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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 425 | 428 | 423 | 425 | 8,500 | 425 |
| 2022-10-05 | 427 | 432 | 427 | 428 | 8,000 | 428 |
| 2022-10-04 | 419 | 429 | 417 | 427 | 10,100 | 427 |
| 2022-10-03 | 410 | 423 | 409 | 416 | 15,500 | 416 |
| 2022-09-30 | 423 | 423 | 408 | 410 | 17,500 | 410 |
| 2022-09-29 | 398 | 420 | 398 | 420 | 21,000 | 420 |
| 2022-09-28 | 401 | 401 | 391 | 398 | 20,900 | 398 |
| 2022-09-27 | 422 | 422 | 404 | 405 | 29,100 | 405 |
| 2022-09-26 | 425 | 427 | 422 | 422 | 13,300 | 422 |
| 2022-09-22 | 440 | 440 | 431 | 431 | 16,200 | 431 |
| 2022-09-21 | 445 | 446 | 442 | 442 | 10,600 | 442 |
| 2022-09-20 | 449 | 449 | 446 | 449 | 10,200 | 449 |
| 2022-09-16 | 450 | 450 | 449 | 449 | 9,100 | 449 |
| 2022-09-15 | 456 | 456 | 450 | 452 | 11,100 | 452 |
| 2022-09-14 | 456 | 457 | 452 | 452 | 12,300 | 452 |
| 2022-09-13 | 459 | 460 | 457 | 458 | 4,600 | 458 |
| 2022-09-12 | 462 | 462 | 460 | 460 | 6,800 | 460 |
| 2022-09-09 | 460 | 463 | 460 | 462 | 7,200 | 462 |
| 2022-09-08 | 463 | 465 | 462 | 465 | 7,000 | 465 |
| 2022-09-07 | 462 | 463 | 458 | 461 | 10,000 | 461 |
| 2022-09-06 | 467 | 469 | 463 | 463 | 11,700 | 463 |
| 2022-09-05 | 468 | 468 | 467 | 467 | 4,400 | 467 |
| 2022-09-02 | 471 | 471 | 469 | 469 | 10,100 | 469 |
| 2022-09-01 | 476 | 476 | 471 | 472 | 10,600 | 472 |
| 2022-08-31 | 475 | 476 | 475 | 475 | 5,700 | 475 |
| 2022-08-30 | 478 | 478 | 476 | 477 | 2,900 | 477 |
| 2022-08-29 | 479 | 479 | 476 | 476 | 5,100 | 476 |
| 2022-08-26 | 478 | 479 | 477 | 479 | 4,400 | 479 |
| 2022-08-25 | 479 | 480 | 477 | 480 | 3,800 | 480 |
| 2022-08-24 | 480 | 480 | 477 | 477 | 15,200 | 477 |
| 2022-08-23 | 481 | 482 | 480 | 480 | 5,600 | 480 |
| 2022-08-22 | 480 | 485 | 480 | 482 | 6,700 | 482 |
| 2022-08-19 | 481 | 483 | 481 | 481 | 7,100 | 481 |
| 2022-08-18 | 481 | 485 | 480 | 481 | 12,300 | 481 |
| 2022-08-17 | 483 | 487 | 481 | 482 | 17,900 | 482 |
| 2022-08-16 | 488 | 488 | 481 | 487 | 11,800 | 487 |
| 2022-08-15 | 494 | 496 | 489 | 496 | 12,500 | 496 |
| 2022-08-12 | 484 | 493 | 484 | 493 | 9,300 | 493 |
| 2022-08-10 | 484 | 484 | 481 | 484 | 4,400 | 484 |
| 2022-08-09 | 484 | 484 | 481 | 482 | 5,800 | 482 |
| 2022-08-08 | 482 | 483 | 481 | 481 | 9,400 | 481 |
| 2022-08-05 | 484 | 485 | 483 | 484 | 6,400 | 484 |
| 2022-08-04 | 484 | 486 | 484 | 484 | 2,600 | 484 |
| 2022-08-03 | 491 | 491 | 484 | 484 | 7,600 | 484 |
| 2022-08-02 | 485 | 488 | 485 | 486 | 3,500 | 486 |
