2215 第一屋製パン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 576 | 576 | 559 | 567 | 56,000 | 567 |
| 2024-11-20 | 590 | 606 | 575 | 577 | 118,400 | 577 |
| 2024-11-19 | 558 | 563 | 553 | 560 | 101,000 | 560 |
| 2024-11-18 | 567 | 573 | 563 | 563 | 41,700 | 563 |
| 2024-11-15 | 562 | 574 | 548 | 571 | 178,900 | 571 |
| 2024-11-14 | 632 | 634 | 620 | 631 | 93,800 | 631 |
| 2024-11-13 | 630 | 633 | 623 | 627 | 29,400 | 627 |
| 2024-11-12 | 620 | 629 | 619 | 621 | 42,000 | 621 |
| 2024-11-11 | 617 | 617 | 606 | 613 | 28,400 | 613 |
| 2024-11-08 | 616 | 622 | 603 | 610 | 31,800 | 610 |
| 2024-11-07 | 611 | 619 | 610 | 617 | 25,500 | 617 |
| 2024-11-06 | 610 | 616 | 605 | 611 | 17,100 | 611 |
| 2024-11-05 | 615 | 615 | 599 | 604 | 24,300 | 604 |
| 2024-11-01 | 621 | 621 | 602 | 608 | 57,500 | 608 |
| 2024-10-31 | 612 | 630 | 610 | 628 | 52,500 | 628 |
| 2024-10-30 | 607 | 627 | 605 | 605 | 119,200 | 605 |
| 2024-10-29 | 603 | 607 | 598 | 606 | 23,600 | 606 |
| 2024-10-28 | 582 | 600 | 582 | 598 | 19,000 | 598 |
| 2024-10-25 | 589 | 599 | 582 | 592 | 87,000 | 592 |
| 2024-10-24 | 573 | 592 | 569 | 590 | 46,300 | 590 |
| 2024-10-23 | 585 | 587 | 577 | 579 | 42,700 | 579 |
| 2024-10-22 | 603 | 603 | 585 | 590 | 48,800 | 590 |
| 2024-10-21 | 602 | 608 | 599 | 603 | 23,600 | 603 |
| 2024-10-18 | 610 | 615 | 600 | 601 | 81,500 | 601 |
| 2024-10-17 | 616 | 616 | 607 | 611 | 20,400 | 611 |
| 2024-10-16 | 624 | 632 | 614 | 619 | 16,200 | 619 |
| 2024-10-15 | 613 | 628 | 605 | 624 | 33,600 | 624 |
| 2024-10-11 | 610 | 614 | 609 | 612 | 5,200 | 612 |
| 2024-10-10 | 615 | 615 | 608 | 610 | 11,200 | 610 |
| 2024-10-09 | 616 | 619 | 609 | 615 | 40,000 | 615 |
| 2024-10-08 | 632 | 632 | 616 | 616 | 70,400 | 616 |
| 2024-10-07 | 634 | 638 | 628 | 631 | 29,300 | 631 |
| 2024-10-04 | 630 | 637 | 625 | 629 | 50,900 | 629 |
| 2024-10-03 | 631 | 641 | 630 | 630 | 58,600 | 630 |
| 2024-10-02 | 632 | 635 | 626 | 626 | 30,600 | 626 |
| 2024-10-01 | 632 | 642 | 632 | 639 | 8,200 | 639 |
| 2024-09-30 | 641 | 641 | 629 | 631 | 33,900 | 631 |
| 2024-09-27 | 665 | 665 | 646 | 646 | 27,900 | 646 |
| 2024-09-26 | 653 | 660 | 651 | 659 | 31,900 | 659 |
| 2024-09-25 | 664 | 664 | 650 | 652 | 39,600 | 652 |
| 2024-09-24 | 680 | 680 | 655 | 664 | 55,400 | 664 |
| 2024-09-20 | 675 | 686 | 668 | 675 | 67,300 | 675 |
| 2024-09-19 | 671 | 676 | 662 | 668 | 53,500 | 668 |
