2215 第一屋製パン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-064254284234258,500425
2022-10-054274324274288,000428
2022-10-0441942941742710,100427
2022-10-0341042340941615,500416
2022-09-3042342340841017,500410
2022-09-2939842039842021,000420
2022-09-2840140139139820,900398
2022-09-2742242240440529,100405
2022-09-2642542742242213,300422
2022-09-2244044043143116,200431
2022-09-2144544644244210,600442
2022-09-2044944944644910,200449
2022-09-164504504494499,100449
2022-09-1545645645045211,100452
2022-09-1445645745245212,300452
2022-09-134594604574584,600458
2022-09-124624624604606,800460
2022-09-094604634604627,200462
2022-09-084634654624657,000465
2022-09-0746246345846110,000461
2022-09-0646746946346311,700463
2022-09-054684684674674,400467
2022-09-0247147146946910,100469
2022-09-0147647647147210,600472
2022-08-314754764754755,700475
2022-08-304784784764772,900477
2022-08-294794794764765,100476
2022-08-264784794774794,400479
2022-08-254794804774803,800480
2022-08-2448048047747715,200477
2022-08-234814824804805,600480
2022-08-224804854804826,700482
2022-08-194814834814817,100481
2022-08-1848148548048112,300481
2022-08-1748348748148217,900482
2022-08-1648848848148711,800487
2022-08-1549449648949612,500496
2022-08-124844934844939,300493
2022-08-104844844814844,400484
2022-08-094844844814825,800482
2022-08-084824834814819,400481
2022-08-054844854834846,400484
2022-08-044844864844842,600484
2022-08-034914914844847,600484
2022-08-024854884854863,500486
2022-08-014924924844867,400486
2022-07-294874924874877,400487
2022-07-2850250248648649,200486
2022-07-274934974934947,700494
2022-07-2649550149149816,900498
2022-07-254914934904932,400493
2022-07-224954954914914,700491
2022-07-214894934894936,400493
2022-07-2048949448848811,200488
2022-07-1949449448949114,500491
2022-07-154964984954953,300495
2022-07-144974994944985,200498
2022-07-134964994944945,000494
2022-07-124944984944945,500494
2022-07-114984984944946,900494
2022-07-084994994944948,300494
2022-07-074954994944958,500495
2022-07-064954984954955,400495
2022-07-054964964954953,400495
2022-07-044984994954954,300495
2022-07-0150050349649610,300496
2022-06-305095094975038,500503
2022-06-2950150749850712,900507
2022-06-284995024965023,700502
2022-06-274965014954994,600499
2022-06-2450451349649610,200496
2022-06-234965034965002,500500
2022-06-224995004964968,700496
2022-06-215015055005005,100500
2022-06-205055055015013,300501
2022-06-175025045015027,900502
2022-06-165055095055053,300505
2022-06-155065085055054,200505
2022-06-145105145065065,500506
2022-06-135125135105123,700512
2022-06-105135165135143,400514
2022-06-095155185145144,600514
2022-06-085195195155155,800515
2022-06-075165195155153,900515
2022-06-065155195155166,300516
2022-06-035145175135153,500515
2022-06-025165165135163,500516
2022-06-015155175135173,600517
2022-05-3151751851451611,200516
2022-05-3050651850351811,100518
2022-05-275085085065065,500506
2022-05-265085105085086,000508
2022-05-255085125085104,800510
2022-05-245115115085095,800509
2022-05-235115155115153,800515
2022-05-205095105075103,400510
2022-05-195095135085095,000509
2022-05-185095135095132,100513
2022-05-175145165135135,100513
2022-05-165205245165186,700518
2022-05-135115185115175,800517
2022-05-1251051650951210,800512
2022-05-115155195135154,200515
2022-05-105125195125155,000515
2022-05-095265265215215,600521
2022-05-065165265165223,000522
2022-05-025245305245265,100526
2022-04-285185265185245,400524
2022-04-2751652951252820,800528
2022-04-265215235205233,000523
2022-04-255215275205224,700522
2022-04-225245265225252,500525
2022-04-215215265215244,500524
2022-04-205225245205243,300524
2022-04-195255255215222,900522
2022-04-185225265215234,000523
2022-04-155225275225234,300523
2022-04-145265325265303,800530
2022-04-135285335235335,100533
2022-04-125335335265285,900528
2022-04-115335385335354,400535
2022-04-085375485325436,300543
2022-04-075405445335338,100533
2022-04-065425455415444,700544
2022-04-055475475435444,400544
2022-04-045485485435441,300544
2022-04-015415485415483,400548
2022-03-315425485425455,000545
2022-03-305495495415463,900546
2022-03-295425485415483,700548
2022-03-285475475415454,200545
2022-03-255455485445464,600546
2022-03-245375435375434,900543
2022-03-235355375355373,500537
2022-03-225335335325334,900533
2022-03-185315335305334,600533
2022-03-175325405305346,000534
2022-03-165445445305375,500537
2022-03-1555055153954418,200544
2022-03-1452054652054611,300546
2022-03-115165265165206,800520
2022-03-1053853852152512,300525
2022-03-0951153151052713,000527
2022-03-0851752051351912,900519
2022-03-075395395265269,600526
2022-03-0455355654054011,700540
2022-03-035465605465596,400559
2022-03-025495495425463,900546
2022-03-015415495415468,000546
2022-02-285455475435433,100543
2022-02-255425465415423,100542
2022-02-245475475405438,000543
2022-02-225415475415454,300545
2022-02-215515515475498,200549
2022-02-185705705615615,600561
2022-02-175725755715713,000571
2022-02-165685735655723,700572
2022-02-155585645515616,200561
2022-02-145565565455568,000556
2022-02-105495565435565,600556
2022-02-095475475445472,100547
2022-02-085445465425435,000543
2022-02-075365365315312,700531
2022-02-045325345265326,600532
2022-02-035385385325343,300534
2022-02-0254454452353821,000538
2022-02-015325355305324,500532
2022-01-315305325305311,300531
2022-01-285435435315346,100534
2022-01-275435445305308,100530
2022-01-265465465405434,300543
2022-01-255365405365403,400540
2022-01-245265415265416,000541
2022-01-215285335275285,700528
2022-01-205275315265283,400528
2022-01-195305315275274,600527
2022-01-185305325285302,900530
2022-01-175275365265317,800531
2022-01-145315325265308,200530
2022-01-135455475345349,700534
2022-01-125415495415457,700545
2022-01-1154855054154312,100543
2022-01-075505535485484,600548
2022-01-0655755754654710,500547
2022-01-055615625585585,100558
2022-01-045535595535566,600556

分割・併合履歴 : [2017-06-28]1株→0.1株