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 |
---|---|---|---|---|---|
2014/12/30 | 155 | 155 | 155 | 155 | 1,000 |
2014/12/29 | 154 | 155 | 154 | 155 | 9,000 |
2014/12/26 | 152 | 152 | 152 | 152 | 2,000 |
2014/12/25 | 153 | 157 | 152 | 152 | 3,000 |
2014/12/24 | 156 | 157 | 156 | 157 | 3,000 |
2014/12/22 | 157 | 157 | 153 | 154 | 5,000 |
2014/12/19 | 153 | 158 | 153 | 158 | 3,000 |
2014/12/18 | 154 | 156 | 153 | 153 | 3,000 |
2014/12/17 | 154 | 155 | 151 | 151 | 3,000 |
2014/12/16 | 153 | 154 | 150 | 154 | 3,000 |
2014/12/15 | 149 | 149 | 148 | 148 | 7,000 |
2014/12/11 | 155 | 155 | 146 | 148 | 13,000 |
2014/12/10 | 155 | 155 | 155 | 155 | 15,000 |
2014/12/09 | 149 | 151 | 149 | 151 | 9,000 |
2014/12/08 | 149 | 149 | 146 | 149 | 17,000 |
2014/12/05 | 146 | 147 | 146 | 147 | 4,000 |
2014/12/04 | 144 | 144 | 144 | 144 | 1,000 |
2014/12/03 | 144 | 144 | 144 | 144 | 3,000 |
2014/12/02 | 143 | 145 | 143 | 145 | 4,000 |
2014/12/01 | 145 | 145 | 143 | 143 | 4,000 |
2014/11/28 | 146 | 146 | 142 | 143 | 14,000 |
2014/11/27 | 142 | 144 | 142 | 144 | 8,000 |
2014/11/26 | 142 | 142 | 141 | 142 | 3,000 |
2014/11/25 | 142 | 142 | 142 | 142 | 3,000 |
2014/11/21 | 142 | 142 | 140 | 142 | 5,000 |
2014/11/20 | 143 | 143 | 141 | 141 | 5,000 |
2014/11/17 | 140 | 141 | 140 | 141 | 3,000 |
2014/11/14 | 141 | 141 | 141 | 141 | 1,000 |
2014/11/13 | 138 | 141 | 138 | 141 | 2,000 |
2014/11/12 | 139 | 139 | 139 | 139 | 1,000 |
2014/11/11 | 140 | 140 | 140 | 140 | 4,000 |
2014/11/10 | 140 | 140 | 140 | 140 | 1,000 |
2014/11/07 | 140 | 140 | 138 | 138 | 4,000 |
2014/11/06 | 140 | 140 | 140 | 140 | 19,000 |
2014/11/05 | 138 | 139 | 138 | 138 | 7,000 |
2014/11/04 | 139 | 139 | 138 | 138 | 3,000 |
2014/10/31 | 138 | 138 | 138 | 138 | 1,000 |
2014/10/29 | 138 | 138 | 136 | 136 | 4,000 |
2014/10/28 | 138 | 138 | 138 | 138 | 7,000 |
2014/10/23 | 136 | 136 | 136 | 136 | 2,000 |
2014/10/22 | 138 | 138 | 138 | 138 | 1,000 |
2014/10/20 | 136 | 140 | 136 | 140 | 5,000 |
2014/10/16 | 140 | 140 | 140 | 140 | 1,000 |
2014/10/15 | 136 | 136 | 136 | 136 | 1,000 |
2014/10/14 | 135 | 135 | 135 | 135 | 2,000 |
2014/10/10 | 138 | 138 | 137 | 137 | 5,000 |
2014/10/07 | 138 | 138 | 138 | 138 | 2,000 |
2014/10/06 | 140 | 140 | 140 | 140 | 23,000 |
2014/10/03 | 138 | 141 | 138 | 141 | 2,000 |
2014/10/02 | 141 | 141 | 138 | 138 | 2,000 |
2014/10/01 | 137 | 137 | 137 | 137 | 3,000 |
2014/09/29 | 140 | 140 | 137 | 137 | 6,000 |
2014/09/26 | 141 | 141 | 137 | 141 | 11,000 |
2014/09/25 | 137 | 137 | 137 | 137 | 4,000 |
2014/09/24 | 137 | 138 | 137 | 138 | 7,000 |
2014/09/19 | 139 | 139 | 139 | 139 | 2,000 |
2014/09/18 | 138 | 138 | 138 | 138 | 1,000 |
2014/09/17 | 138 | 138 | 138 | 138 | 1,000 |
2014/09/16 | 137 | 138 | 137 | 138 | 3,000 |