| 2024-09-18 | 667 | 673 | 659 | 666 | 40,700 | 666 |
| 2024-09-17 | 653 | 665 | 652 | 664 | 45,600 | 664 |
| 2024-09-13 | 649 | 689 | 648 | 650 | 134,700 | 650 |
| 2024-09-12 | 647 | 654 | 630 | 630 | 20,800 | 630 |
| 2024-09-11 | 642 | 649 | 631 | 637 | 48,000 | 637 |
| 2024-09-10 | 624 | 659 | 618 | 649 | 151,400 | 649 |
| 2024-09-09 | 592 | 620 | 590 | 617 | 49,400 | 617 |
| 2024-09-06 | 610 | 613 | 601 | 602 | 22,400 | 602 |
| 2024-09-05 | 598 | 614 | 595 | 603 | 27,400 | 603 |
| 2024-09-04 | 608 | 608 | 593 | 598 | 100,300 | 598 |
| 2024-09-03 | 615 | 625 | 614 | 614 | 18,800 | 614 |
| 2024-09-02 | 625 | 630 | 610 | 613 | 38,400 | 613 |
| 2024-08-30 | 618 | 620 | 611 | 618 | 28,100 | 618 |
| 2024-08-29 | 614 | 626 | 614 | 616 | 32,500 | 616 |
| 2024-08-28 | 621 | 628 | 617 | 617 | 28,600 | 617 |
| 2024-08-27 | 622 | 627 | 615 | 623 | 22,900 | 623 |
| 2024-08-26 | 624 | 634 | 622 | 625 | 38,900 | 625 |
| 2024-08-23 | 619 | 624 | 612 | 624 | 27,900 | 624 |
| 2024-08-22 | 619 | 629 | 612 | 612 | 43,800 | 612 |
| 2024-08-21 | 632 | 637 | 609 | 620 | 104,700 | 620 |
| 2024-08-20 | 638 | 656 | 630 | 635 | 87,500 | 635 |
| 2024-08-19 | 616 | 654 | 610 | 632 | 277,700 | 632 |
| 2024-08-16 | 573 | 596 | 568 | 596 | 123,200 | 596 |
| 2024-08-15 | 555 | 576 | 546 | 570 | 306,800 | 570 |
| 2024-08-14 | 609 | 618 | 597 | 604 | 205,300 | 604 |
| 2024-08-13 | 580 | 609 | 580 | 597 | 84,800 | 597 |
| 2024-08-09 | 555 | 577 | 551 | 570 | 83,300 | 570 |
| 2024-08-08 | 546 | 561 | 535 | 545 | 183,500 | 545 |
| 2024-08-07 | 538 | 572 | 538 | 556 | 47,400 | 556 |
| 2024-08-06 | 554 | 555 | 521 | 539 | 114,300 | 539 |
| 2024-08-05 | 549 | 552 | 489 | 489 | 205,500 | 489 |
| 2024-08-02 | 601 | 605 | 580 | 589 | 161,200 | 589 |
| 2024-08-01 | 647 | 651 | 612 | 631 | 138,800 | 631 |
| 2024-07-31 | 646 | 660 | 631 | 657 | 44,600 | 657 |
| 2024-07-30 | 655 | 660 | 642 | 644 | 60,700 | 644 |
| 2024-07-29 | 642 | 663 | 642 | 652 | 41,900 | 652 |
| 2024-07-26 | 637 | 648 | 635 | 639 | 26,200 | 639 |
| 2024-07-25 | 625 | 643 | 617 | 638 | 66,200 | 638 |
| 2024-07-24 | 638 | 641 | 629 | 635 | 24,300 | 635 |
| 2024-07-23 | 640 | 647 | 638 | 644 | 16,500 | 644 |
| 2024-07-22 | 652 | 652 | 633 | 637 | 39,600 | 637 |
| 2024-07-19 | 660 | 662 | 647 | 648 | 43,100 | 648 |
| 2024-07-18 | 648 | 664 | 639 | 661 | 87,600 | 661 |
| 2024-07-17 | 655 | 659 | 649 | 651 | 26,100 | 651 |
