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 |
---|---|---|---|---|---|
2012/12/28 | 106 | 106 | 106 | 106 | 11,000 |
2012/12/27 | 103 | 103 | 102 | 103 | 5,000 |
2012/12/26 | 102 | 102 | 101 | 101 | 3,000 |
2012/12/25 | 100 | 101 | 100 | 101 | 5,000 |
2012/12/21 | 101 | 101 | 100 | 100 | 6,000 |
2012/12/20 | 101 | 101 | 101 | 101 | 1,000 |
2012/12/19 | 101 | 101 | 101 | 101 | 2,000 |
2012/12/18 | 101 | 102 | 101 | 101 | 4,000 |
2012/12/17 | 100 | 101 | 100 | 101 | 2,000 |
2012/12/14 | 101 | 101 | 101 | 101 | 1,000 |
2012/12/13 | 101 | 101 | 101 | 101 | 1,000 |
2012/12/12 | 99 | 102 | 99 | 102 | 2,000 |
2012/12/11 | 98 | 99 | 98 | 98 | 16,000 |
2012/12/10 | 101 | 101 | 101 | 101 | 2,000 |
2012/12/07 | 101 | 101 | 101 | 101 | 24,000 |
2012/12/06 | 99 | 102 | 99 | 102 | 4,000 |
2012/12/05 | 102 | 102 | 102 | 102 | 21,000 |
2012/12/04 | 100 | 102 | 100 | 102 | 5,000 |
2012/12/03 | 100 | 100 | 100 | 100 | 2,000 |
2012/11/30 | 100 | 101 | 99 | 101 | 13,000 |
2012/11/29 | 101 | 101 | 100 | 100 | 21,000 |
2012/11/28 | 103 | 103 | 102 | 102 | 17,000 |
2012/11/27 | 101 | 101 | 101 | 101 | 5,000 |
2012/11/26 | 100 | 100 | 100 | 100 | 7,000 |
2012/11/22 | 99 | 100 | 99 | 100 | 4,000 |
2012/11/21 | 100 | 100 | 99 | 99 | 5,000 |
2012/11/20 | 100 | 100 | 100 | 100 | 5,000 |
2012/11/16 | 99 | 100 | 99 | 100 | 2,000 |
2012/11/15 | 99 | 99 | 99 | 99 | 2,000 |
2012/11/14 | 99 | 99 | 99 | 99 | 1,000 |
2012/11/13 | 99 | 99 | 99 | 99 | 2,000 |
2012/11/12 | 99 | 99 | 99 | 99 | 1,000 |
2012/11/09 | 99 | 99 | 99 | 99 | 1,000 |
2012/11/08 | 100 | 100 | 100 | 100 | 3,000 |
2012/11/07 | 100 | 100 | 100 | 100 | 6,000 |
2012/11/06 | 100 | 100 | 100 | 100 | 3,000 |
2012/11/05 | 103 | 103 | 101 | 102 | 29,000 |
2012/11/02 | 103 | 103 | 101 | 103 | 3,000 |
2012/11/01 | 102 | 103 | 102 | 103 | 5,000 |
2012/10/31 | 101 | 102 | 101 | 102 | 2,000 |
2012/10/30 | 102 | 102 | 101 | 102 | 8,000 |
2012/10/29 | 103 | 103 | 102 | 102 | 4,000 |
2012/10/26 | 102 | 103 | 102 | 102 | 14,000 |
2012/10/25 | 101 | 102 | 101 | 102 | 4,000 |
2012/10/24 | 101 | 102 | 101 | 102 | 7,000 |
2012/10/23 | 102 | 102 | 102 | 102 | 4,000 |
2012/10/22 | 101 | 106 | 101 | 106 | 5,000 |
2012/10/19 | 101 | 101 | 101 | 101 | 2,000 |
2012/10/18 | 102 | 102 | 102 | 102 | 2,000 |
