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
2022-06-2450451349649610,200496
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