| 2024-07-16 | 655 | 668 | 652 | 658 | 81,300 | 658 |
| 2024-07-12 | 640 | 658 | 640 | 651 | 62,700 | 651 |
| 2024-07-11 | 635 | 643 | 629 | 642 | 33,700 | 642 |
| 2024-07-10 | 655 | 655 | 630 | 636 | 74,000 | 636 |
| 2024-07-09 | 651 | 654 | 643 | 645 | 45,700 | 645 |
| 2024-07-08 | 651 | 652 | 641 | 648 | 37,400 | 648 |
| 2024-07-05 | 653 | 665 | 652 | 654 | 40,800 | 654 |
| 2024-07-04 | 663 | 663 | 651 | 654 | 34,000 | 654 |
| 2024-07-03 | 667 | 668 | 652 | 659 | 70,600 | 659 |
| 2024-07-02 | 676 | 676 | 666 | 666 | 23,700 | 666 |
| 2024-07-01 | 670 | 681 | 667 | 676 | 56,900 | 676 |
| 2024-06-28 | 673 | 677 | 669 | 670 | 30,300 | 670 |
| 2024-06-27 | 679 | 681 | 670 | 670 | 24,400 | 670 |
| 2024-06-26 | 683 | 691 | 677 | 679 | 35,500 | 679 |
| 2024-06-25 | 674 | 684 | 667 | 684 | 45,000 | 684 |
| 2024-06-24 | 671 | 677 | 664 | 676 | 59,100 | 676 |
| 2024-06-21 | 685 | 686 | 676 | 676 | 30,100 | 676 |
| 2024-06-20 | 685 | 700 | 680 | 682 | 60,800 | 682 |
| 2024-06-19 | 679 | 687 | 676 | 684 | 28,700 | 684 |
| 2024-06-18 | 681 | 689 | 677 | 679 | 44,700 | 679 |
| 2024-06-17 | 677 | 679 | 666 | 677 | 64,100 | 677 |
| 2024-06-14 | 672 | 683 | 661 | 681 | 58,100 | 681 |
| 2024-06-13 | 685 | 691 | 672 | 674 | 98,400 | 674 |
| 2024-06-12 | 653 | 691 | 652 | 689 | 162,800 | 689 |
| 2024-06-11 | 645 | 661 | 645 | 655 | 36,400 | 655 |
| 2024-06-10 | 642 | 650 | 632 | 649 | 55,800 | 649 |
| 2024-06-07 | 644 | 647 | 634 | 645 | 48,900 | 645 |
| 2024-06-06 | 650 | 656 | 640 | 649 | 87,100 | 649 |
| 2024-06-05 | 659 | 663 | 637 | 650 | 120,700 | 650 |
| 2024-06-04 | 652 | 669 | 651 | 663 | 151,600 | 663 |
| 2024-06-03 | 653 | 656 | 637 | 654 | 203,100 | 654 |
| 2024-05-31 | 615 | 662 | 604 | 662 | 380,500 | 662 |
| 2024-05-30 | 620 | 639 | 592 | 608 | 1,081,400 | 608 |
| 2024-05-29 | 628 | 633 | 581 | 583 | 224,500 | 583 |
| 2024-05-28 | 616 | 630 | 614 | 616 | 38,400 | 616 |
| 2024-05-27 | 625 | 628 | 614 | 615 | 23,100 | 615 |
| 2024-05-24 | 618 | 625 | 609 | 620 | 70,000 | 620 |
| 2024-05-23 | 638 | 638 | 624 | 630 | 52,000 | 630 |
| 2024-05-22 | 654 | 655 | 634 | 641 | 78,800 | 641 |
| 2024-05-21 | 674 | 674 | 646 | 652 | 114,100 | 652 |
| 2024-05-20 | 664 | 690 | 655 | 670 | 103,500 | 670 |
| 2024-05-17 | 668 | 670 | 644 | 654 | 82,800 | 654 |
| 2024-05-16 | 685 | 714 | 636 | 664 | 258,700 | 664 |
| 2024-05-15 | 764 | 766 | 739 | 745 | 114,100 | 745 |