2012/10/17 | 103 | 103 | 103 | 103 | 3,000 |
2012/10/16 | 103 | 103 | 103 | 103 | 6,000 |
2012/10/15 | 103 | 103 | 103 | 103 | 1,000 |
2012/10/12 | 104 | 104 | 104 | 104 | 4,000 |
2012/10/11 | 106 | 106 | 106 | 106 | 6,000 |
2012/10/10 | 108 | 108 | 106 | 106 | 5,000 |
2012/10/09 | 114 | 114 | 109 | 109 | 22,000 |
2012/10/05 | 107 | 110 | 107 | 110 | 7,000 |
2012/10/04 | 106 | 106 | 106 | 106 | 2,000 |
2012/10/03 | 107 | 107 | 107 | 107 | 1,000 |
2012/10/02 | 104 | 104 | 104 | 104 | 2,000 |
2012/10/01 | 104 | 104 | 104 | 104 | 1,000 |
2012/09/28 | 103 | 105 | 103 | 105 | 9,000 |
2012/09/27 | 103 | 103 | 103 | 103 | 4,000 |
2012/09/26 | 103 | 103 | 103 | 103 | 3,000 |
2012/09/25 | 103 | 103 | 103 | 103 | 1,000 |
2012/09/24 | 105 | 105 | 105 | 105 | 5,000 |
2012/09/14 | 105 | 105 | 105 | 105 | 1,000 |
2012/09/13 | 105 | 105 | 105 | 105 | 2,000 |
2012/09/12 | 104 | 104 | 104 | 104 | 2,000 |
2012/09/10 | 105 | 106 | 105 | 106 | 3,000 |
2012/09/07 | 109 | 109 | 105 | 109 | 6,000 |
2012/09/06 | 107 | 110 | 107 | 107 | 4,000 |
2012/09/05 | 109 | 109 | 109 | 109 | 20,000 |
2012/09/04 | 110 | 110 | 110 | 110 | 1,000 |
2012/09/03 | 108 | 109 | 108 | 109 | 3,000 |
2012/08/30 | 109 | 109 | 109 | 109 | 1,000 |
2012/08/27 | 109 | 109 | 109 | 109 | 13,000 |
2012/08/23 | 109 | 109 | 109 | 109 | 2,000 |
2012/08/22 | 109 | 109 | 109 | 109 | 2,000 |
2012/08/16 | 108 | 108 | 108 | 108 | 1,000 |
2012/08/15 | 109 | 109 | 109 | 109 | 1,000 |
2012/08/14 | 108 | 110 | 108 | 110 | 2,000 |
2012/08/10 | 110 | 110 | 110 | 110 | 1,000 |
2012/08/09 | 107 | 107 | 107 | 107 | 1,000 |
2012/08/08 | 108 | 108 | 108 | 108 | 1,000 |
2012/08/06 | 110 | 110 | 109 | 109 | 31,000 |
2012/08/03 | 109 | 109 | 108 | 109 | 4,000 |
2012/08/01 | 109 | 109 | 109 | 109 | 3,000 |
2012/07/31 | 111 | 111 | 111 | 111 | 2,000 |
2012/07/30 | 113 | 113 | 110 | 110 | 11,000 |
2012/07/27 | 110 | 110 | 109 | 109 | 2,000 |
2012/07/26 | 109 | 109 | 109 | 109 | 1,000 |
2012/07/25 | 109 | 109 | 109 | 109 | 3,000 |
2012/07/23 | 110 | 110 | 109 | 110 | 15,000 |
2012/07/13 | 115 | 115 | 115 | 115 | 1,000 |
2012/07/11 | 114 | 120 | 111 | 120 | 24,000 |
2012/07/10 | 114 | 114 | 113 | 113 | 2,000 |
2012/07/09 | 114 | 114 | 111 | 111 | 4,000 |
2012/07/06 | 116 | 116 | 116 | 116 | 2,000 |
2012/07/05 | 120 | 120 | 119 | 119 | 23,000 |
