2011/06/29 88 89 88 89 4,000
2011/06/28 90 90 87 87 13,000
2011/06/27 87 87 87 87 5,000
2011/06/24 0 0 0 87 0
2011/06/23 87 87 87 87 3,000
2011/06/22 87 87 86 86 3,000
2011/06/21 0 0 0 86 0
2011/06/20 0 0 0 86 0
2011/06/17 86 86 86 86 1,000
2011/06/16 0 0 0 86 0
2011/06/15 0 0 0 86 0
2011/06/14 86 86 86 86 2,000
2011/06/13 85 88 85 88 7,000
2011/06/10 0 0 0 87 0
2011/06/09 87 87 87 87 28,000
2011/06/08 88 88 88 88 1,000
2011/06/07 87 88 87 88 3,000
2011/06/06 87 87 86 86 29,000
2011/06/03 87 87 87 87 1,000
2011/06/02 86 86 86 86 1,000
2011/06/01 86 86 86 86 3,000
2011/05/31 85 85 85 85 1,000
2011/05/30 85 85 85 85 2,000
2011/05/27 85 85 85 85 16,000
2011/05/26 85 85 85 85 10,000
2011/05/25 85 85 85 85 9,000
2011/05/24 0 0 0 86 0
2011/05/23 86 86 86 86 1,000
2011/05/20 84 84 84 84 11,000
2011/05/19 0 0 0 85 0
2011/05/18 84 85 84 85 11,000
2011/05/17 84 84 84 84 1,000
2011/05/16 0 0 0 84 0
2011/05/13 84 84 84 84 7,000
2011/05/12 0 0 0 85 0
2011/05/11 84 85 84 85 15,000
2011/05/10 0 0 0 85 0
2011/05/09 85 85 85 85 3,000
2011/05/06 86 86 86 86 30,000
2011/05/02 86 86 86 86 1,000
2011/04/28 85 86 85 85 10,000
2011/04/27 85 86 85 86 15,000
2011/04/26 87 87 87 87 2,000
2011/04/25 86 87 86 87 7,000
2011/04/22 86 86 86 86 7,000
2011/04/21 85 85 85 85 6,000
2011/04/20 85 87 85 87 13,000
2011/04/19 85 85 85 85 1,000
2011/04/18 0 0 0 85 0
2011/04/15 85 85 85 85 1,000
2011/04/14 85 85 85 85 11,000
2011/04/13 85 85 84 84 5,000
2011/04/12 86 86 84 84 23,000
2011/04/11 0 0 0 86 0
2011/04/08 86 86 86 86 1,000
2011/04/07 0 0 0 86 0
2011/04/06 88 88 86 86 25,000
2011/04/05 88 89 87 89 8,000
2011/04/04 87 87 86 87 5,000
2011/04/01 86 86 86 86 2,000
2011/03/31 86 87 86 87 6,000
2011/03/30 86 86 86 86 1,000
2011/03/29 86 86 85 86 15,000
2011/03/28 92 93 91 91 15,000
2011/03/25 91 92 90 92 21,000
2011/03/24 91 91 90 91 4,000
2011/03/23 88 91 88 91 7,000
2011/03/22 87 89 87 88 7,000
2011/03/18 88 88 85 85 4,000
2011/03/17 86 86 85 85 5,000
2011/03/16 83 88 83 87 10,000
2011/03/15 89 89 80 83 16,000
2011/03/14 88 89 85 89 22,000
2011/03/11 89 89 89 89 1,000
2011/03/10 89 89 89 89 4,000
2011/03/09 0 0 0 89 0
2011/03/08 89 89 88 89 17,000
2011/03/07 89 90 89 89 22,000
2011/03/04 90 90 89 89 14,000
2011/03/03 89 91 88 91 29,000
2011/03/02 90 91 90 91 2,000
2011/03/01 90 92 90 92 8,000
2011/02/28 90 90 90 90 6,000
2011/02/25 89 90 88 90 29,000
2011/02/24 89 89 89 89 2,000
2011/02/23 90 90 90 90 1,000
2011/02/22 90 90 90 90 3,000
2011/02/21 89 89 89 89 3,000
2011/02/18 89 89 87 89 28,000
2011/02/17 90 90 90 90 4,000
2011/02/16 90 90 90 90 3,000
2011/02/15 0 0 0 90 0
2011/02/14 95 95 88 90 47,000
2011/02/10 90 90 90 90 2,000
2011/02/09 89 89 89 89 3,000
2011/02/08 89 89 89 89 4,000
2011/02/07 89 89 89 89 30,000
2011/02/04 89 89 88 89 4,000
2011/02/03 89 89 89 89 3,000
2011/02/02 89 89 89 89 2,000
2011/02/01 89 89 89 89 1,000
2011/01/31 89 89 89 89 4,000
2011/01/28 89 89 89 89 1,000
2011/01/27 88 88 88 88 20,000
2011/01/26 89 89 88 88 7,000
2011/01/25 88 90 88 88 15,000
2011/01/24 88 88 88 88 14,000
2011/01/21 89 89 89 89 2,000
2011/01/20 89 89 89 89 1,000
2011/01/19 88 88 88 88 1,000
2011/01/18 88 88 88 88 4,000
2011/01/17 88 88 88 88 28,000
2011/01/14 90 90 90 90 1,000
2011/01/13 89 89 89 89 1,000
2011/01/12 89 89 89 89 1,000
2011/01/11 91 91 90 90 4,000
2011/01/07 91 91 91 91 1,000
2011/01/06 90 90 90 90 24,000
2011/01/05 89 89 89 89 3,000
2011/01/04 87 87 87 87 1,000

このページの先頭へ