2215 第一屋製パン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 623 | 623 | 618 | 620 | 24,500 | 620 |
| 2025-12-11 | 616 | 622 | 616 | 618 | 28,900 | 618 |
| 2025-12-10 | 614 | 616 | 613 | 615 | 26,200 | 615 |
| 2025-12-09 | 614 | 614 | 611 | 613 | 15,600 | 613 |
| 2025-12-08 | 615 | 615 | 609 | 610 | 18,700 | 610 |
| 2025-12-05 | 606 | 608 | 606 | 607 | 15,300 | 607 |
| 2025-12-04 | 604 | 606 | 603 | 604 | 33,700 | 604 |
| 2025-12-03 | 605 | 606 | 600 | 600 | 70,400 | 600 |
| 2025-12-02 | 611 | 611 | 604 | 604 | 18,500 | 604 |
| 2025-12-01 | 612 | 612 | 604 | 604 | 37,300 | 604 |
| 2025-11-28 | 608 | 608 | 603 | 605 | 31,000 | 605 |
| 2025-11-27 | 606 | 607 | 602 | 603 | 28,500 | 603 |
| 2025-11-26 | 604 | 605 | 601 | 601 | 17,600 | 601 |
| 2025-11-25 | 607 | 608 | 599 | 599 | 53,900 | 599 |
| 2025-11-21 | 606 | 609 | 606 | 608 | 11,100 | 608 |
| 2025-11-20 | 610 | 610 | 606 | 606 | 13,900 | 606 |
| 2025-11-19 | 606 | 609 | 600 | 606 | 26,000 | 606 |
| 2025-11-18 | 610 | 611 | 600 | 600 | 38,400 | 600 |
| 2025-11-17 | 628 | 628 | 600 | 607 | 87,600 | 607 |
| 2025-11-14 | 625 | 627 | 620 | 620 | 27,000 | 620 |
| 2025-11-13 | 625 | 629 | 620 | 629 | 34,000 | 629 |
| 2025-11-12 | 625 | 627 | 623 | 625 | 15,300 | 625 |
| 2025-11-11 | 626 | 627 | 622 | 627 | 22,400 | 627 |
| 2025-11-10 | 623 | 625 | 620 | 625 | 16,900 | 625 |
| 2025-11-07 | 620 | 621 | 615 | 619 | 13,700 | 619 |
| 2025-11-06 | 625 | 625 | 614 | 616 | 34,700 | 616 |
| 2025-11-05 | 628 | 628 | 621 | 623 | 15,200 | 623 |
| 2025-11-04 | 624 | 627 | 620 | 626 | 23,100 | 626 |
| 2025-10-31 | 620 | 624 | 616 | 620 | 10,200 | 620 |
| 2025-10-30 | 613 | 620 | 611 | 620 | 35,700 | 620 |
| 2025-10-29 | 616 | 616 | 611 | 612 | 20,500 | 612 |
| 2025-10-28 | 617 | 617 | 613 | 615 | 14,300 | 615 |
| 2025-10-27 | 617 | 620 | 610 | 617 | 48,300 | 617 |
| 2025-10-24 | 621 | 621 | 608 | 617 | 40,900 | 617 |
| 2025-10-23 | 617 | 622 | 615 | 618 | 13,200 | 618 |
| 2025-10-22 | 615 | 617 | 612 | 616 | 14,700 | 616 |
| 2025-10-21 | 614 | 615 | 611 | 614 | 5,800 | 614 |
| 2025-10-20 | 615 | 615 | 613 | 614 | 13,700 | 614 |
| 2025-10-17 | 614 | 615 | 611 | 613 | 7,300 | 613 |
| 2025-10-16 | 612 | 614 | 609 | 613 | 7,600 | 613 |
| 2025-10-15 | 603 | 611 | 602 | 608 | 6,600 | 608 |
| 2025-10-14 | 605 | 609 | 599 | 603 | 23,600 | 603 |
| 2025-10-10 | 608 | 608 | 600 | 603 | 19,200 | 603 |
| 2025-10-09 | 614 | 614 | 608 | 608 | 11,000 | 608 |
| 2025-10-08 | 608 | 615 | 608 | 613 | 14,600 | 613 |
| 2025-10-07 | 605 | 615 | 605 | 615 | 16,400 | 615 |
