2215 第一屋製パン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-279861,0049861,00052,4001,000
2020-11-269981,0039981,0027,3001,002
2020-11-259981,0019979998,100999
2020-11-249991,00299899910,000999
2020-11-201,0001,00399899913,000999
2020-11-191,0031,0051,0011,0033,4001,003
2020-11-181,0051,0101,0011,0085,6001,008
2020-11-171,0091,0101,0041,0106,3001,010
2020-11-161,0021,0081,0021,0085,9001,008
2020-11-131,0001,0049991,00211,0001,002
2020-11-121,0001,0071,0001,0075,6001,007
2020-11-119981,0059981,0057,9001,005
2020-11-101,0041,0061,0001,0059,6001,005
2020-11-091,0041,0049991,0047,9001,004
2020-11-069991,0059991,00411,1001,004
2020-11-059941,0009941,0006,2001,000
2020-11-049959999949995,000999
2020-11-029989999949994,400999
2020-10-309909989899966,800996
2020-10-299969989959952,500995
2020-10-2898999997299927,200999
2020-10-279969999959993,300999
2020-10-269999999919973,600997
2020-10-239909979909959,000995
2020-10-229989999969992,600999
2020-10-219929989929985,800998
2020-10-209959969949941,300994
2020-10-199949979939952,100995
2020-10-169999999939946,300994
2020-10-159999999949992,800999
2020-10-149979989959983,900998
2020-10-139919999919972,400997
2020-10-129969999939962,900996
2020-10-099961,0009959997,100999
2020-10-089989999969996,000999
2020-10-079979999919995,300999
2020-10-069999999969971,300997
2020-10-059929999929994,100999
2020-10-029939999929992,000999
2020-09-309999999939955,000995
2020-09-299959999909967,500996
2020-09-281,0001,00098399928,200999
2020-09-259989999919994,900999
2020-09-249959989959985,400998
2020-09-239949959939954,600995
2020-09-189959959919958,100995
2020-09-179949959919953,500995
2020-09-169939959919955,600995
2020-09-159929939889924,300992
2020-09-149899919879903,400990
2020-09-119909909829866,900986
2020-09-109849859799803,500980
2020-09-099839849789844,800984
2020-09-089849849769833,600983
2020-09-079829839759822,400982
2020-09-049749829729751,900975
2020-09-039839849739742,500974
2020-09-029849849709762,200976
2020-09-019839839759761,800976
2020-08-319809859789792,000979
2020-08-289859869819862,400986
2020-08-279859859819851,600985
2020-08-269849849809801,200980
2020-08-259859859809831,900983
2020-08-249849849799841,300984
2020-08-21975978975976700976
2020-08-209729729709701,000970
2020-08-199759809719711,800971
2020-08-189759869759771,500977
2020-08-179799859689851,900985
2020-08-149819869759754,000975
2020-08-139819889799863,700986
2020-08-129839859759853,400985
2020-08-119799849749832,500983
2020-08-079759849749771,700977
2020-08-069839839759811,300981
2020-08-059689809689732,400973
2020-08-0492698892698810,300988
2020-08-039229409199403,100940
2020-07-319219409139228,100922
2020-07-3095295889792028,700920
2020-07-299629769509508,600950
2020-07-289839839629772,100977
2020-07-279569839569835,300983
2020-07-229859859559553,800955
2020-07-219809879799873,100987
2020-07-209809879779871,700987
2020-07-179799839749811,400981
2020-07-169819869769782,500978
2020-07-159809879799851,900985
2020-07-149779889729886,000988
2020-07-139829879799831,700983
2020-07-109919919829825,100982
2020-07-099919919769904,000990
2020-07-0899299496798715,900987
2020-07-079879889719883,200988
2020-07-069729889729888,900988
2020-07-039719719709711,400971
2020-07-029699719699713,800971
2020-07-019629699619623,600962
2020-06-309699699629691,800969
2020-06-299619709619692,600969
2020-06-269619689619686,400968
2020-06-259599689579614,000961
2020-06-249689689629681,400968
2020-06-239699709629683,600968
2020-06-22970970966969900969
