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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,228 | 2,229 | 2,219 | 2,229 | 900 |
| 2024/12/27 | 2,229 | 2,229 | 2,219 | 2,219 | 300 |
| 2024/12/26 | 2,216 | 2,216 | 2,216 | 2,216 | 200 |
| 2024/12/25 | 2,215 | 2,215 | 2,215 | 2,215 | 200 |
| 2024/12/24 | 2,220 | 2,223 | 2,215 | 2,215 | 800 |
| 2024/12/23 | 2,218 | 2,219 | 2,218 | 2,219 | 300 |
| 2024/12/20 | 2,239 | 2,239 | 2,216 | 2,217 | 900 |
| 2024/12/19 | 2,217 | 2,241 | 2,217 | 2,227 | 400 |
| 2024/12/18 | 2,227 | 2,228 | 2,227 | 2,228 | 300 |
| 2024/12/16 | 2,239 | 2,239 | 2,222 | 2,222 | 500 |
| 2024/12/13 | 2,241 | 2,241 | 2,216 | 2,217 | 900 |
| 2024/12/12 | 2,237 | 2,237 | 2,237 | 2,237 | 100 |
| 2024/12/11 | 2,242 | 2,242 | 2,240 | 2,242 | 300 |
| 2024/12/10 | 2,240 | 2,240 | 2,240 | 2,240 | 900 |
| 2024/12/09 | 2,229 | 2,240 | 2,229 | 2,240 | 400 |
| 2024/12/06 | 2,229 | 2,229 | 2,229 | 2,229 | 300 |
| 2024/12/05 | 2,230 | 2,230 | 2,222 | 2,222 | 1,100 |
| 2024/12/04 | 2,243 | 2,243 | 2,230 | 2,230 | 700 |
| 2024/12/03 | 2,245 | 2,245 | 2,241 | 2,241 | 200 |
| 2024/12/02 | 2,245 | 2,245 | 2,239 | 2,239 | 200 |
| 2024/11/28 | 2,244 | 2,245 | 2,244 | 2,245 | 300 |
| 2024/11/27 | 2,238 | 2,238 | 2,238 | 2,238 | 400 |
| 2024/11/26 | 2,244 | 2,244 | 2,238 | 2,238 | 200 |
| 2024/11/25 | 2,237 | 2,237 | 2,236 | 2,236 | 200 |
| 2024/11/21 | 2,230 | 2,249 | 2,230 | 2,235 | 300 |
| 2024/11/20 | 2,226 | 2,226 | 2,226 | 2,226 | 200 |
| 2024/11/18 | 2,215 | 2,220 | 2,215 | 2,220 | 1,100 |
| 2024/11/15 | 2,265 | 2,265 | 2,265 | 2,265 | 100 |
| 2024/11/14 | 2,265 | 2,265 | 2,265 | 2,265 | 1,000 |
| 2024/11/13 | 2,266 | 2,266 | 2,266 | 2,266 | 1,000 |
| 2024/11/12 | 2,262 | 2,262 | 2,262 | 2,262 | 1,000 |
| 2024/11/11 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 |
| 2024/11/07 | 2,255 | 2,255 | 2,255 | 2,255 | 100 |
| 2024/11/06 | 2,240 | 2,260 | 2,231 | 2,260 | 300 |
| 2024/11/05 | 2,260 | 2,260 | 2,260 | 2,260 | 900 |
| 2024/11/01 | 2,260 | 2,260 | 2,260 | 2,260 | 100 |
| 2024/10/31 | 2,265 | 2,265 | 2,265 | 2,265 | 300 |
| 2024/10/30 | 2,245 | 2,273 | 2,231 | 2,231 | 700 |
| 2024/10/29 | 2,225 | 2,249 | 2,218 | 2,220 | 600 |
| 2024/10/28 | 2,287 | 2,287 | 2,181 | 2,275 | 1,900 |
| 2024/10/25 | 2,287 | 2,287 | 2,287 | 2,287 | 100 |
