2215 第一屋製パン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 205 | 210 | 205 | 206 | 21,000 | 2,060 |
| 2000-12-28 | 218 | 218 | 209 | 210 | 41,000 | 2,100 |
| 2000-12-27 | 215 | 215 | 209 | 210 | 16,000 | 2,100 |
| 2000-12-26 | 215 | 219 | 215 | 215 | 15,000 | 2,150 |
| 2000-12-25 | 208 | 218 | 208 | 218 | 37,000 | 2,180 |
| 2000-12-22 | 220 | 220 | 217 | 218 | 24,000 | 2,180 |
| 2000-12-21 | 215 | 215 | 208 | 210 | 51,000 | 2,100 |
| 2000-12-20 | 215 | 226 | 215 | 223 | 34,000 | 2,230 |
| 2000-12-19 | 229 | 229 | 225 | 225 | 25,000 | 2,250 |
| 2000-12-18 | 229 | 230 | 228 | 230 | 10,000 | 2,300 |
| 2000-12-15 | 230 | 236 | 228 | 228 | 178,000 | 2,280 |
| 2000-12-14 | 235 | 235 | 230 | 230 | 11,000 | 2,300 |
| 2000-12-13 | 236 | 237 | 230 | 235 | 17,000 | 2,350 |
| 2000-12-12 | 235 | 237 | 235 | 237 | 19,000 | 2,370 |
| 2000-12-11 | 235 | 236 | 234 | 235 | 21,000 | 2,350 |
| 2000-12-08 | 240 | 241 | 234 | 235 | 56,000 | 2,350 |
| 2000-12-07 | 234 | 234 | 225 | 234 | 22,000 | 2,340 |
| 2000-12-06 | 235 | 236 | 234 | 234 | 19,000 | 2,340 |
| 2000-12-05 | 240 | 240 | 235 | 235 | 31,000 | 2,350 |
| 2000-12-04 | 244 | 244 | 237 | 237 | 21,000 | 2,370 |
| 2000-12-01 | 235 | 240 | 230 | 235 | 40,000 | 2,350 |
| 2000-11-30 | 235 | 235 | 230 | 235 | 23,000 | 2,350 |
| 2000-11-29 | 230 | 230 | 222 | 223 | 15,000 | 2,230 |
| 2000-11-28 | 233 | 240 | 230 | 231 | 32,000 | 2,310 |
| 2000-11-27 | 228 | 234 | 228 | 233 | 12,000 | 2,330 |
| 2000-11-24 | 222 | 225 | 220 | 220 | 28,000 | 2,200 |
| 2000-11-22 | 227 | 235 | 220 | 220 | 30,000 | 2,200 |
| 2000-11-21 | 216 | 220 | 213 | 213 | 20,000 | 2,130 |
| 2000-11-20 | 221 | 221 | 210 | 211 | 43,000 | 2,110 |
| 2000-11-17 | 222 | 225 | 221 | 225 | 24,000 | 2,250 |
| 2000-11-16 | 228 | 230 | 221 | 221 | 46,000 | 2,210 |
| 2000-11-15 | 229 | 235 | 229 | 235 | 57,000 | 2,350 |
| 2000-11-14 | 230 | 235 | 230 | 235 | 18,000 | 2,350 |
| 2000-11-13 | 235 | 235 | 228 | 235 | 15,000 | 2,350 |
| 2000-11-10 | 231 | 235 | 230 | 235 | 8,000 | 2,350 |
| 2000-11-09 | 231 | 234 | 228 | 231 | 11,000 | 2,310 |
| 2000-11-08 | 231 | 232 | 228 | 228 | 30,000 | 2,280 |
| 2000-11-07 | 235 | 236 | 232 | 233 | 26,000 | 2,330 |
| 2000-11-06 | 235 | 239 | 231 | 232 | 17,000 | 2,320 |
| 2000-11-02 | 227 | 235 | 227 | 232 | 27,000 | 2,320 |
| 2000-11-01 | 229 | 235 | 229 | 235 | 21,000 | 2,350 |