| 2024-05-14 | 775 | 775 | 755 | 763 | 38,700 | 763 |
| 2024-05-13 | 730 | 768 | 724 | 768 | 57,900 | 768 |
| 2024-05-10 | 742 | 742 | 718 | 723 | 44,500 | 723 |
| 2024-05-09 | 742 | 745 | 731 | 739 | 50,400 | 739 |
| 2024-05-08 | 754 | 755 | 732 | 740 | 21,600 | 740 |
| 2024-05-07 | 770 | 771 | 747 | 750 | 53,200 | 750 |
| 2024-05-02 | 766 | 779 | 762 | 767 | 37,300 | 767 |
| 2024-05-01 | 758 | 801 | 758 | 763 | 126,300 | 763 |
| 2024-04-30 | 773 | 791 | 764 | 769 | 120,400 | 769 |
| 2024-04-26 | 743 | 755 | 736 | 743 | 128,500 | 743 |
| 2024-04-25 | 760 | 774 | 736 | 749 | 68,800 | 749 |
| 2024-04-24 | 768 | 771 | 750 | 764 | 79,500 | 764 |
| 2024-04-23 | 732 | 775 | 725 | 774 | 190,800 | 774 |
| 2024-04-22 | 698 | 727 | 692 | 720 | 105,000 | 720 |
| 2024-04-19 | 666 | 687 | 661 | 681 | 63,800 | 681 |
| 2024-04-18 | 647 | 678 | 647 | 668 | 40,200 | 668 |
| 2024-04-17 | 662 | 663 | 640 | 644 | 61,800 | 644 |
| 2024-04-16 | 679 | 681 | 659 | 659 | 35,900 | 659 |
| 2024-04-15 | 673 | 688 | 673 | 681 | 41,900 | 681 |
| 2024-04-12 | 690 | 697 | 679 | 679 | 35,800 | 679 |
| 2024-04-11 | 678 | 705 | 669 | 685 | 96,300 | 685 |
| 2024-04-10 | 662 | 686 | 658 | 673 | 43,900 | 673 |
| 2024-04-09 | 656 | 670 | 652 | 662 | 46,900 | 662 |
| 2024-04-08 | 648 | 654 | 644 | 647 | 34,800 | 647 |
| 2024-04-05 | 634 | 644 | 626 | 642 | 37,700 | 642 |
| 2024-04-04 | 649 | 649 | 636 | 640 | 14,900 | 640 |
| 2024-04-03 | 633 | 647 | 629 | 641 | 16,600 | 641 |
| 2024-04-02 | 665 | 669 | 635 | 639 | 65,500 | 639 |
| 2024-04-01 | 670 | 670 | 659 | 665 | 34,100 | 665 |
| 2024-03-29 | 651 | 670 | 651 | 670 | 29,800 | 670 |
| 2024-03-28 | 660 | 663 | 641 | 641 | 26,800 | 641 |
| 2024-03-27 | 671 | 674 | 660 | 660 | 28,500 | 660 |
| 2024-03-26 | 668 | 672 | 657 | 671 | 38,400 | 671 |
| 2024-03-25 | 680 | 682 | 672 | 678 | 28,600 | 678 |
| 2024-03-22 | 693 | 693 | 679 | 684 | 29,500 | 684 |
| 2024-03-21 | 699 | 709 | 689 | 690 | 29,600 | 690 |
| 2024-03-19 | 700 | 700 | 686 | 691 | 16,800 | 691 |
| 2024-03-18 | 677 | 704 | 677 | 699 | 57,100 | 699 |
| 2024-03-15 | 688 | 688 | 670 | 679 | 23,500 | 679 |
| 2024-03-14 | 677 | 687 | 670 | 687 | 114,700 | 687 |
| 2024-03-13 | 691 | 705 | 676 | 681 | 43,900 | 681 |
| 2024-03-12 | 684 | 699 | 675 | 691 | 122,000 | 691 |
| 2024-03-11 | 700 | 705 | 678 | 685 | 138,700 | 685 |
| 2024-03-08 | 700 | 714 | 700 | 708 | 50,600 | 708 |
