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
2021-04-209709719679671,900967
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