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 |
---|---|---|---|---|---|
2017/12/29 | 2,110 | 2,120 | 2,100 | 2,120 | 300 |
2017/12/27 | 2,100 | 2,110 | 2,100 | 2,110 | 600 |
2017/12/25 | 2,100 | 2,100 | 2,100 | 2,100 | 300 |
2017/12/22 | 2,090 | 2,100 | 2,090 | 2,100 | 400 |
2017/12/21 | 2,088 | 2,088 | 2,088 | 2,088 | 200 |
2017/12/20 | 2,082 | 2,085 | 2,082 | 2,085 | 300 |
2017/12/19 | 2,082 | 2,082 | 2,082 | 2,082 | 1,000 |
2017/12/18 | 2,130 | 2,130 | 2,087 | 2,095 | 500 |
2017/12/15 | 2,080 | 2,130 | 2,080 | 2,130 | 300 |
2017/12/14 | 2,087 | 2,100 | 2,085 | 2,100 | 300 |
2017/12/13 | 2,087 | 2,087 | 2,087 | 2,087 | 400 |
2017/12/12 | 2,086 | 2,086 | 2,086 | 2,086 | 300 |
2017/12/11 | 2,086 | 2,086 | 2,086 | 2,086 | 100 |
2017/12/08 | 2,099 | 2,099 | 2,090 | 2,090 | 1,100 |
2017/12/06 | 2,100 | 2,100 | 2,100 | 2,100 | 200 |
2017/12/05 | 2,140 | 2,140 | 2,100 | 2,100 | 1,000 |
2017/12/01 | 2,100 | 2,140 | 2,080 | 2,140 | 4,600 |
2017/11/30 | 2,112 | 2,112 | 2,112 | 2,112 | 200 |
2017/11/29 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
2017/11/28 | 2,120 | 2,120 | 2,120 | 2,120 | 100 |
2017/11/27 | 2,137 | 2,137 | 2,137 | 2,137 | 400 |
2017/11/24 | 2,096 | 2,139 | 2,096 | 2,139 | 300 |
2017/11/20 | 2,140 | 2,140 | 2,140 | 2,140 | 100 |
2017/11/16 | 2,100 | 2,100 | 2,095 | 2,095 | 200 |
2017/11/15 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
2017/11/14 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
2017/11/13 | 2,105 | 2,110 | 2,105 | 2,110 | 700 |
2017/11/10 | 2,115 | 2,115 | 2,115 | 2,115 | 200 |
2017/11/09 | 2,112 | 2,115 | 2,112 | 2,115 | 300 |
2017/11/08 | 2,155 | 2,155 | 2,120 | 2,120 | 200 |
2017/11/07 | 2,156 | 2,156 | 2,156 | 2,156 | 100 |
2017/11/06 | 2,150 | 2,150 | 2,125 | 2,150 | 1,300 |
2017/11/02 | 2,150 | 2,150 | 2,150 | 2,150 | 200 |
2017/10/30 | 2,155 | 2,155 | 2,155 | 2,155 | 200 |
2017/10/27 | 2,155 | 2,155 | 2,155 | 2,155 | 500 |
2017/10/24 | 2,155 | 2,155 | 2,155 | 2,155 | 100 |
2017/10/20 | 2,130 | 2,170 | 2,130 | 2,170 | 300 |
2017/10/19 | 2,170 | 2,170 | 2,170 | 2,170 | 200 |
2017/10/16 | 2,170 | 2,170 | 2,170 | 2,170 | 500 |
2017/10/13 | 2,121 | 2,121 | 2,121 | 2,121 | 100 |
2017/10/12 | 2,095 | 2,145 | 2,095 | 2,145 | 200 |
2017/10/11 | 2,095 | 2,095 | 2,095 | 2,095 | 200 |
2017/10/10 | 2,095 | 2,095 | 2,095 | 2,095 | 400 |
2017/10/06 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2017/10/05 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 |
2017/10/04 | 2,120 | 2,140 | 2,100 | 2,130 | 1,300 |
2017/10/02 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2017/09/29 | 2,170 | 2,170 | 2,170 | 2,170 | 100 |
2017/09/27 | 2,121 | 2,121 | 2,120 | 2,120 | 600 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/25 | 218 | 218 | 210 | 212 | 3,000 |
2017/09/22 | 212 | 212 | 212 | 212 | 1,000 |
2017/09/21 | 213 | 213 | 212 | 212 | 2,000 |
2017/09/19 | 212 | 212 | 212 | 212 | 2,000 |
2017/09/14 | 213 | 213 | 213 | 213 | 4,000 |
2017/09/12 | 216 | 216 | 213 | 213 | 9,000 |
2017/09/11 | 216 | 217 | 216 | 216 | 4,000 |
2017/09/06 | 216 | 216 | 216 | 216 | 5,000 |
