2215 第一屋製パン(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 390 | 391 | 389 | 389 | 5,200 | 389 |
2023-06-07 | 391 | 392 | 390 | 390 | 8,100 | 390 |
2023-06-06 | 393 | 394 | 391 | 391 | 4,300 | 391 |
2023-06-05 | 394 | 396 | 393 | 393 | 6,200 | 393 |
2023-06-02 | 395 | 396 | 394 | 394 | 3,500 | 394 |
2023-06-01 | 397 | 398 | 394 | 394 | 4,700 | 394 |
2023-05-31 | 398 | 400 | 397 | 397 | 4,000 | 397 |
2023-05-30 | 399 | 399 | 398 | 398 | 3,800 | 398 |
2023-05-29 | 402 | 402 | 398 | 399 | 3,300 | 399 |
2023-05-26 | 400 | 400 | 398 | 398 | 6,500 | 398 |
2023-05-25 | 400 | 403 | 400 | 403 | 14,500 | 403 |
2023-05-24 | 400 | 403 | 399 | 401 | 8,100 | 401 |
2023-05-23 | 402 | 403 | 400 | 400 | 5,700 | 400 |
2023-05-22 | 401 | 403 | 400 | 402 | 4,700 | 402 |
2023-05-19 | 402 | 403 | 401 | 401 | 6,800 | 401 |
2023-05-18 | 402 | 404 | 402 | 402 | 5,900 | 402 |
2023-05-17 | 402 | 404 | 401 | 402 | 8,400 | 402 |
2023-05-16 | 400 | 405 | 398 | 402 | 30,500 | 402 |
2023-05-15 | 399 | 402 | 399 | 400 | 13,200 | 400 |
2023-05-12 | 399 | 401 | 399 | 399 | 3,300 | 399 |
2023-05-11 | 402 | 403 | 397 | 401 | 20,600 | 401 |
2023-05-10 | 403 | 405 | 399 | 402 | 11,100 | 402 |
2023-05-09 | 401 | 403 | 400 | 400 | 9,000 | 400 |
2023-05-08 | 405 | 405 | 401 | 401 | 6,900 | 401 |
2023-05-02 | 404 | 404 | 400 | 401 | 6,200 | 401 |
2023-05-01 | 400 | 405 | 398 | 404 | 19,000 | 404 |
2023-04-28 | 400 | 400 | 397 | 400 | 10,200 | 400 |
2023-04-27 | 397 | 401 | 396 | 396 | 28,400 | 396 |
2023-04-26 | 398 | 400 | 396 | 398 | 8,100 | 398 |
2023-04-25 | 398 | 400 | 396 | 398 | 7,800 | 398 |
2023-04-24 | 394 | 398 | 394 | 395 | 3,100 | 395 |
2023-04-21 | 395 | 397 | 394 | 394 | 3,500 | 394 |
2023-04-20 | 393 | 397 | 393 | 396 | 2,900 | 396 |
2023-04-19 | 398 | 398 | 395 | 396 | 3,200 | 396 |
2023-04-18 | 398 | 398 | 396 | 397 | 1,800 | 397 |
2023-04-17 | 396 | 397 | 396 | 396 | 2,700 | 396 |
2023-04-14 | 398 | 398 | 395 | 395 | 2,600 | 395 |
2023-04-13 | 395 | 398 | 395 | 396 | 9,600 | 396 |
2023-04-12 | 392 | 397 | 392 | 395 | 7,500 | 395 |
2023-04-11 | 393 | 394 | 391 | 392 | 5,800 | 392 |
2023-04-10 | 395 | 397 | 391 | 392 | 5,400 | 392 |
2023-04-07 | 392 | 393 | 390 | 390 | 4,800 | 390 |
2023-04-06 | 397 | 397 | 392 | 392 | 8,200 | 392 |
2023-04-05 | 394 | 398 | 393 | 395 | 9,000 | 395 |
2023-04-04 | 400 | 400 | 394 | 394 | 5,300 | 394 |
2023-04-03 | 400 | 403 | 396 | 397 | 14,300 | 397 |
2023-03-31 | 398 | 399 | 395 | 399 | 7,800 | 399 |
2023-03-30 | 399 | 402 | 396 | 400 | 13,700 | 400 |
2023-03-29 | 391 | 399 | 391 | 396 | 9,500 | 396 |
2023-03-28 | 393 | 393 | 391 | 393 | 4,100 | 393 |
2023-03-27 | 391 | 395 | 391 | 394 | 2,900 | 394 |
2023-03-24 | 393 | 395 | 391 | 391 | 3,700 | 391 |
2023-03-23 | 399 | 399 | 393 | 394 | 7,700 | 394 |