| 2022-08-01 | 492 | 492 | 484 | 486 | 7,400 | 486 |
| 2022-07-29 | 487 | 492 | 487 | 487 | 7,400 | 487 |
| 2022-07-28 | 502 | 502 | 486 | 486 | 49,200 | 486 |
| 2022-07-27 | 493 | 497 | 493 | 494 | 7,700 | 494 |
| 2022-07-26 | 495 | 501 | 491 | 498 | 16,900 | 498 |
| 2022-07-25 | 491 | 493 | 490 | 493 | 2,400 | 493 |
| 2022-07-22 | 495 | 495 | 491 | 491 | 4,700 | 491 |
| 2022-07-21 | 489 | 493 | 489 | 493 | 6,400 | 493 |
| 2022-07-20 | 489 | 494 | 488 | 488 | 11,200 | 488 |
| 2022-07-19 | 494 | 494 | 489 | 491 | 14,500 | 491 |
| 2022-07-15 | 496 | 498 | 495 | 495 | 3,300 | 495 |
| 2022-07-14 | 497 | 499 | 494 | 498 | 5,200 | 498 |
| 2022-07-13 | 496 | 499 | 494 | 494 | 5,000 | 494 |
| 2022-07-12 | 494 | 498 | 494 | 494 | 5,500 | 494 |
| 2022-07-11 | 498 | 498 | 494 | 494 | 6,900 | 494 |
| 2022-07-08 | 499 | 499 | 494 | 494 | 8,300 | 494 |
| 2022-07-07 | 495 | 499 | 494 | 495 | 8,500 | 495 |
| 2022-07-06 | 495 | 498 | 495 | 495 | 5,400 | 495 |
| 2022-07-05 | 496 | 496 | 495 | 495 | 3,400 | 495 |
| 2022-07-04 | 498 | 499 | 495 | 495 | 4,300 | 495 |
| 2022-07-01 | 500 | 503 | 496 | 496 | 10,300 | 496 |
| 2022-06-30 | 509 | 509 | 497 | 503 | 8,500 | 503 |
| 2022-06-29 | 501 | 507 | 498 | 507 | 12,900 | 507 |
| 2022-06-28 | 499 | 502 | 496 | 502 | 3,700 | 502 |
| 2022-06-27 | 496 | 501 | 495 | 499 | 4,600 | 499 |
| 2022-06-24 | 504 | 513 | 496 | 496 | 10,200 | 496 |
| 2022-06-23 | 496 | 503 | 496 | 500 | 2,500 | 500 |
| 2022-06-22 | 499 | 500 | 496 | 496 | 8,700 | 496 |
| 2022-06-21 | 501 | 505 | 500 | 500 | 5,100 | 500 |
| 2022-06-20 | 505 | 505 | 501 | 501 | 3,300 | 501 |
| 2022-06-17 | 502 | 504 | 501 | 502 | 7,900 | 502 |
| 2022-06-16 | 505 | 509 | 505 | 505 | 3,300 | 505 |
| 2022-06-15 | 506 | 508 | 505 | 505 | 4,200 | 505 |
| 2022-06-14 | 510 | 514 | 506 | 506 | 5,500 | 506 |
| 2022-06-13 | 512 | 513 | 510 | 512 | 3,700 | 512 |
| 2022-06-10 | 513 | 516 | 513 | 514 | 3,400 | 514 |
| 2022-06-09 | 515 | 518 | 514 | 514 | 4,600 | 514 |
| 2022-06-08 | 519 | 519 | 515 | 515 | 5,800 | 515 |
| 2022-06-07 | 516 | 519 | 515 | 515 | 3,900 | 515 |
| 2022-06-06 | 515 | 519 | 515 | 516 | 6,300 | 516 |
| 2022-06-03 | 514 | 517 | 513 | 515 | 3,500 | 515 |
| 2022-06-02 | 516 | 516 | 513 | 516 | 3,500 | 516 |
| 2022-06-01 | 515 | 517 | 513 | 517 | 3,600 | 517 |
| 2022-05-31 | 517 | 518 | 514 | 516 | 11,200 | 516 |
| 2022-05-30 | 506 | 518 | 503 | 518 | 11,100 | 518 |
| 2022-05-27 | 508 | 508 | 506 | 506 | 5,500 | 506 |
| 2022-05-26 | 508 | 510 | 508 | 508 | 6,000 | 508 |
