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