2215 第一屋製パン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	390	391	389	389	5,200	389
2023-06-07	391	392	390	390	8,100	390
2023-06-06	393	394	391	391	4,300	391
2023-06-05	394	396	393	393	6,200	393
2023-06-02	395	396	394	394	3,500	394
2023-06-01	397	398	394	394	4,700	394
2023-05-31	398	400	397	397	4,000	397
2023-05-30	399	399	398	398	3,800	398
2023-05-29	402	402	398	399	3,300	399
2023-05-26	400	400	398	398	6,500	398
2023-05-25	400	403	400	403	14,500	403
2023-05-24	400	403	399	401	8,100	401
2023-05-23	402	403	400	400	5,700	400
2023-05-22	401	403	400	402	4,700	402
2023-05-19	402	403	401	401	6,800	401
2023-05-18	402	404	402	402	5,900	402
2023-05-17	402	404	401	402	8,400	402
2023-05-16	400	405	398	402	30,500	402
2023-05-15	399	402	399	400	13,200	400
2023-05-12	399	401	399	399	3,300	399
2023-05-11	402	403	397	401	20,600	401
2023-05-10	403	405	399	402	11,100	402
2023-05-09	401	403	400	400	9,000	400
2023-05-08	405	405	401	401	6,900	401
2023-05-02	404	404	400	401	6,200	401
2023-05-01	400	405	398	404	19,000	404
2023-04-28	400	400	397	400	10,200	400
2023-04-27	397	401	396	396	28,400	396
2023-04-26	398	400	396	398	8,100	398
2023-04-25	398	400	396	398	7,800	398
2023-04-24	394	398	394	395	3,100	395
2023-04-21	395	397	394	394	3,500	394
2023-04-20	393	397	393	396	2,900	396
2023-04-19	398	398	395	396	3,200	396
2023-04-18	398	398	396	397	1,800	397
2023-04-17	396	397	396	396	2,700	396
2023-04-14	398	398	395	395	2,600	395
2023-04-13	395	398	395	396	9,600	396
2023-04-12	392	397	392	395	7,500	395
2023-04-11	393	394	391	392	5,800	392
2023-04-10	395	397	391	392	5,400	392
2023-04-07	392	393	390	390	4,800	390
2023-04-06	397	397	392	392	8,200	392
2023-04-05	394	398	393	395	9,000	395
2023-04-04	400	400	394	394	5,300	394
2023-04-03	400	403	396	397	14,300	397
2023-03-31	398	399	395	399	7,800	399
2023-03-30	399	402	396	400	13,700	400
2023-03-29	391	399	391	396	9,500	396
2023-03-28	393	393	391	393	4,100	393
2023-03-27	391	395	391	394	2,900	394
2023-03-24	393	395	391	391	3,700	391
2023-03-23	399	399	393	394	7,700	394
2023-03-22	394	396	392	394	5,900	394
2023-03-20	398	398	393	393	7,200	393
2023-03-17	402	405	401	403	11,000	403
2023-03-16	396	403	393	403	12,000	403
2023-03-15	397	403	397	399	14,100	399
2023-03-14	394	399	393	397	12,600	397
2023-03-13	395	400	394	400	9,200	400
2023-03-10	401	403	400	400	17,900	400
2023-03-09	405	405	400	405	10,200	405
2023-03-08	403	405	400	404	6,400	404
2023-03-07	400	405	400	403	11,600	403
2023-03-06	410	412	401	401	16,100	401
2023-03-03	403	407	401	406	13,900	406
2023-03-02	405	405	400	403	8,400	403
2023-03-01	402	402	399	400	7,900	400
2023-02-28	406	406	398	405	42,300	405
2023-02-27	393	414	393	409	51,300	409
2023-02-24	388	395	388	393	18,100	393
2023-02-22	398	398	389	391	11,200	391
2023-02-21	397	398	387	398	52,300	398
2023-02-20	411	416	383	398	244,900	398
2023-02-17	369	377	369	374	13,800	374
2023-02-16	372	380	372	380	7,300	380
2023-02-15	369	373	367	373	8,200	373
2023-02-14	376	376	369	373	11,800	373
2023-02-13	377	378	376	376	1,100	376
2023-02-10	382	382	377	377	4,000	377
2023-02-09	381	386	381	382	2,200	382
2023-02-08	385	386	380	381	3,700	381
2023-02-07	384	387	381	387	13,700	387
2023-02-06	379	384	374	384	4,900	384
2023-02-03	380	380	377	378	3,400	378
2023-02-02	384	384	378	380	3,700	380
2023-02-01	380	384	373	384	8,800	384
2023-01-31	376	378	375	376	3,800	376
2023-01-30	386	388	375	375	31,100	375
2023-01-27	381	383	381	381	5,600	381
2023-01-26	384	384	380	380	3,500	380
2023-01-25	383	384	378	383	7,000	383
2023-01-24	380	383	380	383	4,600	383
2023-01-23	378	380	377	378	3,700	378
2023-01-20	371	378	371	376	5,700	376
2023-01-19	370	373	370	370	3,500	370
2023-01-18	363	377	363	370	10,900	370
2023-01-17	361	364	360	362	9,600	362
2023-01-16	360	364	360	364	7,700	364
2023-01-13	371	372	362	362	13,400	362
2023-01-12	377	377	371	371	8,300	371
2023-01-11	381	382	377	377	5,500	377
2023-01-10	386	386	378	380	6,000	380
2023-01-06	375	378	375	378	10,700	378
2023-01-05	383	385	380	380	8,300	380
2023-01-04	390	390	383	386	7,600	386

分割・併合履歴： [2017-06-28]1株→0.1株