| 2000-10-31 | 230 | 230 | 228 | 229 | 8,000 | 2,290 |
| 2000-10-30 | 238 | 238 | 233 | 234 | 12,000 | 2,340 |
| 2000-10-27 | 235 | 235 | 231 | 233 | 18,000 | 2,330 |
| 2000-10-26 | 235 | 239 | 232 | 235 | 27,000 | 2,350 |
| 2000-10-25 | 240 | 240 | 231 | 231 | 3,000 | 2,310 |
| 2000-10-24 | 228 | 240 | 228 | 240 | 18,000 | 2,400 |
| 2000-10-23 | 250 | 250 | 245 | 248 | 15,000 | 2,480 |
| 2000-10-20 | 245 | 248 | 245 | 247 | 9,000 | 2,470 |
| 2000-10-19 | 238 | 238 | 230 | 238 | 26,000 | 2,380 |
| 2000-10-18 | 250 | 250 | 240 | 240 | 26,000 | 2,400 |
| 2000-10-17 | 255 | 255 | 250 | 250 | 17,000 | 2,500 |
| 2000-10-16 | 254 | 257 | 253 | 255 | 11,000 | 2,550 |
| 2000-10-13 | 252 | 252 | 248 | 250 | 47,000 | 2,500 |
| 2000-10-12 | 255 | 258 | 254 | 254 | 17,000 | 2,540 |
| 2000-10-11 | 260 | 260 | 258 | 258 | 25,000 | 2,580 |
| 2000-10-10 | 260 | 260 | 255 | 258 | 18,000 | 2,580 |
| 2000-10-06 | 255 | 263 | 250 | 260 | 10,000 | 2,600 |
| 2000-10-05 | 256 | 265 | 255 | 255 | 31,000 | 2,550 |
| 2000-10-04 | 250 | 260 | 250 | 255 | 24,000 | 2,550 |
| 2000-10-03 | 250 | 265 | 250 | 262 | 14,000 | 2,620 |
| 2000-10-02 | 267 | 267 | 262 | 265 | 23,000 | 2,650 |
| 2000-09-29 | 255 | 262 | 255 | 262 | 31,000 | 2,620 |
| 2000-09-28 | 261 | 262 | 255 | 255 | 27,000 | 2,550 |
| 2000-09-27 | 261 | 263 | 260 | 261 | 23,000 | 2,610 |
| 2000-09-26 | 261 | 262 | 260 | 260 | 22,000 | 2,600 |
| 2000-09-25 | 265 | 267 | 263 | 267 | 10,000 | 2,670 |
| 2000-09-22 | 267 | 267 | 261 | 265 | 24,000 | 2,650 |
| 2000-09-21 | 262 | 269 | 262 | 269 | 47,000 | 2,690 |
| 2000-09-20 | 269 | 269 | 263 | 263 | 35,000 | 2,630 |
| 2000-09-19 | 270 | 270 | 260 | 269 | 29,000 | 2,690 |
| 2000-09-18 | 264 | 272 | 263 | 269 | 15,000 | 2,690 |
| 2000-09-14 | 255 | 274 | 255 | 264 | 54,000 | 2,640 |
| 2000-09-13 | 271 | 275 | 271 | 275 | 12,000 | 2,750 |
| 2000-09-12 | 284 | 284 | 270 | 270 | 31,000 | 2,700 |
| 2000-09-11 | 274 | 274 | 265 | 265 | 27,000 | 2,650 |
| 2000-09-08 | 274 | 274 | 272 | 273 | 26,000 | 2,730 |
| 2000-09-07 | 278 | 280 | 274 | 274 | 13,000 | 2,740 |
| 2000-09-06 | 277 | 279 | 275 | 279 | 48,000 | 2,790 |
| 2000-09-05 | 280 | 280 | 277 | 277 | 17,000 | 2,770 |
| 2000-09-04 | 278 | 285 | 278 | 281 | 20,000 | 2,810 |
| 2000-09-01 | 276 | 283 | 276 | 280 | 27,000 | 2,800 |
| 2000-08-31 | 287 | 287 | 275 | 276 | 40,000 | 2,760 |