2014/09/12 | 138 | 138 | 138 | 138 | 1,000 |
2014/09/11 | 138 | 138 | 138 | 138 | 2,000 |
2014/09/10 | 139 | 139 | 139 | 139 | 1,000 |
2014/09/08 | 139 | 139 | 139 | 139 | 14,000 |
2014/09/05 | 138 | 138 | 138 | 138 | 1,000 |
2014/09/04 | 140 | 140 | 135 | 135 | 10,000 |
2014/09/02 | 140 | 140 | 140 | 140 | 2,000 |
2014/09/01 | 139 | 139 | 139 | 139 | 1,000 |
2014/08/27 | 140 | 140 | 138 | 138 | 12,000 |
2014/08/25 | 140 | 140 | 140 | 140 | 1,000 |
2014/08/18 | 141 | 141 | 141 | 141 | 2,000 |
2014/08/14 | 141 | 141 | 141 | 141 | 4,000 |
2014/08/13 | 141 | 141 | 141 | 141 | 1,000 |
2014/08/11 | 142 | 142 | 137 | 137 | 3,000 |
2014/08/08 | 137 | 139 | 137 | 137 | 3,000 |
2014/08/05 | 141 | 141 | 137 | 137 | 27,000 |
2014/08/04 | 140 | 140 | 139 | 139 | 2,000 |
2014/07/31 | 140 | 140 | 137 | 140 | 10,000 |
2014/07/28 | 142 | 142 | 142 | 142 | 7,000 |
2014/07/24 | 138 | 138 | 138 | 138 | 1,000 |
2014/07/23 | 142 | 142 | 138 | 138 | 8,000 |
2014/07/18 | 143 | 143 | 137 | 137 | 16,000 |
2014/07/17 | 145 | 145 | 143 | 143 | 6,000 |
2014/07/14 | 143 | 145 | 143 | 145 | 14,000 |
2014/07/10 | 143 | 143 | 143 | 143 | 5,000 |
2014/07/08 | 148 | 148 | 145 | 145 | 16,000 |
2014/07/07 | 144 | 144 | 144 | 144 | 2,000 |
2014/07/04 | 141 | 141 | 141 | 141 | 3,000 |
2014/07/03 | 141 | 141 | 141 | 141 | 3,000 |
2014/07/01 | 140 | 140 | 140 | 140 | 2,000 |
2014/06/30 | 140 | 140 | 140 | 140 | 2,000 |
2014/06/27 | 143 | 143 | 143 | 143 | 8,000 |
2014/06/26 | 140 | 143 | 140 | 143 | 2,000 |
2014/06/23 | 143 | 143 | 139 | 139 | 5,000 |
2014/06/19 | 142 | 142 | 142 | 142 | 1,000 |
2014/06/16 | 141 | 141 | 141 | 141 | 1,000 |
2014/06/12 | 139 | 139 | 139 | 139 | 2,000 |
2014/06/11 | 140 | 140 | 140 | 140 | 3,000 |
2014/06/10 | 142 | 142 | 142 | 142 | 15,000 |
2014/06/09 | 142 | 142 | 142 | 142 | 8,000 |
2014/06/06 | 141 | 141 | 141 | 141 | 10,000 |
2014/06/05 | 142 | 142 | 142 | 142 | 6,000 |
2014/06/04 | 142 | 142 | 142 | 142 | 6,000 |
2014/06/03 | 141 | 142 | 141 | 142 | 5,000 |
2014/06/02 | 141 | 141 | 141 | 141 | 2,000 |
2014/05/30 | 141 | 142 | 141 | 142 | 4,000 |
2014/05/28 | 140 | 140 | 140 | 140 | 1,000 |
2014/05/27 | 141 | 141 | 141 | 141 | 8,000 |
2014/05/26 | 141 | 141 | 141 | 141 | 1,000 |
2014/05/23 | 140 | 141 | 140 | 141 | 2,000 |
2014/05/22 | 140 | 140 | 140 | 140 | 1,000 |
2014/05/20 | 140 | 140 | 140 | 140 | 3,000 |
2014/05/13 | 140 | 140 | 140 | 140 | 1,000 |
2014/05/09 | 143 | 143 | 143 | 143 | 1,000 |
2014/05/08 | 144 | 144 | 138 | 138 | 17,000 |
2014/05/07 | 140 | 142 | 140 | 142 | 5,000 |
2014/05/01 | 140 | 140 | 140 | 140 | 5,000 |
2014/04/30 | 140 | 141 | 140 | 141 | 12,000 |
2014/04/28 | 139 | 139 | 139 | 139 | 1,000 |
2014/04/25 | 135 | 138 | 135 | 138 | 2,000 |
2014/04/22 | 135 | 135 | 135 | 135 | 1,000 |
