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 |
---|---|---|---|---|---|
2020/12/29 | 2,099 | 2,099 | 2,075 | 2,075 | 200 |
2020/12/28 | 2,065 | 2,065 | 2,065 | 2,065 | 400 |
2020/12/23 | 2,015 | 2,015 | 2,015 | 2,015 | 600 |
2020/12/22 | 2,030 | 2,030 | 2,015 | 2,015 | 1,500 |
2020/12/21 | 2,075 | 2,075 | 2,025 | 2,075 | 300 |
2020/12/18 | 2,075 | 2,075 | 2,075 | 2,075 | 200 |
2020/12/16 | 2,075 | 2,075 | 2,075 | 2,075 | 200 |
2020/12/15 | 2,075 | 2,075 | 2,075 | 2,075 | 100 |
2020/12/14 | 2,075 | 2,075 | 2,075 | 2,075 | 100 |
2020/12/11 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2020/12/10 | 2,060 | 2,060 | 2,060 | 2,060 | 600 |
2020/12/09 | 2,020 | 2,031 | 2,020 | 2,031 | 300 |
2020/12/08 | 2,011 | 2,011 | 2,011 | 2,011 | 100 |
2020/12/07 | 2,050 | 2,050 | 2,040 | 2,040 | 1,100 |
2020/12/04 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2020/12/02 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2020/12/01 | 2,017 | 2,030 | 2,017 | 2,030 | 200 |
2020/11/30 | 2,067 | 2,067 | 2,067 | 2,067 | 400 |
2020/11/27 | 1,999 | 2,020 | 1,999 | 2,000 | 2,300 |
2020/11/26 | 1,998 | 1,998 | 1,998 | 1,998 | 100 |
2020/11/24 | 2,024 | 2,024 | 2,024 | 2,024 | 100 |
2020/11/20 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
2020/11/12 | 1,991 | 1,991 | 1,991 | 1,991 | 200 |
2020/11/09 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
2020/11/06 | 1,999 | 1,999 | 1,999 | 1,999 | 1,000 |
2020/11/04 | 1,975 | 1,976 | 1,975 | 1,975 | 600 |
2020/11/02 | 1,972 | 1,972 | 1,972 | 1,972 | 100 |
2020/10/30 | 2,019 | 2,019 | 2,019 | 2,019 | 200 |
2020/10/29 | 2,000 | 2,019 | 2,000 | 2,019 | 300 |
2020/10/27 | 2,015 | 2,015 | 1,970 | 1,970 | 1,000 |
2020/10/26 | 2,015 | 2,015 | 2,015 | 2,015 | 100 |
2020/10/19 | 1,991 | 1,991 | 1,975 | 1,975 | 300 |
2020/10/16 | 1,975 | 1,975 | 1,975 | 1,975 | 200 |
2020/10/14 | 1,984 | 1,984 | 1,984 | 1,984 | 100 |
2020/10/08 | 1,984 | 1,984 | 1,984 | 1,984 | 100 |
2020/10/06 | 1,984 | 1,984 | 1,984 | 1,984 | 100 |
2020/10/05 | 1,995 | 1,995 | 1,995 | 1,995 | 900 |
2020/10/02 | 1,995 | 1,995 | 1,995 | 1,995 | 300 |
2020/09/30 | 1,998 | 1,998 | 1,998 | 1,998 | 100 |
2020/09/28 | 1,998 | 1,998 | 1,998 | 1,998 | 200 |
2020/09/25 | 1,998 | 1,998 | 1,998 | 1,998 | 400 |
2020/09/24 | 1,998 | 1,998 | 1,998 | 1,998 | 100 |
2020/09/11 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
2020/09/09 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2020/09/08 | 1,998 | 1,998 | 1,998 | 1,998 | 900 |
2020/09/07 | 1,941 | 1,960 | 1,941 | 1,960 | 400 |
2020/09/04 | 1,940 | 1,940 | 1,940 | 1,940 | 200 |
2020/09/02 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
2020/08/28 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
2020/08/27 | 1,927 | 1,927 | 1,901 | 1,901 | 1,100 |
2020/08/26 | 1,926 | 1,926 | 1,926 | 1,926 | 100 |
2020/08/24 | 1,950 | 1,950 | 1,950 | 1,950 | 2,500 |
