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 |
---|---|---|---|---|---|
2015/12/30 | 194 | 194 | 194 | 194 | 1,000 |
2015/12/29 | 197 | 197 | 197 | 197 | 2,000 |
2015/12/28 | 193 | 193 | 193 | 193 | 4,000 |
2015/12/25 | 195 | 195 | 195 | 195 | 8,000 |
2015/12/24 | 192 | 195 | 192 | 195 | 2,000 |
2015/12/21 | 195 | 195 | 193 | 193 | 6,000 |
2015/12/18 | 193 | 195 | 193 | 195 | 3,000 |
2015/12/17 | 193 | 195 | 193 | 195 | 2,000 |
2015/12/16 | 193 | 193 | 193 | 193 | 1,000 |
2015/12/14 | 193 | 193 | 192 | 192 | 3,000 |
2015/12/11 | 199 | 199 | 199 | 199 | 10,000 |
2015/12/10 | 191 | 194 | 191 | 194 | 5,000 |
2015/12/09 | 190 | 190 | 190 | 190 | 3,000 |
2015/12/08 | 192 | 192 | 192 | 192 | 10,000 |
2015/12/07 | 187 | 189 | 187 | 187 | 4,000 |
2015/12/04 | 186 | 189 | 185 | 185 | 5,000 |
2015/12/03 | 184 | 185 | 184 | 185 | 2,000 |
2015/12/02 | 183 | 183 | 183 | 183 | 1,000 |
2015/12/01 | 181 | 187 | 181 | 185 | 5,000 |
2015/11/30 | 180 | 180 | 180 | 180 | 5,000 |
2015/11/27 | 176 | 178 | 176 | 178 | 4,000 |
2015/11/26 | 175 | 175 | 175 | 175 | 1,000 |
2015/11/25 | 174 | 175 | 174 | 175 | 5,000 |
2015/11/24 | 172 | 172 | 172 | 172 | 1,000 |
2015/11/20 | 170 | 170 | 170 | 170 | 2,000 |
2015/11/18 | 170 | 170 | 170 | 170 | 1,000 |
2015/11/16 | 170 | 175 | 170 | 175 | 9,000 |
2015/11/13 | 175 | 175 | 175 | 175 | 1,000 |
2015/11/12 | 175 | 175 | 175 | 175 | 1,000 |
2015/11/10 | 171 | 171 | 171 | 171 | 1,000 |
2015/11/09 | 178 | 179 | 178 | 178 | 3,000 |
2015/11/06 | 175 | 175 | 173 | 173 | 6,000 |
2015/11/05 | 167 | 167 | 167 | 167 | 9,000 |
2015/11/04 | 167 | 167 | 167 | 167 | 1,000 |
2015/10/30 | 164 | 165 | 163 | 165 | 4,000 |
2015/10/29 | 164 | 164 | 164 | 164 | 2,000 |
2015/10/28 | 164 | 164 | 164 | 164 | 1,000 |
2015/10/27 | 165 | 165 | 165 | 165 | 7,000 |
2015/10/26 | 161 | 165 | 161 | 165 | 34,000 |
2015/10/23 | 161 | 162 | 157 | 162 | 12,000 |
2015/10/21 | 161 | 161 | 161 | 161 | 1,000 |
2015/10/20 | 160 | 160 | 160 | 160 | 3,000 |
2015/10/19 | 165 | 165 | 160 | 160 | 3,000 |
2015/10/15 | 165 | 165 | 165 | 165 | 1,000 |
2015/10/14 | 167 | 167 | 167 | 167 | 1,000 |
2015/10/13 | 167 | 167 | 167 | 167 | 1,000 |
2015/10/09 | 167 | 167 | 167 | 167 | 1,000 |
2015/10/08 | 168 | 168 | 168 | 168 | 1,000 |
2015/10/07 | 167 | 167 | 167 | 167 | 1,000 |
2015/10/06 | 167 | 167 | 167 | 167 | 1,000 |