| 2024/10/24 | 2,288 | 2,290 | 2,287 | 2,287 | 500 |
| 2024/10/23 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
| 2024/10/21 | 2,290 | 2,290 | 2,290 | 2,290 | 300 |
| 2024/10/18 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
| 2024/10/17 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
| 2024/10/16 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
| 2024/10/15 | 2,290 | 2,290 | 2,290 | 2,290 | 1,100 |
| 2024/10/11 | 2,282 | 2,297 | 2,270 | 2,297 | 800 |
| 2024/10/10 | 2,270 | 2,275 | 2,270 | 2,275 | 200 |
| 2024/10/09 | 2,275 | 2,275 | 2,275 | 2,275 | 100 |
| 2024/10/08 | 2,275 | 2,275 | 2,270 | 2,270 | 800 |
| 2024/10/07 | 2,270 | 2,270 | 2,270 | 2,270 | 400 |
| 2024/10/04 | 2,270 | 2,270 | 2,270 | 2,270 | 400 |
| 2024/10/03 | 2,272 | 2,275 | 2,272 | 2,275 | 300 |
| 2024/10/02 | 2,275 | 2,300 | 2,272 | 2,300 | 300 |
| 2024/10/01 | 2,275 | 2,275 | 2,272 | 2,272 | 300 |
| 2024/09/30 | 2,275 | 2,275 | 2,275 | 2,275 | 900 |
| 2024/09/27 | 2,276 | 2,276 | 2,275 | 2,275 | 600 |
| 2024/09/26 | 2,275 | 2,275 | 2,275 | 2,275 | 100 |
| 2024/09/25 | 2,270 | 2,270 | 2,270 | 2,270 | 400 |
| 2024/09/20 | 2,275 | 2,275 | 2,270 | 2,270 | 200 |
| 2024/09/13 | 2,280 | 2,280 | 2,270 | 2,270 | 200 |
| 2024/09/12 | 2,260 | 2,280 | 2,260 | 2,280 | 500 |
| 2024/09/09 | 2,275 | 2,275 | 2,275 | 2,275 | 100 |
| 2024/09/06 | 2,285 | 2,285 | 2,275 | 2,275 | 800 |
| 2024/09/05 | 2,279 | 2,279 | 2,279 | 2,279 | 400 |
| 2024/09/04 | 2,280 | 2,283 | 2,279 | 2,279 | 600 |
| 2024/09/03 | 2,280 | 2,280 | 2,280 | 2,280 | 200 |
| 2024/09/02 | 2,285 | 2,285 | 2,280 | 2,280 | 200 |
| 2024/08/30 | 2,285 | 2,285 | 2,280 | 2,280 | 200 |
| 2024/08/29 | 2,280 | 2,285 | 2,280 | 2,280 | 400 |
| 2024/08/28 | 2,285 | 2,285 | 2,280 | 2,280 | 700 |
| 2024/08/26 | 2,285 | 2,285 | 2,280 | 2,280 | 200 |
| 2024/08/23 | 2,284 | 2,284 | 2,280 | 2,280 | 300 |
| 2024/08/22 | 2,281 | 2,285 | 2,280 | 2,285 | 400 |
| 2024/08/21 | 2,285 | 2,285 | 2,282 | 2,285 | 500 |
| 2024/08/20 | 2,285 | 2,285 | 2,285 | 2,285 | 400 |
| 2024/08/19 | 2,312 | 2,312 | 2,284 | 2,284 | 900 |
| 2024/08/16 | 2,312 | 2,312 | 2,312 | 2,312 | 100 |
| 2024/08/15 | 2,310 | 2,310 | 2,310 | 2,310 | 300 |
| 2024/08/14 | 2,310 | 2,312 | 2,310 | 2,310 | 300 |
| 2024/08/09 | 2,314 | 2,314 | 2,310 | 2,310 | 200 |
| 2024/08/08 | 2,314 | 2,314 | 2,310 | 2,310 | 200 |