2020-06-199669709669701,300970
2020-06-189709719629701,800970
2020-06-179709709629701,600970
2020-06-169569699569692,800969
2020-06-15951959950951800951
2020-06-129459569459513,200951
2020-06-119699699509502,400950
2020-06-109639709569703,300970
2020-06-099579649479647,900964
2020-06-089709759629626,400962
2020-06-0596598096597910,700979
2020-06-049669669619654,700965
2020-06-039569659569653,100965
2020-06-029509589509581,900958
2020-06-019579579509503,800950
2020-05-299639649529536,700953
2020-05-289569609539605,000960
2020-05-279579579509565,000956
2020-05-269459539439534,900953
2020-05-25940945937945800945
2020-05-22945946940943900943
2020-05-219429459409452,900945
2020-05-209359459359421,800942
2020-05-199429469309383,900938
2020-05-189409409219381,500938
2020-05-159259409149403,400940
2020-05-149349349229251,300925
2020-05-139239339239331,900933
2020-05-129149239149231,400923
2020-05-119229229149141,700914
2020-05-089089189039182,500918
2020-05-078839098839052,900905
2020-05-019179238838837,700883
2020-04-309389389149177,000917
2020-04-289119219069123,800912
2020-04-279079159079142,800914
2020-04-248989078989072,700907
2020-04-238989058928952,900895
2020-04-228898978898971,500897
2020-04-218848958848952,500895
2020-04-208888968888941,500894
2020-04-178889108868864,700886
2020-04-168959038869033,900903
2020-04-158968968918932,000893
2020-04-148888888828882,800888
2020-04-138988988898891,300889
2020-04-109099138888982,300898
2020-04-099179179009094,900909
2020-04-088829108829094,000909
2020-04-079149208808925,700892
2020-04-068368788368789,100878
2020-04-0387587683683610,700836
2020-04-028978978778777,800877
2020-04-019239279109123,300912
2020-03-319369419129214,000921
2020-03-309219399209318,900931
2020-03-2792795292795214,600952
2020-03-269009268929266,700926
2020-03-2591491487590014,800900
2020-03-2490490887190214,000902
2020-03-2383287881287411,000874
2020-03-1981084976583610,000836
2020-03-187988127977996,700799
2020-03-1775579875079811,000798
2020-03-167557807547655,500765
2020-03-1375076275075213,500752
2020-03-128418438088089,100808
2020-03-118238598238536,600853
2020-03-1077385975483818,300838
2020-03-098108138058057,300805
2020-03-068168268168214,800821
2020-03-058378378238258,400825
2020-03-048098248098206,300820
2020-03-0381585281481716,400817
2020-03-0277380077379016,300790
2020-02-2886086080280215,600802
2020-02-2789589787087211,600872
2020-02-269209218928959,300895
2020-02-259309319219217,500921
2020-02-219459589459554,700955
2020-02-209489569489532,700953
2020-02-199369569339538,600953
2020-02-189409499299436,900943
2020-02-179149439139379,400937
2020-02-149279289129286,600928
2020-02-139309309269292,100929
2020-02-129449449319312,300931
2020-02-109359439339432,100943
2020-02-079379379309357,200935
2020-02-069359449359374,700937
2020-02-059339509339343,800934
2020-02-049369399369392,000939
2020-02-039259379259372,900937
2020-01-319399399339373,700937
2020-01-3091895791595710,900957
2020-01-299109199109146,300914
2020-01-289119139119134,300913
2020-01-279209209139157,200915
2020-01-249309309239249,800924
2020-01-239409409389406,800940
2020-01-2295095494894810,300948
2020-01-219619629569581,600958
2020-01-209609629569563,200956
2020-01-179549579549551,400955
2020-01-169559569529542,200954
2020-01-159559589559552,000955
2020-01-149559579539542,400954
2020-01-109649649579601,900960
2020-01-099569649529634,300963
2020-01-089539569509523,600952
2020-01-079519639519636,300963
2020-01-069619619509555,700955

分割・併合履歴 : [2017-06-28]1株→0.1株