| 2000-08-30 | 290 | 290 | 281 | 282 | 14,000 | 2,820 |
| 2000-08-29 | 290 | 295 | 288 | 291 | 16,000 | 2,910 |
| 2000-08-28 | 285 | 300 | 285 | 293 | 57,000 | 2,930 |
| 2000-08-25 | 285 | 287 | 282 | 287 | 31,000 | 2,870 |
| 2000-08-24 | 289 | 290 | 288 | 288 | 25,000 | 2,880 |
| 2000-08-23 | 290 | 290 | 287 | 288 | 14,000 | 2,880 |
| 2000-08-22 | 291 | 295 | 286 | 290 | 32,000 | 2,900 |
| 2000-08-21 | 289 | 290 | 286 | 290 | 21,000 | 2,900 |
| 2000-08-18 | 283 | 290 | 283 | 286 | 10,000 | 2,860 |
| 2000-08-17 | 283 | 283 | 280 | 280 | 12,000 | 2,800 |
| 2000-08-16 | 285 | 288 | 281 | 284 | 7,000 | 2,840 |
| 2000-08-15 | 281 | 285 | 281 | 285 | 12,000 | 2,850 |
| 2000-08-14 | 290 | 290 | 280 | 280 | 17,000 | 2,800 |
| 2000-08-11 | 291 | 297 | 289 | 289 | 24,000 | 2,890 |
| 2000-08-10 | 300 | 300 | 290 | 291 | 17,000 | 2,910 |
| 2000-08-09 | 292 | 296 | 290 | 296 | 35,000 | 2,960 |
| 2000-08-08 | 300 | 300 | 292 | 292 | 31,000 | 2,920 |
| 2000-08-07 | 300 | 307 | 275 | 300 | 144,000 | 3,000 |
| 2000-08-04 | 298 | 298 | 295 | 295 | 54,000 | 2,950 |
| 2000-08-03 | 309 | 309 | 296 | 299 | 110,000 | 2,990 |
| 2000-08-02 | 305 | 322 | 291 | 310 | 368,000 | 3,100 |
| 2000-08-01 | 266 | 275 | 265 | 275 | 30,000 | 2,750 |
| 2000-07-31 | 276 | 276 | 265 | 265 | 43,000 | 2,650 |
| 2000-07-28 | 270 | 273 | 270 | 273 | 35,000 | 2,730 |
| 2000-07-27 | 276 | 276 | 270 | 270 | 37,000 | 2,700 |
| 2000-07-26 | 280 | 280 | 275 | 276 | 19,000 | 2,760 |
| 2000-07-25 | 280 | 280 | 275 | 280 | 38,000 | 2,800 |
| 2000-07-24 | 288 | 288 | 280 | 281 | 50,000 | 2,810 |
| 2000-07-21 | 290 | 295 | 284 | 289 | 52,000 | 2,890 |
| 2000-07-19 | 285 | 295 | 285 | 290 | 40,000 | 2,900 |
| 2000-07-18 | 297 | 297 | 280 | 288 | 95,000 | 2,880 |
| 2000-07-17 | 310 | 310 | 298 | 298 | 90,000 | 2,980 |
| 2000-07-14 | 310 | 317 | 310 | 310 | 38,000 | 3,100 |
| 2000-07-13 | 320 | 320 | 309 | 309 | 51,000 | 3,090 |
| 2000-07-12 | 313 | 330 | 312 | 319 | 333,000 | 3,190 |
| 2000-07-11 | 315 | 315 | 309 | 312 | 65,000 | 3,120 |
| 2000-07-10 | 320 | 320 | 310 | 312 | 27,000 | 3,120 |
| 2000-07-07 | 318 | 320 | 308 | 308 | 43,000 | 3,080 |
| 2000-07-06 | 315 | 318 | 310 | 311 | 39,000 | 3,110 |
| 2000-07-05 | 316 | 319 | 315 | 317 | 55,000 | 3,170 |
| 2000-07-04 | 324 | 328 | 319 | 323 | 67,000 | 3,230 |