2023-03-22 | 394 | 396 | 392 | 394 | 5,900 | 394 |
2023-03-20 | 398 | 398 | 393 | 393 | 7,200 | 393 |
2023-03-17 | 402 | 405 | 401 | 403 | 11,000 | 403 |
2023-03-16 | 396 | 403 | 393 | 403 | 12,000 | 403 |
2023-03-15 | 397 | 403 | 397 | 399 | 14,100 | 399 |
2023-03-14 | 394 | 399 | 393 | 397 | 12,600 | 397 |
2023-03-13 | 395 | 400 | 394 | 400 | 9,200 | 400 |
2023-03-10 | 401 | 403 | 400 | 400 | 17,900 | 400 |
2023-03-09 | 405 | 405 | 400 | 405 | 10,200 | 405 |
2023-03-08 | 403 | 405 | 400 | 404 | 6,400 | 404 |
2023-03-07 | 400 | 405 | 400 | 403 | 11,600 | 403 |
2023-03-06 | 410 | 412 | 401 | 401 | 16,100 | 401 |
2023-03-03 | 403 | 407 | 401 | 406 | 13,900 | 406 |
2023-03-02 | 405 | 405 | 400 | 403 | 8,400 | 403 |
2023-03-01 | 402 | 402 | 399 | 400 | 7,900 | 400 |
2023-02-28 | 406 | 406 | 398 | 405 | 42,300 | 405 |
2023-02-27 | 393 | 414 | 393 | 409 | 51,300 | 409 |
2023-02-24 | 388 | 395 | 388 | 393 | 18,100 | 393 |
2023-02-22 | 398 | 398 | 389 | 391 | 11,200 | 391 |
2023-02-21 | 397 | 398 | 387 | 398 | 52,300 | 398 |
2023-02-20 | 411 | 416 | 383 | 398 | 244,900 | 398 |
2023-02-17 | 369 | 377 | 369 | 374 | 13,800 | 374 |
2023-02-16 | 372 | 380 | 372 | 380 | 7,300 | 380 |
2023-02-15 | 369 | 373 | 367 | 373 | 8,200 | 373 |
2023-02-14 | 376 | 376 | 369 | 373 | 11,800 | 373 |
2023-02-13 | 377 | 378 | 376 | 376 | 1,100 | 376 |
2023-02-10 | 382 | 382 | 377 | 377 | 4,000 | 377 |
2023-02-09 | 381 | 386 | 381 | 382 | 2,200 | 382 |
2023-02-08 | 385 | 386 | 380 | 381 | 3,700 | 381 |
2023-02-07 | 384 | 387 | 381 | 387 | 13,700 | 387 |
2023-02-06 | 379 | 384 | 374 | 384 | 4,900 | 384 |
2023-02-03 | 380 | 380 | 377 | 378 | 3,400 | 378 |
2023-02-02 | 384 | 384 | 378 | 380 | 3,700 | 380 |
2023-02-01 | 380 | 384 | 373 | 384 | 8,800 | 384 |
2023-01-31 | 376 | 378 | 375 | 376 | 3,800 | 376 |
2023-01-30 | 386 | 388 | 375 | 375 | 31,100 | 375 |
2023-01-27 | 381 | 383 | 381 | 381 | 5,600 | 381 |
2023-01-26 | 384 | 384 | 380 | 380 | 3,500 | 380 |
2023-01-25 | 383 | 384 | 378 | 383 | 7,000 | 383 |
2023-01-24 | 380 | 383 | 380 | 383 | 4,600 | 383 |
2023-01-23 | 378 | 380 | 377 | 378 | 3,700 | 378 |
2023-01-20 | 371 | 378 | 371 | 376 | 5,700 | 376 |
2023-01-19 | 370 | 373 | 370 | 370 | 3,500 | 370 |
2023-01-18 | 363 | 377 | 363 | 370 | 10,900 | 370 |
2023-01-17 | 361 | 364 | 360 | 362 | 9,600 | 362 |
2023-01-16 | 360 | 364 | 360 | 364 | 7,700 | 364 |
2023-01-13 | 371 | 372 | 362 | 362 | 13,400 | 362 |
2023-01-12 | 377 | 377 | 371 | 371 | 8,300 | 371 |
2023-01-11 | 381 | 382 | 377 | 377 | 5,500 | 377 |
2023-01-10 | 386 | 386 | 378 | 380 | 6,000 | 380 |
2023-01-06 | 375 | 378 | 375 | 378 | 10,700 | 378 |
2023-01-05 | 383 | 385 | 380 | 380 | 8,300 | 380 |
2023-01-04 | 390 | 390 | 383 | 386 | 7,600 | 386 |
分割・併合履歴 : [2017-06-28]1株→0.1株