2014/04/21 | 140 | 140 | 140 | 140 | 1,000 |
2014/04/17 | 140 | 140 | 140 | 140 | 6,000 |
2014/04/16 | 138 | 138 | 138 | 138 | 1,000 |
2014/04/15 | 135 | 135 | 135 | 135 | 1,000 |
2014/04/14 | 134 | 134 | 134 | 134 | 2,000 |
2014/04/09 | 133 | 133 | 133 | 133 | 3,000 |
2014/04/08 | 139 | 139 | 139 | 139 | 16,000 |
2014/04/07 | 132 | 133 | 132 | 133 | 6,000 |
2014/04/04 | 132 | 132 | 132 | 132 | 4,000 |
2014/04/03 | 132 | 132 | 132 | 132 | 1,000 |
2014/04/02 | 129 | 131 | 129 | 130 | 6,000 |
2014/04/01 | 128 | 128 | 128 | 128 | 1,000 |
2014/03/31 | 125 | 129 | 125 | 129 | 6,000 |
2014/03/28 | 126 | 127 | 126 | 127 | 3,000 |
2014/03/27 | 131 | 131 | 120 | 128 | 17,000 |
2014/03/26 | 143 | 143 | 140 | 140 | 9,000 |
2014/03/25 | 142 | 142 | 142 | 142 | 6,000 |
2014/03/24 | 144 | 144 | 142 | 142 | 9,000 |
2014/03/20 | 144 | 144 | 144 | 144 | 2,000 |
2014/03/19 | 144 | 144 | 144 | 144 | 1,000 |
2014/03/18 | 140 | 143 | 140 | 143 | 4,000 |
2014/03/17 | 140 | 140 | 140 | 140 | 5,000 |
2014/03/14 | 142 | 142 | 142 | 142 | 2,000 |
2014/03/13 | 142 | 142 | 142 | 142 | 1,000 |
2014/03/12 | 141 | 143 | 141 | 143 | 2,000 |
2014/03/11 | 144 | 144 | 140 | 144 | 3,000 |
2014/03/10 | 145 | 145 | 138 | 140 | 9,000 |
2014/03/07 | 145 | 145 | 140 | 144 | 5,000 |
2014/03/06 | 142 | 143 | 142 | 143 | 22,000 |
2014/03/05 | 140 | 141 | 140 | 141 | 4,000 |
2014/03/04 | 139 | 139 | 137 | 138 | 5,000 |
2014/03/03 | 139 | 139 | 136 | 136 | 4,000 |
2014/02/28 | 139 | 139 | 138 | 138 | 8,000 |
2014/02/27 | 137 | 138 | 137 | 138 | 7,000 |
2014/02/26 | 136 | 137 | 136 | 137 | 2,000 |
2014/02/25 | 136 | 137 | 136 | 137 | 3,000 |
2014/02/24 | 138 | 138 | 138 | 138 | 2,000 |
2014/02/18 | 138 | 138 | 138 | 138 | 1,000 |
2014/02/17 | 137 | 138 | 137 | 138 | 2,000 |
2014/02/14 | 136 | 136 | 136 | 136 | 1,000 |
2014/02/10 | 135 | 135 | 133 | 133 | 2,000 |
2014/02/06 | 137 | 137 | 137 | 137 | 16,000 |
2014/02/05 | 134 | 134 | 134 | 134 | 1,000 |
2014/02/04 | 133 | 137 | 132 | 132 | 4,000 |
2014/02/03 | 137 | 137 | 132 | 132 | 4,000 |
2014/01/30 | 138 | 138 | 137 | 137 | 2,000 |
2014/01/28 | 138 | 138 | 138 | 138 | 7,000 |
2014/01/27 | 132 | 139 | 132 | 134 | 8,000 |
2014/01/24 | 132 | 132 | 132 | 132 | 1,000 |
2014/01/23 | 135 | 135 | 135 | 135 | 2,000 |
2014/01/21 | 133 | 133 | 132 | 132 | 2,000 |
2014/01/20 | 135 | 135 | 132 | 132 | 4,000 |
2014/01/17 | 135 | 135 | 134 | 134 | 5,000 |
2014/01/16 | 130 | 135 | 130 | 135 | 12,000 |
2014/01/15 | 133 | 133 | 130 | 130 | 5,000 |
2014/01/14 | 138 | 138 | 131 | 133 | 7,000 |
2014/01/10 | 132 | 133 | 132 | 133 | 3,000 |
2014/01/09 | 132 | 132 | 132 | 132 | 1,000 |
2014/01/08 | 130 | 131 | 130 | 131 | 2,000 |
2014/01/07 | 130 | 130 | 130 | 130 | 2,000 |
2014/01/06 | 128 | 128 | 127 | 127 | 24,000 |