| 2000-07-03 | 309 | 322 | 308 | 318 | 225,000 | 3,180 |
| 2000-06-30 | 304 | 309 | 302 | 309 | 29,000 | 3,090 |
| 2000-06-29 | 315 | 317 | 301 | 304 | 48,000 | 3,040 |
| 2000-06-28 | 297 | 317 | 297 | 310 | 34,000 | 3,100 |
| 2000-06-27 | 318 | 320 | 311 | 316 | 44,000 | 3,160 |
| 2000-06-26 | 313 | 317 | 311 | 317 | 24,000 | 3,170 |
| 2000-06-23 | 305 | 305 | 304 | 305 | 47,000 | 3,050 |
| 2000-06-22 | 305 | 308 | 305 | 305 | 58,000 | 3,050 |
| 2000-06-21 | 303 | 308 | 302 | 308 | 46,000 | 3,080 |
| 2000-06-20 | 313 | 318 | 308 | 308 | 45,000 | 3,080 |
| 2000-06-19 | 324 | 325 | 311 | 313 | 47,000 | 3,130 |
| 2000-06-16 | 325 | 326 | 310 | 324 | 36,000 | 3,240 |
| 2000-06-15 | 325 | 330 | 325 | 325 | 107,000 | 3,250 |
| 2000-06-14 | 330 | 330 | 320 | 325 | 79,000 | 3,250 |
| 2000-06-13 | 327 | 334 | 311 | 333 | 192,000 | 3,330 |
| 2000-06-12 | 301 | 314 | 300 | 310 | 84,000 | 3,100 |
| 2000-06-09 | 305 | 305 | 298 | 299 | 64,000 | 2,990 |
| 2000-06-08 | 305 | 311 | 300 | 300 | 50,000 | 3,000 |
| 2000-06-07 | 299 | 300 | 292 | 300 | 71,000 | 3,000 |
| 2000-06-06 | 280 | 295 | 280 | 289 | 61,000 | 2,890 |
| 2000-06-05 | 280 | 285 | 277 | 279 | 65,000 | 2,790 |
| 2000-06-02 | 285 | 288 | 281 | 281 | 40,000 | 2,810 |
| 2000-06-01 | 290 | 290 | 281 | 284 | 35,000 | 2,840 |
| 2000-05-31 | 293 | 295 | 285 | 285 | 30,000 | 2,850 |
| 2000-05-30 | 299 | 300 | 289 | 291 | 45,000 | 2,910 |
| 2000-05-29 | 300 | 300 | 288 | 294 | 60,000 | 2,940 |
| 2000-05-26 | 300 | 305 | 295 | 295 | 43,000 | 2,950 |
| 2000-05-25 | 301 | 304 | 301 | 301 | 57,000 | 3,010 |
| 2000-05-24 | 309 | 309 | 295 | 303 | 89,000 | 3,030 |
| 2000-05-23 | 315 | 315 | 305 | 309 | 116,000 | 3,090 |
| 2000-05-22 | 316 | 324 | 312 | 315 | 69,000 | 3,150 |
| 2000-05-19 | 325 | 330 | 311 | 315 | 138,000 | 3,150 |
| 2000-05-18 | 310 | 319 | 305 | 315 | 180,000 | 3,150 |
| 2000-05-17 | 345 | 345 | 303 | 315 | 556,000 | 3,150 |
| 2000-05-16 | 313 | 355 | 300 | 336 | 720,000 | 3,360 |
| 2000-05-15 | 260 | 288 | 260 | 288 | 151,000 | 2,880 |
| 2000-05-12 | 262 | 268 | 260 | 268 | 40,000 | 2,680 |
| 2000-05-11 | 258 | 265 | 258 | 262 | 49,000 | 2,620 |
| 2000-05-10 | 260 | 268 | 259 | 268 | 25,000 | 2,680 |
| 2000-05-09 | 259 | 270 | 258 | 270 | 31,000 | 2,700 |
| 2000-05-08 | 256 | 261 | 256 | 256 | 32,000 | 2,560 |
| 2000-05-02 | 264 | 266 | 255 | 255 | 52,000 | 2,550 |