| 2025-10-06 | 611 | 611 | 599 | 605 | 42,800 | 605 |
| 2025-10-03 | 606 | 610 | 602 | 605 | 10,400 | 605 |
| 2025-10-02 | 606 | 606 | 600 | 600 | 21,900 | 600 |
| 2025-10-01 | 614 | 614 | 601 | 601 | 32,600 | 601 |
| 2025-09-30 | 618 | 618 | 610 | 610 | 16,200 | 610 |
| 2025-09-29 | 617 | 618 | 612 | 618 | 20,200 | 618 |
| 2025-09-26 | 617 | 617 | 614 | 617 | 7,600 | 617 |
| 2025-09-25 | 615 | 617 | 613 | 614 | 5,400 | 614 |
| 2025-09-24 | 617 | 617 | 612 | 615 | 11,900 | 615 |
| 2025-09-22 | 617 | 617 | 611 | 616 | 12,200 | 616 |
| 2025-09-19 | 615 | 617 | 611 | 611 | 22,700 | 611 |
| 2025-09-18 | 617 | 618 | 614 | 615 | 8,100 | 615 |
| 2025-09-17 | 619 | 619 | 613 | 617 | 13,300 | 617 |
| 2025-09-16 | 620 | 620 | 613 | 615 | 28,100 | 615 |
| 2025-09-12 | 618 | 620 | 615 | 619 | 13,100 | 619 |
| 2025-09-11 | 626 | 628 | 614 | 616 | 37,400 | 616 |
| 2025-09-10 | 617 | 630 | 617 | 622 | 55,400 | 622 |
| 2025-09-09 | 636 | 637 | 618 | 618 | 37,900 | 618 |
| 2025-09-08 | 643 | 643 | 635 | 635 | 26,200 | 635 |
| 2025-09-05 | 637 | 642 | 634 | 642 | 22,200 | 642 |
| 2025-09-04 | 631 | 639 | 629 | 635 | 20,200 | 635 |
| 2025-09-03 | 622 | 632 | 622 | 632 | 21,300 | 632 |
| 2025-09-02 | 618 | 622 | 617 | 622 | 23,500 | 622 |
| 2025-09-01 | 618 | 619 | 614 | 616 | 18,400 | 616 |
| 2025-08-29 | 616 | 618 | 614 | 618 | 14,700 | 618 |
| 2025-08-28 | 615 | 616 | 613 | 615 | 8,800 | 615 |
| 2025-08-27 | 618 | 618 | 612 | 612 | 14,500 | 612 |
| 2025-08-26 | 618 | 619 | 613 | 616 | 14,600 | 616 |
| 2025-08-25 | 616 | 619 | 615 | 618 | 17,400 | 618 |
| 2025-08-22 | 615 | 615 | 609 | 610 | 15,200 | 610 |
| 2025-08-21 | 610 | 612 | 607 | 612 | 21,900 | 612 |
| 2025-08-20 | 616 | 617 | 606 | 607 | 37,900 | 607 |
| 2025-08-19 | 608 | 617 | 608 | 610 | 45,400 | 610 |
| 2025-08-18 | 608 | 620 | 600 | 607 | 143,400 | 607 |
| 2025-08-15 | 591 | 592 | 560 | 585 | 223,800 | 585 |
| 2025-08-14 | 529 | 542 | 521 | 541 | 65,500 | 541 |
| 2025-08-13 | 536 | 536 | 528 | 529 | 17,600 | 529 |
| 2025-08-12 | 536 | 536 | 530 | 533 | 15,600 | 533 |
| 2025-08-08 | 535 | 538 | 535 | 536 | 10,300 | 536 |
| 2025-08-07 | 540 | 542 | 534 | 535 | 13,300 | 535 |
| 2025-08-06 | 534 | 543 | 533 | 540 | 14,800 | 540 |
| 2025-08-05 | 531 | 535 | 531 | 534 | 10,000 | 534 |
| 2025-08-04 | 529 | 533 | 529 | 530 | 10,700 | 530 |
| 2025-08-01 | 529 | 531 | 528 | 530 | 10,500 | 530 |
| 2025-07-31 | 526 | 529 | 526 | 528 | 12,000 | 528 |
| 2025-07-30 | 527 | 528 | 526 | 526 | 2,600 | 526 |