| 2024/08/07 | 2,314 | 2,314 | 2,300 | 2,300 | 200 |
| 2024/08/06 | 2,313 | 2,313 | 2,300 | 2,312 | 300 |
| 2024/08/05 | 2,315 | 2,315 | 2,288 | 2,299 | 3,900 |
| 2024/08/01 | 2,301 | 2,315 | 2,301 | 2,315 | 400 |
| 2024/07/30 | 2,302 | 2,302 | 2,302 | 2,302 | 200 |
| 2024/07/29 | 2,314 | 2,314 | 2,302 | 2,302 | 1,000 |
| 2024/07/25 | 2,305 | 2,305 | 2,305 | 2,305 | 100 |
| 2024/07/24 | 2,305 | 2,315 | 2,305 | 2,305 | 300 |
| 2024/07/23 | 2,315 | 2,315 | 2,305 | 2,305 | 200 |
| 2024/07/22 | 2,301 | 2,315 | 2,301 | 2,315 | 400 |
| 2024/07/19 | 2,301 | 2,301 | 2,301 | 2,301 | 200 |
| 2024/07/18 | 2,314 | 2,314 | 2,301 | 2,301 | 200 |
| 2024/07/17 | 2,310 | 2,310 | 2,301 | 2,301 | 200 |
| 2024/07/16 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
| 2024/07/12 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
| 2024/07/11 | 2,303 | 2,305 | 2,302 | 2,302 | 500 |
| 2024/07/10 | 2,296 | 2,303 | 2,296 | 2,303 | 300 |
| 2024/07/09 | 2,317 | 2,317 | 2,303 | 2,303 | 300 |
| 2024/07/05 | 2,325 | 2,325 | 2,317 | 2,317 | 1,000 |
| 2024/07/04 | 2,318 | 2,325 | 2,317 | 2,325 | 300 |
| 2024/07/03 | 2,316 | 2,317 | 2,316 | 2,317 | 200 |
| 2024/07/02 | 2,318 | 2,318 | 2,317 | 2,317 | 300 |
| 2024/07/01 | 2,325 | 2,325 | 2,325 | 2,325 | 1,300 |
| 2024/06/27 | 2,318 | 2,318 | 2,318 | 2,318 | 300 |
| 2024/06/26 | 2,330 | 2,330 | 2,318 | 2,318 | 200 |
| 2024/06/25 | 2,320 | 2,320 | 2,318 | 2,318 | 300 |
| 2024/06/24 | 2,320 | 2,330 | 2,320 | 2,330 | 400 |
| 2024/06/20 | 2,321 | 2,321 | 2,320 | 2,320 | 200 |
| 2024/06/19 | 2,320 | 2,321 | 2,320 | 2,321 | 300 |
| 2024/06/18 | 2,340 | 2,340 | 2,340 | 2,340 | 100 |
| 2024/06/17 | 2,337 | 2,337 | 2,336 | 2,336 | 200 |
| 2024/06/14 | 2,342 | 2,342 | 2,336 | 2,336 | 400 |
| 2024/06/12 | 2,342 | 2,342 | 2,342 | 2,342 | 200 |
| 2024/06/11 | 2,340 | 2,340 | 2,340 | 2,340 | 200 |
| 2024/06/10 | 2,374 | 2,374 | 2,335 | 2,335 | 700 |
| 2024/06/07 | 2,374 | 2,374 | 2,374 | 2,374 | 100 |
| 2024/06/06 | 2,376 | 2,376 | 2,373 | 2,374 | 1,000 |
| 2024/06/05 | 2,332 | 2,332 | 2,332 | 2,332 | 200 |
| 2024/06/04 | 2,331 | 2,331 | 2,331 | 2,331 | 200 |
| 2024/06/03 | 2,331 | 2,331 | 2,321 | 2,331 | 400 |
| 2024/05/31 | 2,321 | 2,331 | 2,321 | 2,331 | 300 |
| 2024/05/30 | 2,331 | 2,377 | 2,331 | 2,377 | 200 |
| 2024/05/29 | 2,330 | 2,331 | 2,330 | 2,331 | 300 |