2017/09/05 | 218 | 218 | 217 | 217 | 11,000 |
2017/09/04 | 219 | 219 | 218 | 218 | 6,000 |
2017/09/01 | 220 | 220 | 219 | 219 | 10,000 |
2017/08/30 | 220 | 220 | 220 | 220 | 1,000 |
2017/08/28 | 220 | 220 | 220 | 220 | 4,000 |
2017/08/25 | 220 | 220 | 220 | 220 | 2,000 |
2017/08/24 | 220 | 220 | 220 | 220 | 2,000 |
2017/08/22 | 220 | 220 | 220 | 220 | 1,000 |
2017/08/21 | 221 | 221 | 220 | 220 | 2,000 |
2017/08/18 | 225 | 225 | 225 | 225 | 2,000 |
2017/08/17 | 219 | 219 | 219 | 219 | 1,000 |
2017/08/14 | 219 | 219 | 219 | 219 | 1,000 |
2017/08/10 | 224 | 224 | 219 | 219 | 2,000 |
2017/08/09 | 237 | 237 | 219 | 225 | 12,000 |
2017/08/08 | 237 | 237 | 237 | 237 | 30,000 |
2017/08/07 | 223 | 233 | 223 | 233 | 8,000 |
2017/08/02 | 217 | 217 | 217 | 217 | 4,000 |
2017/07/31 | 221 | 221 | 217 | 217 | 2,000 |
2017/07/28 | 222 | 222 | 220 | 220 | 13,000 |
2017/07/27 | 220 | 220 | 219 | 219 | 3,000 |
2017/07/26 | 217 | 218 | 217 | 218 | 2,000 |
2017/07/25 | 218 | 218 | 217 | 217 | 2,000 |
2017/07/24 | 222 | 222 | 221 | 221 | 3,000 |
2017/07/20 | 221 | 221 | 221 | 221 | 1,000 |
2017/07/19 | 221 | 221 | 221 | 221 | 1,000 |
2017/07/18 | 221 | 221 | 221 | 221 | 1,000 |
2017/07/13 | 221 | 222 | 221 | 222 | 2,000 |
2017/07/12 | 221 | 221 | 221 | 221 | 1,000 |
2017/07/11 | 223 | 223 | 223 | 223 | 3,000 |
2017/07/10 | 223 | 223 | 223 | 223 | 1,000 |
2017/07/07 | 227 | 227 | 227 | 227 | 1,000 |
2017/07/06 | 227 | 227 | 227 | 227 | 9,000 |
2017/07/05 | 226 | 227 | 226 | 226 | 4,000 |
2017/07/04 | 224 | 224 | 224 | 224 | 2,000 |
2017/06/30 | 230 | 230 | 224 | 224 | 5,000 |
2017/06/28 | 230 | 230 | 230 | 230 | 4,000 |
2017/06/27 | 231 | 231 | 231 | 231 | 2,000 |
2017/06/26 | 230 | 230 | 224 | 224 | 8,000 |
2017/06/23 | 226 | 230 | 226 | 230 | 2,000 |
2017/06/22 | 225 | 225 | 225 | 225 | 2,000 |
2017/06/21 | 229 | 229 | 229 | 229 | 1,000 |
2017/06/19 | 224 | 226 | 224 | 226 | 3,000 |
2017/06/12 | 230 | 230 | 230 | 230 | 9,000 |
2017/06/09 | 222 | 222 | 222 | 222 | 2,000 |
2017/06/08 | 220 | 220 | 220 | 220 | 2,000 |
2017/06/07 | 220 | 220 | 216 | 216 | 5,000 |
2017/06/06 | 224 | 224 | 221 | 221 | 16,000 |
2017/06/05 | 218 | 221 | 216 | 216 | 9,000 |
2017/06/02 | 213 | 213 | 213 | 213 | 3,000 |
2017/05/31 | 213 | 213 | 213 | 213 | 1,000 |
2017/05/30 | 210 | 210 | 210 | 210 | 5,000 |
2017/05/29 | 218 | 218 | 212 | 215 | 9,000 |
2017/05/26 | 209 | 209 | 207 | 208 | 6,000 |
2017/05/24 | 206 | 206 | 206 | 206 | 2,000 |
2017/05/23 | 204 | 204 | 204 | 204 | 2,000 |
2017/05/19 | 203 | 203 | 203 | 203 | 1,000 |
2017/05/18 | 202 | 202 | 202 | 202 | 2,000 |
2017/05/16 | 204 | 204 | 204 | 204 | 1,000 |
2017/05/15 | 205 | 205 | 205 | 205 | 2,000 |
2017/05/11 | 202 | 202 | 201 | 201 | 5,000 |
2017/05/08 | 205 | 206 | 205 | 206 | 13,000 |
2017/05/02 | 205 | 205 | 205 | 205 | 1,000 |
2017/05/01 | 202 | 203 | 202 | 203 | 3,000 |
2017/04/28 | 201 | 201 | 201 | 201 | 1,000 |
2017/04/27 | 199 | 201 | 199 | 201 | 11,000 |
2017/04/26 | 193 | 199 | 193 | 199 | 5,000 |
2017/04/25 | 191 | 191 | 191 | 191 | 2,000 |
2017/04/24 | 191 | 191 | 191 | 191 | 4,000 |