| 2025-07-29 | 523 | 527 | 523 | 527 | 5,900 | 527 |
| 2025-07-28 | 526 | 526 | 524 | 525 | 8,300 | 525 |
| 2025-07-25 | 522 | 526 | 522 | 524 | 5,800 | 524 |
| 2025-07-24 | 518 | 525 | 515 | 522 | 33,800 | 522 |
| 2025-07-23 | 512 | 516 | 512 | 514 | 10,200 | 514 |
| 2025-07-22 | 514 | 518 | 512 | 512 | 10,000 | 512 |
| 2025-07-18 | 519 | 519 | 514 | 514 | 11,000 | 514 |
| 2025-07-17 | 520 | 522 | 515 | 517 | 15,300 | 517 |
| 2025-07-16 | 524 | 524 | 521 | 521 | 13,000 | 521 |
| 2025-07-15 | 526 | 527 | 524 | 524 | 7,300 | 524 |
| 2025-07-14 | 528 | 528 | 525 | 526 | 14,200 | 526 |
| 2025-07-11 | 529 | 531 | 525 | 529 | 12,800 | 529 |
| 2025-07-10 | 532 | 534 | 529 | 529 | 8,600 | 529 |
| 2025-07-09 | 533 | 535 | 531 | 532 | 6,400 | 532 |
| 2025-07-08 | 531 | 534 | 531 | 533 | 3,400 | 533 |
| 2025-07-07 | 535 | 535 | 532 | 533 | 5,400 | 533 |
| 2025-07-04 | 535 | 537 | 532 | 535 | 4,400 | 535 |
| 2025-07-03 | 532 | 538 | 532 | 535 | 15,000 | 535 |
| 2025-07-02 | 532 | 537 | 528 | 531 | 13,900 | 531 |
| 2025-07-01 | 528 | 530 | 527 | 527 | 2,800 | 527 |
| 2025-06-30 | 534 | 538 | 517 | 528 | 24,400 | 528 |
| 2025-06-27 | 529 | 536 | 529 | 531 | 12,000 | 531 |
| 2025-06-26 | 533 | 534 | 529 | 529 | 14,200 | 529 |
| 2025-06-25 | 534 | 535 | 532 | 533 | 2,300 | 533 |
| 2025-06-24 | 538 | 538 | 533 | 534 | 3,400 | 534 |
| 2025-06-23 | 539 | 541 | 534 | 534 | 6,300 | 534 |
| 2025-06-20 | 543 | 544 | 539 | 543 | 3,600 | 543 |
| 2025-06-19 | 542 | 542 | 538 | 538 | 2,700 | 538 |
| 2025-06-18 | 549 | 552 | 540 | 543 | 11,800 | 543 |
| 2025-06-17 | 551 | 556 | 543 | 548 | 15,600 | 548 |
| 2025-06-16 | 542 | 551 | 537 | 549 | 25,800 | 549 |
| 2025-06-13 | 537 | 537 | 533 | 537 | 13,800 | 537 |
| 2025-06-12 | 537 | 541 | 535 | 537 | 11,800 | 537 |
| 2025-06-11 | 540 | 542 | 535 | 537 | 14,500 | 537 |
| 2025-06-10 | 544 | 544 | 540 | 540 | 3,500 | 540 |
| 2025-06-09 | 543 | 545 | 541 | 541 | 4,600 | 541 |
| 2025-06-06 | 550 | 550 | 541 | 542 | 22,000 | 542 |
| 2025-06-05 | 544 | 547 | 542 | 544 | 6,000 | 544 |
| 2025-06-04 | 547 | 548 | 543 | 543 | 4,700 | 543 |
| 2025-06-03 | 548 | 556 | 542 | 542 | 52,800 | 542 |
| 2025-06-02 | 546 | 551 | 543 | 544 | 12,000 | 544 |
| 2025-05-30 | 545 | 547 | 542 | 542 | 5,900 | 542 |
| 2025-05-29 | 555 | 555 | 543 | 544 | 13,200 | 544 |
| 2025-05-28 | 553 | 555 | 550 | 550 | 14,600 | 550 |
| 2025-05-27 | 547 | 552 | 546 | 552 | 6,500 | 552 |
| 2025-05-26 | 537 | 548 | 536 | 548 | 16,800 | 548 |
| 2025-05-23 | 540 | 541 | 538 | 539 | 8,500 | 539 |