2020/08/21 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2020/08/18 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2020/08/17 | 1,945 | 1,965 | 1,945 | 1,965 | 1,100 |
2020/08/14 | 2,010 | 2,010 | 2,010 | 2,010 | 300 |
2020/08/13 | 2,040 | 2,040 | 2,000 | 2,000 | 400 |
2020/08/07 | 2,090 | 2,090 | 2,090 | 2,090 | 200 |
2020/08/06 | 2,100 | 2,100 | 2,100 | 2,100 | 2,700 |
2020/08/05 | 2,063 | 2,100 | 2,063 | 2,100 | 700 |
2020/08/04 | 2,041 | 2,041 | 2,041 | 2,041 | 400 |
2020/07/31 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
2020/07/30 | 2,063 | 2,063 | 2,063 | 2,063 | 200 |
2020/07/29 | 2,050 | 2,050 | 2,050 | 2,050 | 600 |
2020/07/28 | 2,100 | 2,100 | 2,051 | 2,051 | 1,000 |
2020/07/27 | 2,070 | 2,100 | 2,070 | 2,100 | 700 |
2020/07/22 | 2,076 | 2,076 | 2,070 | 2,070 | 200 |
2020/07/17 | 2,080 | 2,080 | 2,076 | 2,076 | 200 |
2020/07/16 | 2,099 | 2,099 | 2,099 | 2,099 | 100 |
2020/07/15 | 2,100 | 2,100 | 2,100 | 2,100 | 300 |
2020/07/13 | 2,041 | 2,041 | 2,041 | 2,041 | 100 |
2020/07/10 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
2020/07/07 | 2,041 | 2,041 | 2,041 | 2,041 | 100 |
2020/07/06 | 2,098 | 2,098 | 2,031 | 2,031 | 1,100 |
2020/07/02 | 2,098 | 2,098 | 2,098 | 2,098 | 100 |
2020/07/01 | 2,099 | 2,099 | 2,099 | 2,099 | 100 |
2020/06/30 | 2,109 | 2,109 | 2,026 | 2,026 | 300 |
2020/06/29 | 2,110 | 2,110 | 2,110 | 2,110 | 500 |
2020/06/26 | 2,041 | 2,041 | 2,041 | 2,041 | 200 |
2020/06/25 | 2,097 | 2,097 | 2,040 | 2,040 | 400 |
2020/06/17 | 2,098 | 2,098 | 2,098 | 2,098 | 100 |
2020/06/15 | 2,099 | 2,099 | 2,099 | 2,099 | 100 |
2020/06/12 | 2,099 | 2,099 | 2,099 | 2,099 | 100 |
2020/06/10 | 2,075 | 2,075 | 2,075 | 2,075 | 700 |
2020/06/09 | 2,075 | 2,075 | 2,075 | 2,075 | 200 |
2020/06/08 | 2,099 | 2,099 | 2,049 | 2,049 | 1,000 |
2020/06/04 | 2,055 | 2,056 | 2,055 | 2,056 | 200 |
2020/06/03 | 2,070 | 2,075 | 2,070 | 2,075 | 300 |
2020/06/02 | 2,035 | 2,070 | 2,035 | 2,070 | 600 |
2020/05/29 | 2,035 | 2,035 | 2,035 | 2,035 | 100 |
2020/05/28 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2020/05/27 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2020/05/26 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2020/05/25 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2020/05/22 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2020/05/21 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
2020/05/19 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
2020/05/15 | 1,920 | 1,920 | 1,920 | 1,920 | 300 |
2020/05/14 | 1,920 | 1,920 | 1,920 | 1,920 | 200 |
2020/05/13 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2020/05/12 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2020/05/11 | 2,050 | 2,050 | 2,050 | 2,050 | 200 |
2020/05/08 | 2,088 | 2,088 | 2,088 | 2,088 | 900 |
2020/05/07 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
2020/05/01 | 1,990 | 1,990 | 1,989 | 1,989 | 300 |
2020/04/30 | 1,901 | 1,950 | 1,901 | 1,950 | 300 |