| 2000-05-01 | 260 | 262 | 250 | 261 | 35,000 | 2,610 |
| 2000-04-28 | 265 | 274 | 260 | 260 | 37,000 | 2,600 |
| 2000-04-27 | 275 | 275 | 265 | 265 | 43,000 | 2,650 |
| 2000-04-26 | 271 | 275 | 269 | 275 | 58,000 | 2,750 |
| 2000-04-25 | 260 | 270 | 260 | 263 | 63,000 | 2,630 |
| 2000-04-24 | 260 | 270 | 260 | 260 | 118,000 | 2,600 |
| 2000-04-21 | 261 | 270 | 251 | 260 | 37,000 | 2,600 |
| 2000-04-20 | 272 | 275 | 265 | 265 | 25,000 | 2,650 |
| 2000-04-19 | 270 | 275 | 265 | 267 | 28,000 | 2,670 |
| 2000-04-18 | 273 | 280 | 270 | 272 | 38,000 | 2,720 |
| 2000-04-17 | 254 | 272 | 254 | 272 | 125,000 | 2,720 |
| 2000-04-14 | 275 | 280 | 272 | 279 | 45,000 | 2,790 |
| 2000-04-13 | 278 | 280 | 272 | 279 | 27,000 | 2,790 |
| 2000-04-12 | 275 | 280 | 275 | 276 | 33,000 | 2,760 |
| 2000-04-11 | 278 | 279 | 275 | 278 | 51,000 | 2,780 |
| 2000-04-10 | 280 | 280 | 275 | 276 | 62,000 | 2,760 |
| 2000-04-07 | 275 | 278 | 268 | 278 | 48,000 | 2,780 |
| 2000-04-06 | 275 | 275 | 266 | 271 | 29,000 | 2,710 |
| 2000-04-05 | 272 | 275 | 260 | 269 | 35,000 | 2,690 |
| 2000-04-04 | 275 | 278 | 270 | 270 | 40,000 | 2,700 |
| 2000-04-03 | 274 | 279 | 272 | 275 | 64,000 | 2,750 |
| 2000-03-31 | 271 | 275 | 271 | 274 | 28,000 | 2,740 |
| 2000-03-30 | 274 | 275 | 270 | 271 | 45,000 | 2,710 |
| 2000-03-29 | 267 | 274 | 265 | 265 | 30,000 | 2,650 |
| 2000-03-28 | 267 | 275 | 267 | 268 | 55,000 | 2,680 |
| 2000-03-27 | 275 | 279 | 267 | 270 | 81,000 | 2,700 |
| 2000-03-24 | 275 | 275 | 270 | 274 | 47,000 | 2,740 |
| 2000-03-23 | 270 | 275 | 270 | 275 | 31,000 | 2,750 |
| 2000-03-22 | 275 | 280 | 272 | 275 | 117,000 | 2,750 |
| 2000-03-21 | 270 | 270 | 263 | 270 | 48,000 | 2,700 |
| 2000-03-17 | 268 | 269 | 261 | 262 | 33,000 | 2,620 |
| 2000-03-16 | 260 | 270 | 260 | 270 | 57,000 | 2,700 |
| 2000-03-15 | 270 | 270 | 260 | 260 | 76,000 | 2,600 |
| 2000-03-14 | 270 | 273 | 264 | 270 | 28,000 | 2,700 |
| 2000-03-13 | 260 | 264 | 260 | 264 | 55,000 | 2,640 |
| 2000-03-10 | 282 | 282 | 259 | 259 | 123,000 | 2,590 |
| 2000-03-09 | 251 | 270 | 250 | 267 | 30,000 | 2,670 |
| 2000-03-08 | 255 | 255 | 251 | 253 | 52,000 | 2,530 |
| 2000-03-07 | 250 | 254 | 250 | 253 | 47,000 | 2,530 |
| 2000-03-06 | 263 | 265 | 245 | 250 | 109,000 | 2,500 |
| 2000-03-03 | 270 | 270 | 252 | 252 | 62,000 | 2,520 |
| 2000-03-02 | 250 | 260 | 250 | 260 | 55,000 | 2,600 |