| 2025-05-22 | 540 | 544 | 537 | 541 | 11,900 | 541 |
| 2025-05-21 | 539 | 545 | 538 | 538 | 16,800 | 538 |
| 2025-05-20 | 540 | 546 | 540 | 542 | 11,000 | 542 |
| 2025-05-19 | 536 | 542 | 533 | 542 | 20,700 | 542 |
| 2025-05-16 | 570 | 570 | 534 | 536 | 210,500 | 536 |
| 2025-05-15 | 584 | 594 | 584 | 587 | 40,700 | 587 |
| 2025-05-14 | 591 | 592 | 580 | 582 | 33,700 | 582 |
| 2025-05-13 | 598 | 601 | 591 | 596 | 26,500 | 596 |
| 2025-05-12 | 588 | 601 | 582 | 598 | 87,100 | 598 |
| 2025-05-09 | 578 | 587 | 576 | 583 | 14,700 | 583 |
| 2025-05-08 | 581 | 585 | 574 | 579 | 21,900 | 579 |
| 2025-05-07 | 574 | 595 | 572 | 580 | 30,000 | 580 |
| 2025-05-02 | 582 | 585 | 574 | 574 | 15,400 | 574 |
| 2025-05-01 | 587 | 587 | 580 | 586 | 7,900 | 586 |
| 2025-04-30 | 582 | 588 | 582 | 584 | 12,700 | 584 |
| 2025-04-28 | 582 | 602 | 573 | 580 | 63,800 | 580 |
| 2025-04-25 | 583 | 591 | 580 | 588 | 16,200 | 588 |
| 2025-04-24 | 592 | 592 | 583 | 586 | 9,600 | 586 |
| 2025-04-23 | 590 | 593 | 584 | 590 | 23,400 | 590 |
| 2025-04-22 | 594 | 598 | 571 | 589 | 38,500 | 589 |
| 2025-04-21 | 569 | 599 | 569 | 594 | 79,900 | 594 |
| 2025-04-18 | 555 | 568 | 555 | 563 | 17,200 | 563 |
| 2025-04-17 | 560 | 563 | 556 | 557 | 6,300 | 557 |
| 2025-04-16 | 565 | 568 | 554 | 557 | 28,000 | 557 |
| 2025-04-15 | 554 | 564 | 553 | 563 | 20,300 | 563 |
| 2025-04-14 | 538 | 557 | 534 | 547 | 24,500 | 547 |
| 2025-04-11 | 515 | 537 | 511 | 530 | 20,000 | 530 |
| 2025-04-10 | 543 | 543 | 518 | 524 | 35,800 | 524 |
| 2025-04-09 | 510 | 513 | 496 | 513 | 22,800 | 513 |
| 2025-04-08 | 494 | 522 | 494 | 519 | 38,400 | 519 |
| 2025-04-07 | 487 | 518 | 478 | 478 | 103,500 | 478 |
| 2025-04-04 | 558 | 558 | 523 | 537 | 87,400 | 537 |
| 2025-04-03 | 572 | 574 | 563 | 564 | 29,900 | 564 |
| 2025-04-02 | 582 | 583 | 578 | 582 | 11,300 | 582 |
| 2025-04-01 | 588 | 592 | 582 | 583 | 13,600 | 583 |
| 2025-03-31 | 590 | 590 | 580 | 585 | 23,400 | 585 |
| 2025-03-28 | 606 | 606 | 595 | 595 | 32,900 | 595 |
| 2025-03-27 | 587 | 616 | 587 | 602 | 134,900 | 602 |
| 2025-03-26 | 590 | 595 | 587 | 587 | 19,400 | 587 |
| 2025-03-25 | 589 | 593 | 584 | 593 | 24,400 | 593 |
| 2025-03-24 | 584 | 585 | 579 | 584 | 10,800 | 584 |
| 2025-03-21 | 580 | 588 | 580 | 583 | 29,000 | 583 |
| 2025-03-19 | 580 | 582 | 572 | 580 | 34,900 | 580 |
| 2025-03-18 | 579 | 583 | 577 | 582 | 19,300 | 582 |
| 2025-03-17 | 579 | 582 | 578 | 579 | 10,300 | 579 |
| 2025-03-14 | 579 | 582 | 574 | 580 | 15,700 | 580 |
