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
2021-09-2479880279680213,100802
2021-09-2280080379779714,000797
2021-09-2180880880080126,700801
2021-09-1781982081381517,800815
2021-09-1682382381982010,200820
2021-09-1582482582282410,800824
2021-09-1482482582182511,600825
2021-09-1382283082182416,800824
2021-09-1082983282182524,200825
2021-09-098288338288309,400830
2021-09-0882983282983110,300831
2021-09-0783283583083211,700832
2021-09-0684284283083324,500833
2021-09-0384385084084032,100840
2021-09-028678688588585,600858
2021-09-018638678638672,000867
2021-08-318648678638631,700863
2021-08-308738738648692,800869
2021-08-278678708648701,900870
2021-08-268598678598674,900867
2021-08-258568608568593,000859
2021-08-248578588558573,400857
2021-08-238588608578573,100857
2021-08-208588598568583,400858
2021-08-198528578528553,400855
2021-08-188528558518521,400852
2021-08-178568568528522,100852
2021-08-168668678578575,600857
2021-08-138668678658661,700866
2021-08-128698698668664,400866
2021-08-118658698658691,500869
2021-08-108658708658654,200865
2021-08-068698698668663,000866
2021-08-058728748708703,800870
2021-08-048778778738732,800873
2021-08-038778808738732,900873
2021-08-028778828758815,500881
2021-07-308838858778774,400877
2021-07-298838838808803,900880
2021-07-288848848808803,300880
2021-07-278808838768837,200883
2021-07-2687588187287820,200878
2021-07-2187288786687764,800877
2021-07-209379379329322,800932
2021-07-199339359309313,600931
2021-07-169359379339332,600933
2021-07-159419429359352,800935
2021-07-149399429389382,300938
2021-07-139429439399391,800939
2021-07-129419449399392,900939
2021-07-099409449399394,300939
2021-07-089449459409402,400940
2021-07-079449449419411,600941
2021-07-06947947944944900944
2021-07-059459479439441,100944
2021-07-029459489439431,300943
2021-07-019489509439451,500945
2021-06-309499509459481,400948
2021-06-299469499459492,200949
2021-06-289499499469491,600949
2021-06-259469499449463,900946
2021-06-249499509479491,700949
2021-06-239489499449491,600949
2021-06-229449489449482,300948
2021-06-219559559439435,300943
2021-06-189559599509552,400955
2021-06-179579579559551,200955
2021-06-169569579509571,700957
2021-06-159529589529521,500952
2021-06-149599599519521,900952
2021-06-119609609559553,400955
2021-06-109609619589601,600960
2021-06-099549609539601,500960
2021-06-089489559489541,800954
2021-06-079559559489482,400948
2021-06-049499539479521,700952
2021-06-039499529469503,900950
2021-06-029509529479472,000947
2021-06-019489539489532,000953
2021-05-319569569519511,700951
2021-05-289589589509574,700957
2021-05-279499529499507,000950
2021-05-269499509499491,300949
2021-05-259479519479492,400949
2021-05-249589589469494,800949
2021-05-219569569529521,100952
2021-05-209559569519511,100951
2021-05-199529589509506,400950
2021-05-189529529519522,600952
2021-05-179529569529532,200953
2021-05-149609639529522,000952
2021-05-139539599539541,100954
2021-05-129569629539532,400953
2021-05-119599629569563,100956
2021-05-109529609529592,700959
2021-05-079629629549542,400954
2021-05-069539599529521,800952
2021-04-309589589539533,800953
2021-04-289629699609603,900960
2021-04-279659709629621,700962
2021-04-269709709639642,300964
2021-04-239659669629621,600962
2021-04-229629699629631,800963
2021-04-219679709639633,100963
2021-04-209709719679671,900967
2021-04-199729729699721,400972
2021-04-169719739709701,800970
2021-04-159719769719731,000973
2021-04-149719739719721,400972
2021-04-139789789719742,000974
2021-04-129779779749751,400975
2021-04-099709799709713,300971
2021-04-089739809739732,900973
2021-04-079719789719752,200975
2021-04-069769819729724,600972
2021-04-059719759709752,200975
2021-04-029709729699692,100969
2021-04-019739759709702,100970
2021-03-319799809719752,900975
2021-03-309869869789793,600979
2021-03-2998298797098728,900987
2021-03-269889889809823,500982
2021-03-259859889809883,900988
2021-03-249879879769844,000984
2021-03-239899909839874,200987
2021-03-229829919829895,900989
2021-03-199859909829905,600990
2021-03-189779859779855,500985
2021-03-179879879809872,900987
2021-03-169879879819873,300987
2021-03-159869879799874,300987
2021-03-129809859799855,700985
2021-03-119799859789853,300985
2021-03-109809849789794,100979
2021-03-099779879759875,900987
2021-03-089759779709773,000977
2021-03-059699759699752,400975
2021-03-04973973968972900972
2021-03-039689749689721,800972
2021-03-029769769689682,600968
2021-03-019719769719712,300971
2021-02-269739789719714,900971
2021-02-259709789709732,800973
2021-02-249709739709721,100972
2021-02-229709769709711,000971
2021-02-199709789709721,700972
2021-02-189749749709701,600970
2021-02-179799799749747,700974
2021-02-169849849759804,300980
2021-02-159719839709836,200983
2021-02-129709759709745,200974
2021-02-109739739709702,100970
2021-02-099699739699731,900973
2021-02-089729739709735,400973
2021-02-059699719689712,000971
2021-02-049709719669691,900969
2021-02-039659719649701,700970
2021-02-029709719509654,200965
2021-02-019679709669675,600967
2021-01-299739739679701,500970
2021-01-289699739689725,700972
2021-01-279709739699697,900969
2021-01-269719739719731,200973
2021-01-259709739709712,000971
2021-01-229719759709712,600971
2021-01-219729779729742,000974
2021-01-20980980973976900976
2021-01-199709809709805,500980
2021-01-189759759709713,900971
2021-01-159759789729783,000978
2021-01-149779799769762,300976
2021-01-139809809779773,600977
2021-01-129809829809812,500981
2021-01-089809859809824,700982
2021-01-079859859809834,900983
2021-01-069799859799823,100982
2021-01-059859859799815,500981
2021-01-049879879819827,200982

分割・併合履歴 : [2017-06-28]1株→0.1株