2215 第一屋製パン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	970	971	967	967	1,900	967
2021-04-19	972	972	969	972	1,400	972
2021-04-16	971	973	970	970	1,800	970
2021-04-15	971	976	971	973	1,000	973
2021-04-14	971	973	971	972	1,400	972
2021-04-13	978	978	971	974	2,000	974
2021-04-12	977	977	974	975	1,400	975
2021-04-09	970	979	970	971	3,300	971
2021-04-08	973	980	973	973	2,900	973
2021-04-07	971	978	971	975	2,200	975
2021-04-06	976	981	972	972	4,600	972
2021-04-05	971	975	970	975	2,200	975
2021-04-02	970	972	969	969	2,100	969
2021-04-01	973	975	970	970	2,100	970
2021-03-31	979	980	971	975	2,900	975
2021-03-30	986	986	978	979	3,600	979
2021-03-29	982	987	970	987	28,900	987
2021-03-26	988	988	980	982	3,500	982
2021-03-25	985	988	980	988	3,900	988
2021-03-24	987	987	976	984	4,000	984
2021-03-23	989	990	983	987	4,200	987
2021-03-22	982	991	982	989	5,900	989
2021-03-19	985	990	982	990	5,600	990
2021-03-18	977	985	977	985	5,500	985
2021-03-17	987	987	980	987	2,900	987
2021-03-16	987	987	981	987	3,300	987
2021-03-15	986	987	979	987	4,300	987
2021-03-12	980	985	979	985	5,700	985
2021-03-11	979	985	978	985	3,300	985
2021-03-10	980	984	978	979	4,100	979
2021-03-09	977	987	975	987	5,900	987
2021-03-08	975	977	970	977	3,000	977
2021-03-05	969	975	969	975	2,400	975
2021-03-04	973	973	968	972	900	972
2021-03-03	968	974	968	972	1,800	972
2021-03-02	976	976	968	968	2,600	968
2021-03-01	971	976	971	971	2,300	971
2021-02-26	973	978	971	971	4,900	971
2021-02-25	970	978	970	973	2,800	973
2021-02-24	970	973	970	972	1,100	972
2021-02-22	970	976	970	971	1,000	971
2021-02-19	970	978	970	972	1,700	972
2021-02-18	974	974	970	970	1,600	970
2021-02-17	979	979	974	974	7,700	974
2021-02-16	984	984	975	980	4,300	980
2021-02-15	971	983	970	983	6,200	983
2021-02-12	970	975	970	974	5,200	974
2021-02-10	973	973	970	970	2,100	970
2021-02-09	969	973	969	973	1,900	973
2021-02-08	972	973	970	973	5,400	973
2021-02-05	969	971	968	971	2,000	971
2021-02-04	970	971	966	969	1,900	969
2021-02-03	965	971	964	970	1,700	970
2021-02-02	970	971	950	965	4,200	965
2021-02-01	967	970	966	967	5,600	967
2021-01-29	973	973	967	970	1,500	970
2021-01-28	969	973	968	972	5,700	972
2021-01-27	970	973	969	969	7,900	969
2021-01-26	971	973	971	973	1,200	973
2021-01-25	970	973	970	971	2,000	971
2021-01-22	971	975	970	971	2,600	971
2021-01-21	972	977	972	974	2,000	974
2021-01-20	980	980	973	976	900	976
2021-01-19	970	980	970	980	5,500	980
2021-01-18	975	975	970	971	3,900	971
2021-01-15	975	978	972	978	3,000	978
2021-01-14	977	979	976	976	2,300	976
2021-01-13	980	980	977	977	3,600	977
2021-01-12	980	982	980	981	2,500	981
2021-01-08	980	985	980	982	4,700	982
2021-01-07	985	985	980	983	4,900	983
2021-01-06	979	985	979	982	3,100	982
2021-01-05	985	985	979	981	5,500	981
2021-01-04	987	987	981	982	7,200	982

分割・併合履歴： [2017-06-28]1株→0.1株