| 2022-05-25 | 508 | 512 | 508 | 510 | 4,800 | 510 |
| 2022-05-24 | 511 | 511 | 508 | 509 | 5,800 | 509 |
| 2022-05-23 | 511 | 515 | 511 | 515 | 3,800 | 515 |
| 2022-05-20 | 509 | 510 | 507 | 510 | 3,400 | 510 |
| 2022-05-19 | 509 | 513 | 508 | 509 | 5,000 | 509 |
| 2022-05-18 | 509 | 513 | 509 | 513 | 2,100 | 513 |
| 2022-05-17 | 514 | 516 | 513 | 513 | 5,100 | 513 |
| 2022-05-16 | 520 | 524 | 516 | 518 | 6,700 | 518 |
| 2022-05-13 | 511 | 518 | 511 | 517 | 5,800 | 517 |
| 2022-05-12 | 510 | 516 | 509 | 512 | 10,800 | 512 |
| 2022-05-11 | 515 | 519 | 513 | 515 | 4,200 | 515 |
| 2022-05-10 | 512 | 519 | 512 | 515 | 5,000 | 515 |
| 2022-05-09 | 526 | 526 | 521 | 521 | 5,600 | 521 |
| 2022-05-06 | 516 | 526 | 516 | 522 | 3,000 | 522 |
| 2022-05-02 | 524 | 530 | 524 | 526 | 5,100 | 526 |
| 2022-04-28 | 518 | 526 | 518 | 524 | 5,400 | 524 |
| 2022-04-27 | 516 | 529 | 512 | 528 | 20,800 | 528 |
| 2022-04-26 | 521 | 523 | 520 | 523 | 3,000 | 523 |
| 2022-04-25 | 521 | 527 | 520 | 522 | 4,700 | 522 |
| 2022-04-22 | 524 | 526 | 522 | 525 | 2,500 | 525 |
| 2022-04-21 | 521 | 526 | 521 | 524 | 4,500 | 524 |
| 2022-04-20 | 522 | 524 | 520 | 524 | 3,300 | 524 |
| 2022-04-19 | 525 | 525 | 521 | 522 | 2,900 | 522 |
| 2022-04-18 | 522 | 526 | 521 | 523 | 4,000 | 523 |
| 2022-04-15 | 522 | 527 | 522 | 523 | 4,300 | 523 |
| 2022-04-14 | 526 | 532 | 526 | 530 | 3,800 | 530 |
| 2022-04-13 | 528 | 533 | 523 | 533 | 5,100 | 533 |
| 2022-04-12 | 533 | 533 | 526 | 528 | 5,900 | 528 |
| 2022-04-11 | 533 | 538 | 533 | 535 | 4,400 | 535 |
| 2022-04-08 | 537 | 548 | 532 | 543 | 6,300 | 543 |
| 2022-04-07 | 540 | 544 | 533 | 533 | 8,100 | 533 |
| 2022-04-06 | 542 | 545 | 541 | 544 | 4,700 | 544 |
| 2022-04-05 | 547 | 547 | 543 | 544 | 4,400 | 544 |
| 2022-04-04 | 548 | 548 | 543 | 544 | 1,300 | 544 |
| 2022-04-01 | 541 | 548 | 541 | 548 | 3,400 | 548 |
| 2022-03-31 | 542 | 548 | 542 | 545 | 5,000 | 545 |
| 2022-03-30 | 549 | 549 | 541 | 546 | 3,900 | 546 |
| 2022-03-29 | 542 | 548 | 541 | 548 | 3,700 | 548 |
| 2022-03-28 | 547 | 547 | 541 | 545 | 4,200 | 545 |
| 2022-03-25 | 545 | 548 | 544 | 546 | 4,600 | 546 |
| 2022-03-24 | 537 | 543 | 537 | 543 | 4,900 | 543 |
| 2022-03-23 | 535 | 537 | 535 | 537 | 3,500 | 537 |
| 2022-03-22 | 533 | 533 | 532 | 533 | 4,900 | 533 |
| 2022-03-18 | 531 | 533 | 530 | 533 | 4,600 | 533 |
| 2022-03-17 | 532 | 540 | 530 | 534 | 6,000 | 534 |
| 2022-03-16 | 544 | 544 | 530 | 537 | 5,500 | 537 |
| 2022-03-15 | 550 | 551 | 539 | 544 | 18,200 | 544 |