2012/07/04 | 120 | 120 | 119 | 119 | 3,000 |
2012/07/03 | 119 | 121 | 119 | 121 | 4,000 |
2012/07/02 | 120 | 120 | 119 | 119 | 2,000 |
2012/06/29 | 116 | 116 | 116 | 116 | 2,000 |
2012/06/28 | 114 | 114 | 113 | 114 | 7,000 |
2012/06/27 | 118 | 118 | 113 | 113 | 11,000 |
2012/06/26 | 118 | 118 | 118 | 118 | 4,000 |
2012/06/25 | 112 | 115 | 112 | 115 | 13,000 |
2012/06/22 | 110 | 111 | 110 | 111 | 2,000 |
2012/06/21 | 109 | 110 | 109 | 110 | 4,000 |
2012/06/20 | 108 | 108 | 108 | 108 | 2,000 |
2012/06/15 | 108 | 108 | 108 | 108 | 1,000 |
2012/06/12 | 112 | 112 | 107 | 107 | 3,000 |
2012/06/11 | 107 | 107 | 107 | 107 | 1,000 |
2012/06/08 | 115 | 115 | 115 | 115 | 20,000 |
2012/06/07 | 109 | 110 | 109 | 110 | 9,000 |
2012/06/06 | 109 | 109 | 109 | 109 | 20,000 |
2012/06/05 | 109 | 110 | 109 | 110 | 4,000 |
2012/06/04 | 107 | 107 | 107 | 107 | 2,000 |
2012/06/01 | 109 | 109 | 108 | 108 | 3,000 |
2012/05/31 | 108 | 110 | 108 | 110 | 21,000 |
2012/05/30 | 105 | 106 | 105 | 106 | 5,000 |
2012/05/29 | 106 | 106 | 106 | 106 | 1,000 |
2012/05/28 | 108 | 108 | 104 | 104 | 11,000 |
2012/05/25 | 106 | 107 | 106 | 107 | 3,000 |
2012/05/24 | 105 | 105 | 105 | 105 | 1,000 |
2012/05/22 | 106 | 106 | 106 | 106 | 4,000 |
2012/05/18 | 103 | 103 | 103 | 103 | 1,000 |
2012/05/17 | 103 | 103 | 103 | 103 | 1,000 |
2012/05/16 | 103 | 103 | 103 | 103 | 5,000 |
2012/05/15 | 105 | 105 | 104 | 104 | 3,000 |
2012/05/14 | 105 | 106 | 105 | 106 | 3,000 |
2012/05/10 | 106 | 106 | 105 | 105 | 2,000 |
2012/05/08 | 111 | 111 | 111 | 111 | 19,000 |
2012/05/07 | 106 | 106 | 106 | 106 | 3,000 |
2012/05/02 | 107 | 107 | 106 | 106 | 3,000 |
2012/05/01 | 109 | 109 | 103 | 107 | 17,000 |
2012/04/27 | 105 | 107 | 105 | 105 | 8,000 |
2012/04/23 | 103 | 104 | 101 | 104 | 6,000 |
2012/04/18 | 102 | 102 | 102 | 102 | 1,000 |
2012/04/17 | 102 | 102 | 102 | 102 | 1,000 |
2012/04/10 | 103 | 103 | 103 | 103 | 1,000 |
2012/04/06 | 109 | 109 | 103 | 103 | 16,000 |
2012/04/05 | 104 | 104 | 104 | 104 | 11,000 |
2012/04/04 | 103 | 104 | 102 | 104 | 4,000 |
2012/04/03 | 102 | 102 | 102 | 102 | 2,000 |
2012/04/02 | 105 | 105 | 102 | 102 | 5,000 |
2012/03/30 | 102 | 102 | 102 | 102 | 2,000 |
2012/03/29 | 103 | 103 | 102 | 102 | 2,000 |
2012/03/28 | 108 | 108 | 102 | 103 | 22,000 |
