2215 第一屋製パン(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2840140539540531,0004,050
1985-12-2740140840040553,0004,050
1985-12-2639741039740040,0004,000
1985-12-25406416406410204,0004,100
1985-12-24400404396402282,0004,020
1985-12-23398400398400151,0004,000
1985-12-2139039438939280,0003,920
1985-12-2038938938538518,0003,850
1985-12-1939339538939061,0003,900
1985-12-18393393389393100,0003,930
1985-12-1739939939039167,0003,910
1985-12-16387397386397126,0003,970
1985-12-1338238938238545,0003,850
1985-12-1238539038138139,0003,810
1985-12-11386390380380112,0003,800
1985-12-1038738938138981,0003,890
1985-12-09377390377387185,0003,870
1985-12-0737537537037526,0003,750
1985-12-0637537537037016,0003,700
1985-12-0537537536536538,0003,650
1985-12-0438238237437551,0003,750
1985-12-0337038537038584,0003,850
1985-12-0237437436237013,0003,700
1985-11-3036437036437036,0003,700
1985-11-293633653623629,0003,620
1985-11-2836537036336310,0003,630
1985-11-273623623623622,0003,620
1985-11-2636136236136116,0003,610
1985-11-2536136136036119,0003,610
1985-11-223613613603607,0003,600
1985-11-2136236236036010,0003,600
1985-11-2036236536036030,0003,600
1985-11-183613613613612,0003,610
1985-11-153613613613611,0003,610
1985-11-1436436436136115,0003,610
1985-11-1336636636436410,0003,640
1985-11-123653653633657,0003,650
1985-11-1136737536236228,0003,620
1985-11-073753753753757,0003,750
1985-11-063673673673674,0003,670
1985-11-0537137136836814,0003,680
1985-11-023683683673673,0003,670
1985-11-013653673653672,0003,670
1985-10-313613653613656,0003,650
1985-10-3036436436336317,0003,630
1985-10-293633633633637,0003,630
1985-10-2837437436336316,0003,630
1985-10-263753753753752,0003,750
1985-10-2537738036536529,0003,650
1985-10-2437637737637610,0003,760
1985-10-233763763763761,0003,760
1985-10-2237638037637648,0003,760
1985-10-21383385380380145,0003,800
1985-10-1938038537838185,0003,810
1985-10-18369380369380136,0003,800
1985-10-1736837036637043,0003,700
1985-10-1636836836536717,0003,670
1985-10-1536636636636615,0003,660
1985-10-1436536836536632,0003,660
1985-10-1136636836636810,0003,680
1985-10-0936537036536532,0003,650
1985-10-0836836836536730,0003,670
1985-10-0736937036736725,0003,670
1985-10-053663683663686,0003,680
1985-10-0436937536736735,0003,670
1985-10-033663663653654,0003,650
1985-10-0236837036236227,0003,620
1985-10-0136636836336337,0003,630
1985-09-3036136436136324,0003,630
1985-09-283633633613618,0003,610
1985-09-2736136236136115,0003,610
1985-09-2636136436136118,0003,610
1985-09-253613613603605,0003,600
1985-09-243603613603617,0003,610
1985-09-203643683613619,0003,610
1985-09-193653653603617,0003,610
1985-09-1836836836736711,0003,670
1985-09-1737137136736824,0003,680
1985-09-133713723653729,0003,720
1985-09-1237037136537113,0003,710
1985-09-1135737035737011,0003,700
1985-09-1037037336937222,0003,720
1985-09-093743743743746,0003,740
1985-09-0737237537137516,0003,750
1985-09-063723723703707,0003,700
1985-09-053753753753755,0003,750
1985-09-0437138037137721,0003,770
1985-09-0338438437037058,0003,700
1985-09-02380390375386147,0003,860
1985-08-3136237536237534,0003,750
1985-08-3036937036036045,0003,600
1985-08-2835835933633674,0003,360
1985-08-2735935935735720,0003,570
1985-08-263593603573579,0003,570
1985-08-243573573573571,0003,570
1985-08-2335636035335320,0003,530
1985-08-2236136135535515,0003,550
1985-08-2136036036036013,0003,600
1985-08-2035035235035116,0003,510
1985-08-1935535535035011,0003,500
1985-08-163503503503502,0003,500
1985-08-143593593593592,0003,590
1985-08-1335536034936013,0003,600
1985-08-123593593553555,0003,550
1985-08-093653653593649,0003,640
1985-08-0836036536036516,0003,650
1985-08-0735135534034020,0003,400
1985-08-0635536035536017,0003,600
1985-08-053653653603603,0003,600
1985-08-033653653603603,0003,600
1985-08-0236636936536916,0003,690
1985-08-0136136536036537,0003,650
1985-07-3036037036037037,0003,700
1985-07-2936538036537022,0003,700
1985-07-2736337236336923,0003,690
1985-07-2636736736136312,0003,630
1985-07-2536936936836914,0003,690
1985-07-2437737737537549,0003,750
1985-07-2337737837637740,0003,770
1985-07-223803803773779,0003,770
1985-07-1937638037637723,0003,770
1985-07-1838438537537556,0003,750
1985-07-1737538537338371,0003,830
1985-07-1637138037138015,0003,800
1985-07-1537738237037077,0003,700
1985-07-1237038036538054,0003,800
1985-07-1138538637537551,0003,750
1985-07-10393400385386303,0003,860
1985-07-09361384360384144,0003,840
1985-07-0835836035436031,0003,600
1985-07-0635936035335331,0003,530
1985-07-05354360350355103,0003,550