| 2024-03-07 | 745 | 748 | 698 | 698 | 156,500 | 698 |
| 2024-03-06 | 724 | 736 | 708 | 736 | 104,700 | 736 |
| 2024-03-05 | 747 | 755 | 722 | 724 | 79,400 | 724 |
| 2024-03-04 | 785 | 787 | 751 | 754 | 52,500 | 754 |
| 2024-03-01 | 801 | 830 | 780 | 788 | 68,900 | 788 |
| 2024-02-29 | 799 | 809 | 782 | 801 | 84,600 | 801 |
| 2024-02-28 | 737 | 805 | 735 | 799 | 166,600 | 799 |
| 2024-02-27 | 744 | 758 | 731 | 742 | 102,500 | 742 |
| 2024-02-26 | 750 | 774 | 742 | 748 | 91,900 | 748 |
| 2024-02-22 | 745 | 798 | 738 | 752 | 194,300 | 752 |
| 2024-02-21 | 684 | 757 | 684 | 749 | 347,500 | 749 |
| 2024-02-20 | 673 | 699 | 665 | 689 | 114,700 | 689 |
| 2024-02-19 | 630 | 684 | 630 | 675 | 138,700 | 675 |
| 2024-02-16 | 625 | 655 | 612 | 635 | 162,900 | 635 |
| 2024-02-15 | 604 | 648 | 588 | 628 | 582,700 | 628 |
| 2024-02-14 | 739 | 742 | 725 | 738 | 155,900 | 738 |
| 2024-02-13 | 750 | 762 | 740 | 762 | 82,700 | 762 |
| 2024-02-09 | 776 | 776 | 744 | 750 | 143,400 | 750 |
| 2024-02-08 | 778 | 800 | 772 | 784 | 77,000 | 784 |
| 2024-02-07 | 785 | 808 | 769 | 778 | 103,200 | 778 |
| 2024-02-06 | 801 | 802 | 777 | 789 | 133,000 | 789 |
| 2024-02-05 | 820 | 834 | 802 | 802 | 152,800 | 802 |
| 2024-02-02 | 810 | 855 | 802 | 829 | 397,400 | 829 |
| 2024-02-01 | 794 | 834 | 737 | 820 | 1,200,900 | 820 |
| 2024-01-31 | 749 | 749 | 749 | 749 | 32,500 | 749 |
| 2024-01-30 | 660 | 673 | 649 | 649 | 82,500 | 649 |
| 2024-01-29 | 653 | 670 | 653 | 661 | 59,300 | 661 |
| 2024-01-26 | 638 | 649 | 634 | 645 | 33,100 | 645 |
| 2024-01-25 | 628 | 649 | 622 | 642 | 31,000 | 642 |
| 2024-01-24 | 635 | 642 | 626 | 633 | 47,400 | 633 |
| 2024-01-23 | 642 | 651 | 635 | 637 | 41,000 | 637 |
| 2024-01-22 | 651 | 651 | 636 | 640 | 51,600 | 640 |
| 2024-01-19 | 657 | 657 | 646 | 651 | 41,200 | 651 |
| 2024-01-18 | 664 | 669 | 654 | 655 | 31,000 | 655 |
| 2024-01-17 | 665 | 675 | 663 | 663 | 45,200 | 663 |
| 2024-01-16 | 684 | 684 | 661 | 669 | 34,600 | 669 |
| 2024-01-15 | 669 | 691 | 669 | 685 | 40,000 | 685 |
| 2024-01-12 | 669 | 677 | 665 | 667 | 25,800 | 667 |
| 2024-01-11 | 668 | 679 | 662 | 675 | 46,000 | 675 |
| 2024-01-10 | 670 | 670 | 655 | 661 | 42,800 | 661 |
| 2024-01-09 | 651 | 675 | 651 | 669 | 52,800 | 669 |
| 2024-01-05 | 675 | 680 | 645 | 648 | 45,300 | 648 |
| 2024-01-04 | 662 | 677 | 655 | 675 | 37,800 | 675 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