2012/03/27 | 111 | 116 | 111 | 116 | 17,000 |
2012/03/26 | 109 | 110 | 109 | 110 | 5,000 |
2012/03/23 | 107 | 110 | 107 | 108 | 7,000 |
2012/03/22 | 107 | 107 | 107 | 107 | 4,000 |
2012/03/21 | 106 | 106 | 105 | 105 | 3,000 |
2012/03/19 | 106 | 106 | 104 | 105 | 15,000 |
2012/03/16 | 106 | 106 | 105 | 106 | 6,000 |
2012/03/15 | 106 | 106 | 106 | 106 | 14,000 |
2012/03/14 | 107 | 107 | 106 | 106 | 4,000 |
2012/03/13 | 108 | 108 | 107 | 107 | 3,000 |
2012/03/12 | 106 | 106 | 106 | 106 | 1,000 |
2012/03/09 | 105 | 105 | 104 | 104 | 6,000 |
2012/03/08 | 105 | 105 | 104 | 104 | 4,000 |
2012/03/07 | 105 | 105 | 105 | 105 | 15,000 |
2012/03/06 | 109 | 109 | 106 | 107 | 27,000 |
2012/03/05 | 105 | 110 | 105 | 106 | 7,000 |
2012/03/02 | 108 | 108 | 105 | 105 | 3,000 |
2012/03/01 | 105 | 109 | 104 | 108 | 27,000 |
2012/02/29 | 112 | 112 | 105 | 105 | 13,000 |
2012/02/28 | 109 | 109 | 107 | 107 | 12,000 |
2012/02/27 | 103 | 105 | 103 | 105 | 11,000 |
2012/02/24 | 104 | 104 | 103 | 103 | 5,000 |
2012/02/22 | 102 | 102 | 102 | 102 | 1,000 |
2012/02/21 | 103 | 103 | 102 | 102 | 3,000 |
2012/02/20 | 105 | 105 | 104 | 104 | 4,000 |
2012/02/17 | 101 | 104 | 101 | 104 | 6,000 |
2012/02/15 | 102 | 102 | 102 | 102 | 1,000 |
2012/02/14 | 100 | 102 | 100 | 102 | 2,000 |
2012/02/13 | 102 | 102 | 100 | 100 | 10,000 |
2012/02/09 | 102 | 102 | 102 | 102 | 2,000 |
2012/02/07 | 103 | 103 | 102 | 103 | 3,000 |
2012/02/06 | 103 | 103 | 103 | 103 | 25,000 |
2012/02/03 | 103 | 103 | 103 | 103 | 10,000 |
2012/02/02 | 102 | 102 | 102 | 102 | 1,000 |
2012/02/01 | 103 | 103 | 101 | 101 | 2,000 |
2012/01/31 | 102 | 102 | 102 | 102 | 1,000 |
2012/01/30 | 103 | 103 | 102 | 102 | 12,000 |
2012/01/27 | 99 | 102 | 99 | 102 | 2,000 |
2012/01/25 | 100 | 100 | 99 | 99 | 4,000 |
2012/01/23 | 99 | 99 | 99 | 99 | 2,000 |
2012/01/20 | 97 | 97 | 97 | 97 | 11,000 |
2012/01/19 | 100 | 100 | 100 | 100 | 9,000 |
2012/01/18 | 102 | 103 | 102 | 102 | 7,000 |
2012/01/17 | 100 | 100 | 100 | 100 | 1,000 |
2012/01/16 | 99 | 103 | 98 | 103 | 23,000 |
2012/01/13 | 102 | 102 | 102 | 102 | 1,000 |
2012/01/11 | 97 | 97 | 97 | 97 | 2,000 |
2012/01/10 | 98 | 98 | 98 | 98 | 1,000 |
2012/01/06 | 97 | 98 | 97 | 98 | 3,000 |
2012/01/05 | 99 | 99 | 98 | 98 | 28,000 |
2012/01/04 | 99 | 99 | 99 | 99 | 1,000 |