2020/04/28 | 1,916 | 1,916 | 1,916 | 1,916 | 400 |
2020/04/27 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
2020/04/24 | 1,865 | 1,865 | 1,825 | 1,825 | 200 |
2020/04/20 | 1,881 | 1,881 | 1,881 | 1,881 | 100 |
2020/04/14 | 1,781 | 1,801 | 1,781 | 1,801 | 200 |
2020/04/09 | 1,895 | 1,895 | 1,895 | 1,895 | 100 |
2020/04/08 | 1,900 | 1,900 | 1,800 | 1,800 | 200 |
2020/04/07 | 1,891 | 1,891 | 1,891 | 1,891 | 1,000 |
2020/04/06 | 1,770 | 1,801 | 1,770 | 1,801 | 300 |
2020/04/03 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
2020/04/02 | 1,805 | 1,805 | 1,770 | 1,770 | 400 |
2020/04/01 | 1,805 | 1,805 | 1,805 | 1,805 | 100 |
2020/03/31 | 1,977 | 1,977 | 1,810 | 1,810 | 400 |
2020/03/30 | 1,893 | 1,893 | 1,890 | 1,890 | 800 |
2020/03/27 | 1,930 | 1,977 | 1,930 | 1,977 | 600 |
2020/03/26 | 1,930 | 1,940 | 1,910 | 1,910 | 400 |
2020/03/25 | 1,891 | 1,940 | 1,891 | 1,940 | 700 |
2020/03/24 | 1,890 | 1,900 | 1,880 | 1,890 | 1,300 |
2020/03/23 | 1,850 | 1,850 | 1,848 | 1,850 | 900 |
2020/03/19 | 1,800 | 1,841 | 1,800 | 1,810 | 800 |
2020/03/17 | 1,720 | 1,750 | 1,720 | 1,725 | 300 |
2020/03/16 | 1,790 | 1,790 | 1,722 | 1,760 | 700 |
2020/03/13 | 1,901 | 1,901 | 1,699 | 1,710 | 2,400 |
2020/03/12 | 1,960 | 1,970 | 1,935 | 1,940 | 600 |
2020/03/11 | 1,980 | 1,980 | 1,960 | 1,970 | 800 |
2020/03/10 | 1,990 | 1,990 | 1,950 | 1,960 | 1,300 |
2020/03/09 | 2,005 | 2,049 | 1,980 | 2,049 | 400 |
2020/03/06 | 2,040 | 2,040 | 2,040 | 2,040 | 800 |
2020/03/05 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
2020/03/03 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2020/03/02 | 1,935 | 1,975 | 1,935 | 1,975 | 400 |
2020/02/28 | 2,040 | 2,040 | 1,975 | 1,975 | 300 |
2020/02/27 | 2,060 | 2,060 | 2,050 | 2,050 | 700 |
2020/02/26 | 2,055 | 2,060 | 2,055 | 2,060 | 200 |
2020/02/25 | 2,065 | 2,065 | 2,065 | 2,065 | 100 |
2020/02/18 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2020/02/17 | 2,080 | 2,080 | 2,071 | 2,075 | 500 |
2020/02/13 | 2,098 | 2,098 | 2,098 | 2,098 | 100 |
2020/02/12 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
2020/02/07 | 2,099 | 2,099 | 2,080 | 2,080 | 200 |
2020/02/05 | 2,090 | 2,090 | 2,090 | 2,090 | 900 |
2020/02/04 | 2,060 | 2,098 | 2,060 | 2,098 | 300 |
2020/02/03 | 2,055 | 2,055 | 2,055 | 2,055 | 100 |
2020/01/29 | 2,055 | 2,055 | 2,055 | 2,055 | 100 |
2020/01/27 | 2,082 | 2,082 | 2,060 | 2,060 | 500 |
2020/01/24 | 2,085 | 2,085 | 2,085 | 2,085 | 100 |
2020/01/23 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
2020/01/22 | 2,060 | 2,060 | 2,060 | 2,060 | 100 |
2020/01/20 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
2020/01/15 | 2,035 | 2,035 | 2,035 | 2,035 | 200 |
2020/01/09 | 2,043 | 2,043 | 2,043 | 2,043 | 100 |
2020/01/08 | 2,042 | 2,042 | 2,042 | 2,042 | 100 |
2020/01/07 | 2,060 | 2,060 | 2,050 | 2,050 | 1,000 |
2020/01/06 | 2,050 | 2,055 | 2,050 | 2,055 | 200 |