2015/10/05 | 170 | 170 | 169 | 169 | 16,000 |
2015/10/01 | 167 | 170 | 167 | 170 | 2,000 |
2015/09/29 | 170 | 170 | 170 | 170 | 1,000 |
2015/09/25 | 171 | 171 | 166 | 166 | 10,000 |
2015/09/24 | 173 | 173 | 173 | 173 | 1,000 |
2015/09/18 | 168 | 168 | 168 | 168 | 3,000 |
2015/09/11 | 172 | 172 | 172 | 172 | 4,000 |
2015/09/09 | 167 | 172 | 167 | 172 | 2,000 |
2015/09/07 | 170 | 170 | 167 | 167 | 15,000 |
2015/09/04 | 173 | 173 | 170 | 170 | 6,000 |
2015/09/03 | 176 | 176 | 176 | 176 | 1,000 |
2015/09/01 | 175 | 175 | 175 | 175 | 3,000 |
2015/08/31 | 177 | 177 | 177 | 177 | 1,000 |
2015/08/28 | 175 | 175 | 175 | 175 | 5,000 |
2015/08/27 | 175 | 176 | 175 | 176 | 6,000 |
2015/08/26 | 174 | 175 | 174 | 175 | 4,000 |
2015/08/25 | 175 | 175 | 175 | 175 | 1,000 |
2015/08/24 | 175 | 175 | 170 | 170 | 6,000 |
2015/08/21 | 178 | 178 | 177 | 177 | 2,000 |
2015/08/18 | 179 | 180 | 179 | 180 | 3,000 |
2015/08/17 | 180 | 180 | 180 | 180 | 1,000 |
2015/08/14 | 180 | 180 | 180 | 180 | 1,000 |
2015/08/13 | 180 | 180 | 178 | 179 | 5,000 |
2015/08/12 | 180 | 180 | 180 | 180 | 2,000 |
2015/08/11 | 178 | 178 | 178 | 178 | 4,000 |
2015/08/10 | 179 | 179 | 179 | 179 | 2,000 |
2015/08/07 | 180 | 180 | 180 | 180 | 1,000 |
2015/08/06 | 185 | 185 | 180 | 180 | 18,000 |
2015/08/05 | 182 | 182 | 182 | 182 | 1,000 |
2015/08/04 | 182 | 182 | 182 | 182 | 1,000 |
2015/08/03 | 182 | 182 | 182 | 182 | 2,000 |
2015/07/29 | 184 | 184 | 182 | 182 | 4,000 |
2015/07/28 | 185 | 185 | 185 | 185 | 4,000 |
2015/07/27 | 183 | 184 | 183 | 184 | 4,000 |
2015/07/24 | 182 | 183 | 182 | 182 | 5,000 |
2015/07/23 | 182 | 185 | 182 | 185 | 7,000 |
2015/07/22 | 187 | 187 | 184 | 184 | 2,000 |
2015/07/21 | 187 | 187 | 185 | 187 | 4,000 |
2015/07/16 | 186 | 186 | 185 | 185 | 3,000 |
2015/07/15 | 188 | 188 | 188 | 188 | 1,000 |
2015/07/14 | 188 | 189 | 187 | 187 | 5,000 |
2015/07/13 | 189 | 189 | 188 | 188 | 2,000 |
2015/07/10 | 188 | 188 | 188 | 188 | 1,000 |
2015/07/09 | 189 | 189 | 187 | 187 | 6,000 |
2015/07/08 | 189 | 189 | 189 | 189 | 1,000 |
2015/07/06 | 193 | 193 | 189 | 189 | 12,000 |
2015/07/03 | 191 | 193 | 191 | 193 | 3,000 |
2015/07/02 | 190 | 190 | 190 | 190 | 1,000 |
2015/07/01 | 188 | 192 | 188 | 192 | 2,000 |
2015/06/26 | 192 | 192 | 192 | 192 | 6,000 |
2015/06/24 | 189 | 192 | 186 | 192 | 5,000 |
2015/06/22 | 184 | 184 | 184 | 184 | 2,000 |