| 2024/05/28 | 2,376 | 2,376 | 2,376 | 2,376 | 200 |
| 2024/05/27 | 2,377 | 2,377 | 2,377 | 2,377 | 600 |
| 2024/05/21 | 2,377 | 2,377 | 2,377 | 2,377 | 100 |
| 2024/05/20 | 2,380 | 2,380 | 2,377 | 2,377 | 200 |
| 2024/05/16 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
| 2024/05/15 | 2,380 | 2,380 | 2,380 | 2,380 | 200 |
| 2024/05/13 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
| 2024/05/09 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
| 2024/05/08 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2024/05/07 | 2,420 | 2,420 | 2,419 | 2,419 | 800 |
| 2024/05/02 | 2,284 | 2,420 | 2,270 | 2,420 | 1,500 |
| 2024/05/01 | 2,300 | 2,300 | 2,284 | 2,284 | 700 |
| 2024/04/30 | 2,372 | 2,372 | 2,330 | 2,330 | 300 |
| 2024/04/26 | 2,400 | 2,400 | 2,370 | 2,370 | 800 |
| 2024/04/25 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2024/04/24 | 2,400 | 2,400 | 2,400 | 2,400 | 300 |
| 2024/04/22 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
| 2024/04/19 | 2,500 | 2,500 | 2,450 | 2,450 | 200 |
| 2024/04/17 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/04/15 | 2,564 | 2,564 | 2,532 | 2,532 | 200 |
| 2024/04/12 | 2,564 | 2,564 | 2,564 | 2,564 | 200 |
| 2024/04/10 | 2,550 | 2,550 | 2,540 | 2,541 | 600 |
| 2024/04/09 | 2,625 | 2,625 | 2,555 | 2,555 | 400 |
| 2024/04/08 | 2,625 | 2,628 | 2,625 | 2,625 | 800 |
| 2024/04/05 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/04/04 | 2,571 | 2,571 | 2,490 | 2,500 | 900 |
| 2024/04/03 | 2,571 | 2,571 | 2,571 | 2,571 | 200 |
| 2024/04/02 | 2,631 | 2,651 | 2,550 | 2,560 | 800 |
| 2024/04/01 | 2,650 | 2,653 | 2,635 | 2,635 | 800 |
| 2024/03/29 | 2,780 | 2,815 | 2,780 | 2,800 | 400 |
| 2024/03/28 | 2,585 | 2,780 | 2,585 | 2,780 | 4,500 |
| 2024/03/27 | 3,005 | 3,130 | 2,990 | 3,090 | 1,200 |
| 2024/03/26 | 2,901 | 3,005 | 2,901 | 3,005 | 1,600 |
| 2024/03/25 | 3,005 | 3,005 | 2,862 | 2,984 | 900 |
| 2024/03/22 | 3,010 | 3,010 | 2,853 | 2,853 | 800 |
| 2024/03/21 | 2,830 | 2,830 | 2,810 | 2,810 | 400 |
| 2024/03/19 | 2,753 | 2,821 | 2,753 | 2,821 | 300 |
| 2024/03/18 | 2,770 | 2,770 | 2,747 | 2,750 | 800 |
| 2024/03/15 | 2,669 | 2,750 | 2,669 | 2,750 | 400 |
| 2024/03/14 | 2,651 | 2,769 | 2,650 | 2,769 | 700 |
| 2024/03/13 | 2,736 | 2,736 | 2,636 | 2,636 | 200 |
| 2024/03/12 | 2,670 | 2,670 | 2,636 | 2,636 | 500 |