| 2022-03-14 | 520 | 546 | 520 | 546 | 11,300 | 546 |
| 2022-03-11 | 516 | 526 | 516 | 520 | 6,800 | 520 |
| 2022-03-10 | 538 | 538 | 521 | 525 | 12,300 | 525 |
| 2022-03-09 | 511 | 531 | 510 | 527 | 13,000 | 527 |
| 2022-03-08 | 517 | 520 | 513 | 519 | 12,900 | 519 |
| 2022-03-07 | 539 | 539 | 526 | 526 | 9,600 | 526 |
| 2022-03-04 | 553 | 556 | 540 | 540 | 11,700 | 540 |
| 2022-03-03 | 546 | 560 | 546 | 559 | 6,400 | 559 |
| 2022-03-02 | 549 | 549 | 542 | 546 | 3,900 | 546 |
| 2022-03-01 | 541 | 549 | 541 | 546 | 8,000 | 546 |
| 2022-02-28 | 545 | 547 | 543 | 543 | 3,100 | 543 |
| 2022-02-25 | 542 | 546 | 541 | 542 | 3,100 | 542 |
| 2022-02-24 | 547 | 547 | 540 | 543 | 8,000 | 543 |
| 2022-02-22 | 541 | 547 | 541 | 545 | 4,300 | 545 |
| 2022-02-21 | 551 | 551 | 547 | 549 | 8,200 | 549 |
| 2022-02-18 | 570 | 570 | 561 | 561 | 5,600 | 561 |
| 2022-02-17 | 572 | 575 | 571 | 571 | 3,000 | 571 |
| 2022-02-16 | 568 | 573 | 565 | 572 | 3,700 | 572 |
| 2022-02-15 | 558 | 564 | 551 | 561 | 6,200 | 561 |
| 2022-02-14 | 556 | 556 | 545 | 556 | 8,000 | 556 |
| 2022-02-10 | 549 | 556 | 543 | 556 | 5,600 | 556 |
| 2022-02-09 | 547 | 547 | 544 | 547 | 2,100 | 547 |
| 2022-02-08 | 544 | 546 | 542 | 543 | 5,000 | 543 |
| 2022-02-07 | 536 | 536 | 531 | 531 | 2,700 | 531 |
| 2022-02-04 | 532 | 534 | 526 | 532 | 6,600 | 532 |
| 2022-02-03 | 538 | 538 | 532 | 534 | 3,300 | 534 |
| 2022-02-02 | 544 | 544 | 523 | 538 | 21,000 | 538 |
| 2022-02-01 | 532 | 535 | 530 | 532 | 4,500 | 532 |
| 2022-01-31 | 530 | 532 | 530 | 531 | 1,300 | 531 |
| 2022-01-28 | 543 | 543 | 531 | 534 | 6,100 | 534 |
| 2022-01-27 | 543 | 544 | 530 | 530 | 8,100 | 530 |
| 2022-01-26 | 546 | 546 | 540 | 543 | 4,300 | 543 |
| 2022-01-25 | 536 | 540 | 536 | 540 | 3,400 | 540 |
| 2022-01-24 | 526 | 541 | 526 | 541 | 6,000 | 541 |
| 2022-01-21 | 528 | 533 | 527 | 528 | 5,700 | 528 |
| 2022-01-20 | 527 | 531 | 526 | 528 | 3,400 | 528 |
| 2022-01-19 | 530 | 531 | 527 | 527 | 4,600 | 527 |
| 2022-01-18 | 530 | 532 | 528 | 530 | 2,900 | 530 |
| 2022-01-17 | 527 | 536 | 526 | 531 | 7,800 | 531 |
| 2022-01-14 | 531 | 532 | 526 | 530 | 8,200 | 530 |
| 2022-01-13 | 545 | 547 | 534 | 534 | 9,700 | 534 |
| 2022-01-12 | 541 | 549 | 541 | 545 | 7,700 | 545 |
| 2022-01-11 | 548 | 550 | 541 | 543 | 12,100 | 543 |
| 2022-01-07 | 550 | 553 | 548 | 548 | 4,600 | 548 |
| 2022-01-06 | 557 | 557 | 546 | 547 | 10,500 | 547 |
| 2022-01-05 | 561 | 562 | 558 | 558 | 5,100 | 558 |
| 2022-01-04 | 553 | 559 | 553 | 556 | 6,600 | 556 |
分割・併合履歴 ： [2017-06-28]1株→0.1株