2015/06/19 | 188 | 188 | 188 | 188 | 1,000 |
2015/06/17 | 186 | 190 | 186 | 190 | 3,000 |
2015/06/15 | 189 | 189 | 187 | 187 | 4,000 |
2015/06/11 | 190 | 190 | 190 | 190 | 2,000 |
2015/06/10 | 195 | 195 | 190 | 190 | 12,000 |
2015/06/09 | 191 | 191 | 191 | 191 | 1,000 |
2015/06/08 | 195 | 195 | 191 | 191 | 15,000 |
2015/06/05 | 189 | 190 | 189 | 189 | 8,000 |
2015/06/04 | 187 | 188 | 187 | 188 | 2,000 |
2015/06/03 | 187 | 187 | 187 | 187 | 3,000 |
2015/06/01 | 186 | 186 | 185 | 185 | 3,000 |
2015/05/29 | 189 | 189 | 189 | 189 | 1,000 |
2015/05/28 | 185 | 185 | 185 | 185 | 7,000 |
2015/05/27 | 187 | 187 | 185 | 185 | 6,000 |
2015/05/26 | 184 | 187 | 184 | 187 | 9,000 |
2015/05/25 | 182 | 182 | 182 | 182 | 1,000 |
2015/05/22 | 182 | 182 | 182 | 182 | 2,000 |
2015/05/21 | 183 | 183 | 183 | 183 | 1,000 |
2015/05/20 | 185 | 185 | 185 | 185 | 2,000 |
2015/05/19 | 183 | 183 | 183 | 183 | 1,000 |
2015/05/18 | 181 | 181 | 181 | 181 | 1,000 |
2015/05/15 | 182 | 182 | 182 | 182 | 1,000 |
2015/05/14 | 183 | 183 | 183 | 183 | 2,000 |
2015/05/13 | 182 | 184 | 182 | 184 | 3,000 |
2015/05/11 | 190 | 190 | 190 | 190 | 2,000 |
2015/05/08 | 187 | 189 | 184 | 184 | 12,000 |
2015/05/07 | 180 | 183 | 180 | 181 | 6,000 |
2015/05/01 | 180 | 180 | 180 | 180 | 1,000 |
2015/04/30 | 179 | 179 | 179 | 179 | 1,000 |
2015/04/28 | 183 | 183 | 179 | 179 | 6,000 |
2015/04/27 | 179 | 179 | 179 | 179 | 1,000 |
2015/04/24 | 177 | 177 | 177 | 177 | 1,000 |
2015/04/21 | 182 | 182 | 182 | 182 | 1,000 |
2015/04/20 | 177 | 181 | 175 | 181 | 4,000 |
2015/04/17 | 182 | 182 | 177 | 177 | 5,000 |
2015/04/16 | 175 | 177 | 175 | 177 | 5,000 |
2015/04/15 | 180 | 180 | 180 | 180 | 1,000 |
2015/04/14 | 180 | 185 | 180 | 180 | 9,000 |
2015/04/13 | 181 | 181 | 180 | 180 | 3,000 |
2015/04/10 | 183 | 183 | 181 | 181 | 2,000 |
2015/04/09 | 182 | 183 | 182 | 183 | 3,000 |
2015/04/08 | 183 | 184 | 183 | 184 | 2,000 |
2015/04/07 | 190 | 190 | 181 | 181 | 12,000 |
2015/04/06 | 181 | 181 | 181 | 181 | 2,000 |
2015/04/03 | 181 | 181 | 181 | 181 | 2,000 |
2015/04/02 | 181 | 181 | 181 | 181 | 3,000 |
2015/04/01 | 184 | 184 | 181 | 181 | 5,000 |
2015/03/31 | 189 | 189 | 189 | 189 | 2,000 |
2015/03/30 | 184 | 190 | 183 | 190 | 8,000 |
2015/03/27 | 185 | 185 | 180 | 180 | 18,000 |
2015/03/26 | 198 | 200 | 198 | 199 | 13,000 |
