2215 第一屋製パン(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2812912912812816,0001,280
2001-12-2712312812112113,0001,210
2001-12-2612912912512622,0001,260
2001-12-2512613012313015,0001,300
2001-12-2111312411312432,0001,240
2001-12-2011711711011687,0001,160
2001-12-19121122100111117,0001,110
2001-12-1813913913013153,0001,310
2001-12-1714214213813820,0001,380
2001-12-1414114414014265,0001,420
2001-12-1314514714014732,0001,470
2001-12-1213714513714224,0001,420
2001-12-1114515513513533,0001,350
2001-12-1015415515315513,0001,550
2001-12-0716216215315340,0001,530
2001-12-0615716015715717,0001,570
2001-12-051611611561567,0001,560
2001-12-0416516515616121,0001,610
2001-12-0316516516016217,0001,620
2001-11-301731731651708,0001,700
2001-11-291651671651679,0001,670
2001-11-2816816816516512,0001,650
2001-11-2717117517017511,0001,750
2001-11-261751761751756,0001,750
2001-11-221681721681728,0001,720
2001-11-2116816816416833,0001,680
2001-11-2017417416716822,0001,680
2001-11-191721741721735,0001,730
2001-11-1617017917017327,0001,730
2001-11-1516617016617011,0001,700
2001-11-1417618017417626,0001,760
2001-11-131771771711757,0001,750
2001-11-121701771701778,0001,770
2001-11-0917017117017125,0001,710
2001-11-0818018017817928,0001,790
2001-11-0718218217918017,0001,800
2001-11-0618018317618310,0001,830
2001-11-0517517917117913,0001,790
2001-11-0217217517117525,0001,750
2001-11-0117818317017052,0001,700
2001-10-3118018017817817,0001,780
2001-10-3018618617618528,0001,850
2001-10-291891891841859,0001,850
2001-10-2618919018518921,0001,890
2001-10-2519119118318518,0001,850
2001-10-2418019117619125,0001,910
2001-10-2318018517818219,0001,820
2001-10-221791801781808,0001,800
2001-10-1917718217717811,0001,780
2001-10-1818518517717732,0001,770
2001-10-1718018017818033,0001,800
2001-10-1618018017518017,0001,800
2001-10-1517017516817522,0001,750
2001-10-1217217217017272,0001,720
2001-10-1117117317017030,0001,700
2001-10-1017017117017130,0001,710
2001-10-0917517617017318,0001,730
2001-10-0517917917717714,0001,770
2001-10-0418118117617941,0001,790
2001-10-0318518518118127,0001,810
2001-10-0218818818018416,0001,840
2001-10-0118518818318814,0001,880
2001-09-2818718717618520,0001,850
2001-09-2718318316917018,0001,700
2001-09-2617517817417854,0001,780
2001-09-2518518618218532,0001,850
2001-09-2117319017319025,0001,900
2001-09-2017517517017518,0001,750
2001-09-1916517516517524,0001,750
2001-09-1816016916016944,0001,690
2001-09-1716416516016024,0001,600
2001-09-1416216916216366,0001,630
2001-09-1315716915716946,0001,690
2001-09-1215216715216557,0001,650
2001-09-1117017717017720,0001,770
2001-09-1018018017017046,0001,700
2001-09-0720020018518669,0001,860
2001-09-0620120119519632,0001,960
2001-09-0520720719920133,0002,010
2001-09-0420020420020434,0002,040
2001-09-0321021120620721,0002,070
2001-08-3121121521021551,0002,150
2001-08-3021421521221325,0002,130
2001-08-2921421921321829,0002,180
2001-08-2822122221221327,0002,130
2001-08-2721721721621615,0002,160
2001-08-242192202192198,0002,190
2001-08-232202202192193,0002,190
2001-08-222212252172179,0002,170
2001-08-2122022621622618,0002,260
2001-08-202182202152206,0002,200
2001-08-1722622621821816,0002,180
2001-08-162222232222237,0002,230
2001-08-1522622722622719,0002,270
2001-08-1422722822622724,0002,270
2001-08-1321722821022835,0002,280
2001-08-1021821921721726,0002,170
2001-08-0921621921521738,0002,170
2001-08-0822122522022510,0002,250
2001-08-0722622622122111,0002,210
2001-08-062232232202217,0002,210
2001-08-032232232222237,0002,230
2001-08-0222423022423019,0002,300
2001-08-0123023022122923,0002,290
2001-07-3122022722022715,0002,270
2001-07-3022022521822519,0002,250
2001-07-272202222172187,0002,180
2001-07-2622422621722013,0002,200
2001-07-2521222021222013,0002,200
2001-07-2422222221121113,0002,110
2001-07-2321321521021518,0002,150
2001-07-1921822521321618,0002,160
2001-07-1822322321321814,0002,180
2001-07-172232232232238,0002,230
2001-07-1623023022123013,0002,300
2001-07-1321922521722515,0002,250
2001-07-1221522021321918,0002,190
2001-07-1122022121321330,0002,130
2001-07-1022422422122438,0002,240
2001-07-0923023022422428,0002,240
2001-07-0624124122823036,0002,300
2001-07-0523824123324135,0002,410
2001-07-0423823823523611,0002,360