| 2024/03/11 | 2,670 | 2,670 | 2,670 | 2,670 | 200 |
| 2024/03/08 | 2,700 | 2,768 | 2,668 | 2,668 | 1,200 |
| 2024/03/07 | 2,683 | 2,683 | 2,632 | 2,682 | 700 |
| 2024/03/06 | 2,640 | 2,660 | 2,633 | 2,633 | 400 |
| 2024/03/05 | 2,625 | 2,660 | 2,625 | 2,640 | 1,200 |
| 2024/03/04 | 2,650 | 2,702 | 2,621 | 2,625 | 1,800 |
| 2024/03/01 | 2,602 | 2,703 | 2,602 | 2,702 | 800 |
| 2024/02/29 | 2,602 | 2,652 | 2,602 | 2,652 | 200 |
| 2024/02/28 | 2,570 | 2,600 | 2,570 | 2,600 | 900 |
| 2024/02/27 | 2,570 | 2,570 | 2,570 | 2,570 | 200 |
| 2024/02/26 | 2,571 | 2,571 | 2,570 | 2,570 | 200 |
| 2024/02/22 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
| 2024/02/21 | 2,521 | 2,571 | 2,520 | 2,571 | 700 |
| 2024/02/20 | 2,521 | 2,521 | 2,521 | 2,521 | 400 |
| 2024/02/19 | 2,582 | 2,582 | 2,582 | 2,582 | 100 |
| 2024/02/16 | 2,600 | 2,600 | 2,582 | 2,582 | 400 |
| 2024/02/15 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
| 2024/02/14 | 2,522 | 2,522 | 2,522 | 2,522 | 100 |
| 2024/02/13 | 2,600 | 2,603 | 2,600 | 2,603 | 400 |
| 2024/02/09 | 2,523 | 2,600 | 2,523 | 2,600 | 400 |
| 2024/02/06 | 2,672 | 2,672 | 2,537 | 2,537 | 800 |
| 2024/02/05 | 2,529 | 2,545 | 2,529 | 2,545 | 400 |
| 2024/02/02 | 2,490 | 2,529 | 2,490 | 2,529 | 400 |
| 2024/02/01 | 2,500 | 2,500 | 2,485 | 2,499 | 300 |
| 2024/01/31 | 2,500 | 2,500 | 2,499 | 2,500 | 500 |
| 2024/01/30 | 2,499 | 2,499 | 2,499 | 2,499 | 100 |
| 2024/01/29 | 2,500 | 2,500 | 2,410 | 2,460 | 900 |
| 2024/01/26 | 2,489 | 2,489 | 2,429 | 2,429 | 800 |
| 2024/01/25 | 2,405 | 2,421 | 2,405 | 2,421 | 200 |
| 2024/01/24 | 2,424 | 2,453 | 2,403 | 2,453 | 300 |
| 2024/01/23 | 2,481 | 2,481 | 2,402 | 2,402 | 700 |
| 2024/01/22 | 2,439 | 2,481 | 2,439 | 2,481 | 300 |
| 2024/01/19 | 2,478 | 2,499 | 2,399 | 2,399 | 800 |
| 2024/01/18 | 2,380 | 2,490 | 2,380 | 2,380 | 700 |
| 2024/01/17 | 2,375 | 2,430 | 2,375 | 2,430 | 400 |
| 2024/01/16 | 2,371 | 2,371 | 2,368 | 2,371 | 300 |
| 2024/01/15 | 2,360 | 2,360 | 2,321 | 2,321 | 200 |
| 2024/01/12 | 2,300 | 2,310 | 2,300 | 2,310 | 1,000 |
| 2024/01/11 | 2,400 | 2,400 | 2,380 | 2,390 | 500 |
| 2024/01/10 | 2,500 | 2,525 | 2,425 | 2,425 | 400 |
| 2024/01/09 | 2,420 | 2,430 | 2,301 | 2,380 | 800 |
| 2024/01/05 | 2,309 | 2,310 | 2,305 | 2,305 | 600 |
| 2024/01/04 | 2,305 | 2,305 | 2,280 | 2,305 | 500 |