| 2000-03-01 | 261 | 265 | 250 | 250 | 58,000 | 2,500 |
| 2000-02-29 | 265 | 265 | 260 | 261 | 62,000 | 2,610 |
| 2000-02-28 | 270 | 271 | 263 | 265 | 81,000 | 2,650 |
| 2000-02-25 | 278 | 284 | 277 | 279 | 63,000 | 2,790 |
| 2000-02-24 | 284 | 285 | 278 | 285 | 119,000 | 2,850 |
| 2000-02-23 | 270 | 275 | 267 | 275 | 191,000 | 2,750 |
| 2000-02-22 | 257 | 259 | 245 | 245 | 80,000 | 2,450 |
| 2000-02-21 | 245 | 265 | 241 | 247 | 46,000 | 2,470 |
| 2000-02-18 | 244 | 245 | 230 | 237 | 154,000 | 2,370 |
| 2000-02-17 | 258 | 260 | 244 | 244 | 78,000 | 2,440 |
| 2000-02-16 | 261 | 265 | 258 | 261 | 106,000 | 2,610 |
| 2000-02-15 | 270 | 272 | 260 | 260 | 113,000 | 2,600 |
| 2000-02-14 | 260 | 270 | 260 | 266 | 109,000 | 2,660 |
| 2000-02-10 | 267 | 267 | 260 | 260 | 97,000 | 2,600 |
| 2000-02-09 | 271 | 279 | 270 | 270 | 77,000 | 2,700 |
| 2000-02-08 | 285 | 290 | 280 | 280 | 52,000 | 2,800 |
| 2000-02-07 | 282 | 285 | 270 | 280 | 57,000 | 2,800 |
| 2000-02-04 | 280 | 285 | 260 | 265 | 105,000 | 2,650 |
| 2000-02-03 | 283 | 286 | 280 | 280 | 106,000 | 2,800 |
| 2000-02-02 | 297 | 297 | 280 | 281 | 76,000 | 2,810 |
| 2000-02-01 | 294 | 300 | 287 | 288 | 167,000 | 2,880 |
| 2000-01-31 | 279 | 287 | 279 | 285 | 76,000 | 2,850 |
| 2000-01-28 | 265 | 275 | 265 | 271 | 164,000 | 2,710 |
| 2000-01-27 | 260 | 263 | 260 | 260 | 146,000 | 2,600 |
| 2000-01-26 | 261 | 264 | 260 | 263 | 58,000 | 2,630 |
| 2000-01-25 | 267 | 267 | 260 | 261 | 70,000 | 2,610 |
| 2000-01-24 | 266 | 266 | 260 | 266 | 87,000 | 2,660 |
| 2000-01-21 | 271 | 275 | 268 | 268 | 126,000 | 2,680 |
| 2000-01-20 | 283 | 283 | 273 | 273 | 58,000 | 2,730 |
| 2000-01-19 | 283 | 283 | 273 | 274 | 118,000 | 2,740 |
| 2000-01-18 | 281 | 289 | 279 | 280 | 157,000 | 2,800 |
| 2000-01-17 | 285 | 285 | 272 | 276 | 77,000 | 2,760 |
| 2000-01-14 | 276 | 285 | 267 | 270 | 247,000 | 2,700 |
| 2000-01-13 | 275 | 285 | 270 | 275 | 224,000 | 2,750 |
| 2000-01-12 | 270 | 283 | 265 | 270 | 177,000 | 2,700 |
| 2000-01-11 | 295 | 295 | 274 | 283 | 362,000 | 2,830 |
| 2000-01-07 | 285 | 307 | 283 | 292 | 807,000 | 2,920 |
| 2000-01-06 | 247 | 280 | 242 | 279 | 419,000 | 2,790 |
| 2000-01-05 | 227 | 242 | 221 | 242 | 118,000 | 2,420 |
| 2000-01-04 | 223 | 235 | 223 | 227 | 48,000 | 2,270 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