2001-07-0323624323624312,0002,430
2001-07-022502502462469,0002,460
2001-06-2925925925025029,0002,500
2001-06-2825825925525519,0002,550
2001-06-2725325925325914,0002,590
2001-06-2624525324525215,0002,520
2001-06-2524224523924520,0002,450
2001-06-2223623923623919,0002,390
2001-06-2123723923523625,0002,360
2001-06-2024024023523534,0002,350
2001-06-1924524524024119,0002,410
2001-06-182412412412413,0002,410
2001-06-1524024023824010,0002,400
2001-06-1424524524024014,0002,400
2001-06-1323724723724513,0002,450
2001-06-1224024524024018,0002,400
2001-06-112502502502508,0002,500
2001-06-0824725324724971,0002,490
2001-06-0724024823924817,0002,480
2001-06-062392402382399,0002,390
2001-06-0524124123723714,0002,370
2001-06-0423623723523629,0002,360
2001-06-0124124123623828,0002,380
2001-05-3124824824024123,0002,410
2001-05-3024824824724812,0002,480
2001-05-2924724824724823,0002,480
2001-05-2824025824025834,0002,580
2001-05-2524624624324534,0002,450
2001-05-2425025024524714,0002,470
2001-05-2324625124625019,0002,500
2001-05-2225025024224625,0002,460
2001-05-2126126225525513,0002,550
2001-05-1825625925625712,0002,570
2001-05-1726126125726017,0002,600
2001-05-162582582582582,0002,580
2001-05-1526026225825813,0002,580
2001-05-1425726525725828,0002,580
2001-05-1125525925525726,0002,570
2001-05-1025826125825919,0002,590
2001-05-0926526525525819,0002,580
2001-05-0827027026826830,0002,680
2001-05-0727427527027040,0002,700
2001-05-0227527527127451,0002,740
2001-05-0126827626827594,0002,750
2001-04-2727327326726720,0002,670
2001-04-2627427526827350,0002,730
2001-04-2526727226626839,0002,680
2001-04-2426526526226533,0002,650
2001-04-232682702682706,0002,700
2001-04-2027327326327072,0002,700
2001-04-1927427427027351,0002,730
2001-04-1827427426727137,0002,710
2001-04-1727628227227534,0002,750
2001-04-1626727926727556,0002,750
2001-04-13269270260267102,0002,670
2001-04-1227527526527082,0002,700
2001-04-11285286275277104,0002,770
2001-04-10280295278278636,0002,780
2001-04-09252275252275140,0002,750
2001-04-0625625624825287,0002,520
2001-04-0525025925025565,0002,550
2001-04-0425125525025035,0002,500
2001-04-0324725324525317,0002,530
2001-04-0225425424625032,0002,500
2001-03-3025126025025049,0002,500
2001-03-2925525525025435,0002,540
2001-03-28250267249260104,0002,600
2001-03-2725525724725129,0002,510
2001-03-2626026024125569,0002,550
2001-03-2324124523524535,0002,450
2001-03-2223925023923953,0002,390
2001-03-2123224823224840,0002,480
2001-03-1923923923223217,0002,320
2001-03-1624224323123169,0002,310
2001-03-1524224423924091,0002,400
2001-03-1424525024524745,0002,470
2001-03-13240249240246133,0002,460
2001-03-1224825524825094,0002,500
2001-03-09259269258258214,0002,580
2001-03-08248259247258220,0002,580
2001-03-07269270250253535,0002,530
2001-03-062482682452631,005,0002,630
2001-03-05215240215238298,0002,380
2001-03-0221121420820867,0002,080
2001-03-0121221221021210,0002,120
2001-02-2821421421021020,0002,100
2001-02-2721321421021320,0002,130
2001-02-2621021120920953,0002,090
2001-02-2321121120821011,0002,100
2001-02-2220821120520831,0002,080
2001-02-2121121120820927,0002,090
2001-02-2021121120820818,0002,080
2001-02-1920820820820822,0002,080
2001-02-1621021320720740,0002,070
2001-02-152092122092128,0002,120
2001-02-1420721020720817,0002,080
2001-02-1320620620620610,0002,060
2001-02-0920920920820815,0002,080
2001-02-0821521520820814,0002,080
2001-02-0720721120621113,0002,110
2001-02-0620420720420725,0002,070
2001-02-0520520820320423,0002,040
2001-02-0220620720520534,0002,050
2001-02-0120820820520729,0002,070
2001-01-3121021020820822,0002,080
2001-01-3021021420920938,0002,090
2001-01-2921121521121337,0002,130
2001-01-2621721721021116,0002,110
2001-01-2521921921321721,0002,170
2001-01-2421821821021215,0002,120
2001-01-2321822021521813,0002,180
2001-01-2222022021822028,0002,200
2001-01-192132182132156,0002,150
2001-01-1822022021421519,0002,150
2001-01-1722622621322046,0002,200
2001-01-1620521120421123,0002,110
2001-01-1520820820320317,0002,030
2001-01-1220120720120226,0002,020
2001-01-1120820820120522,0002,050
2001-01-1021021020120827,0002,080
2001-01-0920620820520818,0002,080
2001-01-0521021020520518,0002,050
2001-01-0421021020621012,0002,100

分割・併合履歴 : [2017-06-28]1株→0.1株