2015/03/25 | 196 | 200 | 196 | 199 | 4,000 |
2015/03/24 | 200 | 200 | 195 | 195 | 6,000 |
2015/03/23 | 195 | 200 | 193 | 200 | 11,000 |
2015/03/20 | 190 | 195 | 190 | 195 | 8,000 |
2015/03/19 | 189 | 190 | 189 | 190 | 2,000 |
2015/03/18 | 190 | 190 | 190 | 190 | 3,000 |
2015/03/17 | 190 | 190 | 189 | 190 | 5,000 |
2015/03/16 | 190 | 190 | 190 | 190 | 11,000 |
2015/03/13 | 190 | 195 | 190 | 192 | 6,000 |
2015/03/12 | 194 | 195 | 188 | 188 | 10,000 |
2015/03/11 | 186 | 190 | 186 | 190 | 4,000 |
2015/03/10 | 190 | 190 | 190 | 190 | 4,000 |
2015/03/09 | 185 | 190 | 185 | 186 | 19,000 |
2015/03/06 | 179 | 184 | 175 | 182 | 20,000 |
2015/03/05 | 175 | 180 | 175 | 180 | 10,000 |
2015/03/04 | 175 | 175 | 175 | 175 | 1,000 |
2015/03/03 | 174 | 175 | 174 | 175 | 13,000 |
2015/03/02 | 175 | 175 | 174 | 174 | 9,000 |
2015/02/27 | 171 | 172 | 171 | 172 | 3,000 |
2015/02/25 | 170 | 170 | 169 | 169 | 9,000 |
2015/02/24 | 169 | 170 | 169 | 170 | 3,000 |
2015/02/23 | 169 | 169 | 169 | 169 | 2,000 |
2015/02/20 | 169 | 169 | 165 | 169 | 4,000 |
2015/02/19 | 169 | 169 | 165 | 169 | 5,000 |
2015/02/18 | 169 | 169 | 169 | 169 | 1,000 |
2015/02/17 | 165 | 169 | 165 | 169 | 13,000 |
2015/02/16 | 169 | 169 | 166 | 166 | 3,000 |
2015/02/13 | 166 | 166 | 166 | 166 | 2,000 |
2015/02/12 | 168 | 168 | 168 | 168 | 3,000 |
2015/02/10 | 166 | 166 | 166 | 166 | 1,000 |
2015/02/09 | 166 | 166 | 166 | 166 | 1,000 |
2015/02/06 | 167 | 167 | 166 | 166 | 3,000 |
2015/02/05 | 168 | 168 | 167 | 167 | 17,000 |
2015/02/04 | 167 | 168 | 167 | 168 | 2,000 |
2015/02/03 | 169 | 169 | 168 | 168 | 3,000 |
2015/02/02 | 169 | 169 | 169 | 169 | 2,000 |
2015/01/30 | 168 | 169 | 168 | 169 | 10,000 |
2015/01/29 | 168 | 168 | 165 | 165 | 2,000 |
2015/01/28 | 166 | 168 | 166 | 168 | 10,000 |
2015/01/27 | 165 | 166 | 165 | 166 | 8,000 |
2015/01/26 | 165 | 165 | 165 | 165 | 3,000 |
2015/01/22 | 165 | 165 | 165 | 165 | 1,000 |
2015/01/21 | 164 | 164 | 161 | 162 | 4,000 |
2015/01/20 | 161 | 161 | 161 | 161 | 2,000 |
2015/01/16 | 164 | 164 | 164 | 164 | 2,000 |
2015/01/14 | 167 | 167 | 167 | 167 | 2,000 |
2015/01/13 | 161 | 168 | 160 | 168 | 5,000 |
2015/01/09 | 168 | 168 | 166 | 166 | 8,000 |
2015/01/08 | 165 | 168 | 158 | 160 | 13,000 |
2015/01/07 | 165 | 165 | 165 | 165 | 3,000 |
2015/01/06 | 166 | 167 | 163 | 164 | 16,000 |
2015/01/05 | 158 | 165 | 157 | 165 | 15,000 |