1985-07-0435335435135124,0003,510
1985-07-0335435435035014,0003,500
1985-07-0234635534635545,0003,550
1985-07-0134734834634814,0003,480
1985-06-293463463463461,0003,460
1985-06-2834934934534619,0003,460
1985-06-2735035535035010,0003,500
1985-06-263503503503504,0003,500
1985-06-2534534634534615,0003,460
1985-06-2434034534034534,0003,450
1985-06-223363363363369,0003,360
1985-06-2134034033533618,0003,360
1985-06-2034134133934015,0003,400
1985-06-1935135134534517,0003,450
1985-06-1834935234834830,0003,480
1985-06-1735836035335350,0003,530
1985-06-1536036035735823,0003,580
1985-06-1436036235836225,0003,620
1985-06-1336436436036040,0003,600
1985-06-1236036536036522,0003,650
1985-06-1136236736136533,0003,650
1985-06-1035836735835856,0003,580
1985-06-07369370363363109,0003,630
1985-06-06365370363370112,0003,700
1985-06-0535036335035759,0003,570
1985-06-0435535535035159,0003,510
1985-06-0336336336036058,0003,600
1985-06-0136536836336356,0003,630
1985-05-3136737036536686,0003,660
1985-05-30360370360369170,0003,690
1985-05-2935536035435983,0003,590
1985-05-2835936035535596,0003,550
1985-05-27350360348360236,0003,600
1985-05-2534835034534883,0003,480
1985-05-24331350331350139,0003,500
1985-05-2333433432933019,0003,300
1985-05-2233033032632840,0003,280
1985-05-2132332532332536,0003,250
1985-05-2032532932332334,0003,230
1985-05-183243253243257,0003,250
1985-05-1732132532132215,0003,220
1985-05-1632132632132612,0003,260
1985-05-1532532632532518,0003,250
1985-05-1432432532432512,0003,250
1985-05-1332532632232515,0003,250
1985-05-1032632732632611,0003,260
1985-05-0933133132532513,0003,250
1985-05-0833433533033018,0003,300
1985-05-0733133433033415,0003,340
1985-05-0433433433033014,0003,300
1985-05-023253303253307,0003,300
1985-05-0132532632132111,0003,210
1985-04-303263293253299,0003,290
1985-04-2632532632532617,0003,260
1985-04-253263263263268,0003,260
1985-04-2432932932632611,0003,260
1985-04-2333033532533039,0003,300
1985-04-2232533032333042,0003,300
1985-04-2032332432232414,0003,240
1985-04-193223223223226,0003,220
1985-04-1832032532032530,0003,250
1985-04-1731732031732030,0003,200
1985-04-1632032031731719,0003,170
1985-04-1532032031731815,0003,180
1985-04-113203203153167,0003,160
1985-04-1031732031332025,0003,200
1985-04-0931532031532019,0003,200
1985-04-0831231231231211,0003,120
1985-04-0631431531131122,0003,110
1985-04-0531531531131523,0003,150
1985-04-0431031531031527,0003,150
1985-04-0331031031031019,0003,100
1985-04-023083083083083,0003,080
1985-04-0130930930730731,0003,070
1985-03-3030731030630827,0003,080
1985-03-2930731030731010,0003,100
1985-03-283073103063066,0003,060
1985-03-2731031031031011,0003,100
1985-03-253103103103104,0003,100
1985-03-233073073063065,0003,060
1985-03-2230830830730711,0003,070
1985-03-2030730830630612,0003,060
1985-03-193083083083082,0003,080
1985-03-183073103073108,0003,100
1985-03-1630630630630610,0003,060
1985-03-1531031030630617,0003,060
1985-03-143093103093109,0003,100
1985-03-133073083073084,0003,080
1985-03-1230730930630615,0003,060
1985-03-1130630830630726,0003,070
1985-03-0631031130630615,0003,060
1985-03-0531031431031410,0003,140
1985-03-0431031531031516,0003,150
1985-03-023063063063066,0003,060
1985-03-0130630630530511,0003,050
1985-02-2830730830530526,0003,050
1985-02-2730630730530719,0003,070
1985-02-2630730730630615,0003,060
1985-02-253073073073073,0003,070
1985-02-2330630630630620,0003,060
1985-02-213073083073075,0003,070
1985-02-2030830830630635,0003,060
1985-02-193083083083085,0003,080
1985-02-163073073073076,0003,070
1985-02-153073073073073,0003,070
1985-02-143063063063067,0003,060
1985-02-1330530530530516,0003,050
1985-02-1230530630530616,0003,060
1985-02-0830630930530630,0003,060
1985-02-0730630930530516,0003,050
1985-02-0530931130831114,0003,110
1985-02-043093103083108,0003,100
1985-02-023113113113114,0003,110
1985-02-0131131131131114,0003,110
1985-01-3131131231031212,0003,120
1985-01-3030931030931010,0003,100
1985-01-2930830830830814,0003,080
1985-01-2831031030830813,0003,080
1985-01-263103103103102,0003,100
1985-01-2431531530530516,0003,050
1985-01-233163183153154,0003,150
1985-01-223193193153156,0003,150
1985-01-2131931931931913,0003,190
1985-01-1931531731531523,0003,150
1985-01-183153163153166,0003,160
1985-01-1731531531531510,0003,150
1985-01-1631531531531521,0003,150
1985-01-1430531030531013,0003,100
1985-01-1130830830730719,0003,070
1985-01-103083083073089,0003,080
1985-01-0931031530830819,0003,080
1985-01-0830831530831019,0003,100
1985-01-073083083083087,0003,080
1985-01-043133133103103,0003,100

分割・併合履歴 : [2017-06-28]1株→0.1株