2017/04/21 | 193 | 194 | 193 | 194 | 3,000 |
2017/04/19 | 192 | 192 | 192 | 192 | 2,000 |
2017/04/17 | 193 | 193 | 193 | 193 | 4,000 |
2017/04/14 | 188 | 188 | 188 | 188 | 1,000 |
2017/04/13 | 190 | 190 | 188 | 188 | 4,000 |
2017/04/12 | 196 | 196 | 190 | 191 | 17,000 |
2017/04/07 | 200 | 200 | 195 | 198 | 8,000 |
2017/04/06 | 202 | 202 | 191 | 200 | 12,000 |
2017/04/05 | 229 | 229 | 204 | 206 | 26,000 |
2017/04/04 | 194 | 244 | 194 | 221 | 55,000 |
2017/04/03 | 194 | 194 | 194 | 194 | 1,000 |
2017/03/30 | 197 | 197 | 193 | 193 | 4,000 |
2017/03/29 | 196 | 196 | 192 | 196 | 17,000 |
2017/03/28 | 206 | 206 | 205 | 206 | 15,000 |
2017/03/27 | 209 | 209 | 200 | 205 | 18,000 |
2017/03/24 | 210 | 210 | 210 | 210 | 4,000 |
2017/03/23 | 210 | 210 | 208 | 208 | 2,000 |
2017/03/22 | 210 | 210 | 210 | 210 | 4,000 |
2017/03/21 | 208 | 208 | 206 | 208 | 4,000 |
2017/03/17 | 206 | 206 | 206 | 206 | 1,000 |
2017/03/16 | 206 | 206 | 206 | 206 | 2,000 |
2017/03/15 | 205 | 209 | 205 | 209 | 3,000 |
2017/03/14 | 210 | 210 | 209 | 209 | 3,000 |
2017/03/13 | 210 | 210 | 205 | 205 | 3,000 |
2017/03/10 | 208 | 208 | 208 | 208 | 1,000 |
2017/03/09 | 210 | 210 | 210 | 210 | 1,000 |
2017/03/08 | 207 | 207 | 207 | 207 | 1,000 |
2017/03/07 | 210 | 210 | 210 | 210 | 4,000 |
2017/03/06 | 211 | 211 | 210 | 210 | 10,000 |
2017/03/03 | 204 | 211 | 203 | 211 | 9,000 |
2017/03/02 | 200 | 200 | 200 | 200 | 2,000 |
2017/03/01 | 200 | 202 | 199 | 200 | 10,000 |
2017/02/28 | 201 | 201 | 201 | 201 | 3,000 |
2017/02/27 | 198 | 198 | 198 | 198 | 3,000 |
2017/02/24 | 197 | 199 | 197 | 198 | 4,000 |
2017/02/23 | 196 | 196 | 196 | 196 | 1,000 |
2017/02/22 | 199 | 199 | 195 | 195 | 3,000 |
2017/02/21 | 195 | 195 | 195 | 195 | 6,000 |
2017/02/20 | 196 | 197 | 196 | 197 | 2,000 |
2017/02/17 | 198 | 198 | 198 | 198 | 1,000 |
2017/02/16 | 198 | 198 | 198 | 198 | 1,000 |
2017/02/15 | 198 | 198 | 198 | 198 | 1,000 |
2017/02/14 | 198 | 198 | 196 | 196 | 4,000 |
2017/02/13 | 196 | 196 | 196 | 196 | 2,000 |
2017/02/10 | 197 | 197 | 197 | 197 | 2,000 |
2017/02/09 | 197 | 197 | 197 | 197 | 2,000 |
2017/02/07 | 200 | 200 | 200 | 200 | 9,000 |
2017/02/06 | 199 | 199 | 198 | 198 | 3,000 |
2017/02/03 | 199 | 199 | 197 | 197 | 2,000 |
2017/02/02 | 199 | 199 | 199 | 199 | 1,000 |
2017/02/01 | 193 | 199 | 193 | 199 | 5,000 |
2017/01/31 | 197 | 197 | 197 | 197 | 1,000 |
2017/01/30 | 194 | 194 | 194 | 194 | 1,000 |
2017/01/27 | 196 | 196 | 196 | 196 | 5,000 |
2017/01/26 | 196 | 196 | 196 | 196 | 1,000 |
2017/01/25 | 195 | 195 | 194 | 195 | 8,000 |
2017/01/24 | 195 | 195 | 195 | 195 | 2,000 |
2017/01/23 | 194 | 196 | 194 | 196 | 2,000 |
2017/01/20 | 194 | 194 | 194 | 194 | 2,000 |
2017/01/19 | 194 | 194 | 194 | 194 | 3,000 |
2017/01/18 | 193 | 193 | 193 | 193 | 1,000 |
2017/01/17 | 193 | 197 | 192 | 197 | 3,000 |
2017/01/16 | 191 | 194 | 191 | 194 | 3,000 |
2017/01/11 | 193 | 193 | 191 | 191 | 2,000 |
2017/01/10 | 193 | 193 | 193 | 193 | 5,000 |
2017/01/06 | 191 | 191 | 190 | 190 | 13,000 |
2017/01/05 | 189 | 192 | 189 | 192 | 8,000 |
2017/01/04 | 189 | 189 | 188 | 188 | 7,000 |