| 2025-03-13 | 575 | 580 | 575 | 578 | 15,800 | 578 |
| 2025-03-12 | 563 | 576 | 563 | 576 | 33,400 | 576 |
| 2025-03-11 | 564 | 570 | 558 | 569 | 32,800 | 569 |
| 2025-03-10 | 567 | 570 | 564 | 567 | 25,100 | 567 |
| 2025-03-07 | 568 | 570 | 566 | 568 | 30,600 | 568 |
| 2025-03-06 | 576 | 576 | 567 | 569 | 56,300 | 569 |
| 2025-03-05 | 578 | 582 | 575 | 579 | 21,000 | 579 |
| 2025-03-04 | 575 | 579 | 570 | 579 | 63,600 | 579 |
| 2025-03-03 | 571 | 576 | 571 | 575 | 9,800 | 575 |
| 2025-02-28 | 573 | 573 | 563 | 571 | 22,900 | 571 |
| 2025-02-27 | 564 | 575 | 564 | 575 | 15,100 | 575 |
| 2025-02-26 | 570 | 570 | 561 | 563 | 27,500 | 563 |
| 2025-02-25 | 565 | 573 | 558 | 567 | 32,500 | 567 |
| 2025-02-21 | 577 | 577 | 566 | 571 | 55,300 | 571 |
| 2025-02-20 | 584 | 584 | 572 | 581 | 60,800 | 581 |
| 2025-02-19 | 581 | 590 | 581 | 589 | 58,200 | 589 |
| 2025-02-18 | 590 | 590 | 575 | 585 | 61,600 | 585 |
| 2025-02-17 | 608 | 610 | 587 | 588 | 277,700 | 588 |
| 2025-02-14 | 667 | 667 | 650 | 651 | 69,600 | 651 |
| 2025-02-13 | 660 | 672 | 656 | 663 | 52,200 | 663 |
| 2025-02-12 | 659 | 671 | 650 | 654 | 48,400 | 654 |
| 2025-02-10 | 642 | 657 | 640 | 657 | 49,900 | 657 |
| 2025-02-07 | 644 | 644 | 634 | 638 | 29,800 | 638 |
| 2025-02-06 | 637 | 645 | 637 | 644 | 43,500 | 644 |
| 2025-02-05 | 635 | 639 | 630 | 639 | 18,400 | 639 |
| 2025-02-04 | 639 | 642 | 629 | 635 | 15,200 | 635 |
| 2025-02-03 | 632 | 637 | 625 | 636 | 56,000 | 636 |
| 2025-01-31 | 635 | 635 | 630 | 631 | 35,800 | 631 |
| 2025-01-30 | 648 | 649 | 629 | 634 | 135,400 | 634 |
| 2025-01-29 | 649 | 654 | 644 | 652 | 51,500 | 652 |
| 2025-01-28 | 643 | 650 | 642 | 649 | 25,700 | 649 |
| 2025-01-27 | 645 | 651 | 641 | 643 | 28,100 | 643 |
| 2025-01-24 | 643 | 652 | 633 | 645 | 56,700 | 645 |
| 2025-01-23 | 650 | 652 | 640 | 643 | 67,400 | 643 |
| 2025-01-22 | 649 | 656 | 645 | 653 | 65,800 | 653 |
| 2025-01-21 | 633 | 652 | 623 | 652 | 95,100 | 652 |
| 2025-01-20 | 610 | 620 | 610 | 613 | 19,000 | 613 |
| 2025-01-17 | 612 | 614 | 606 | 610 | 27,100 | 610 |
| 2025-01-16 | 630 | 630 | 614 | 614 | 47,100 | 614 |
| 2025-01-15 | 629 | 632 | 611 | 622 | 35,700 | 622 |
| 2025-01-14 | 632 | 638 | 617 | 619 | 78,200 | 619 |
| 2025-01-10 | 641 | 648 | 631 | 634 | 68,700 | 634 |
| 2025-01-09 | 647 | 653 | 625 | 640 | 146,000 | 640 |
| 2025-01-08 | 648 | 673 | 639 | 657 | 418,000 | 657 |
| 2025-01-07 | 607 | 667 | 587 | 633 | 621,900 | 633 |
| 2025-01-06 | 565 | 571 | 560 | 567 | 24,000 | 567 |
分割・併合履歴 ： [2017-06-28]1株→0.1株