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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 129 | 129 | 128 | 128 | 16,000 | 1,280 |
| 2001-12-27 | 123 | 128 | 121 | 121 | 13,000 | 1,210 |
| 2001-12-26 | 129 | 129 | 125 | 126 | 22,000 | 1,260 |
| 2001-12-25 | 126 | 130 | 123 | 130 | 15,000 | 1,300 |
| 2001-12-21 | 113 | 124 | 113 | 124 | 32,000 | 1,240 |
| 2001-12-20 | 117 | 117 | 110 | 116 | 87,000 | 1,160 |
| 2001-12-19 | 121 | 122 | 100 | 111 | 117,000 | 1,110 |
| 2001-12-18 | 139 | 139 | 130 | 131 | 53,000 | 1,310 |
| 2001-12-17 | 142 | 142 | 138 | 138 | 20,000 | 1,380 |
| 2001-12-14 | 141 | 144 | 140 | 142 | 65,000 | 1,420 |
| 2001-12-13 | 145 | 147 | 140 | 147 | 32,000 | 1,470 |
| 2001-12-12 | 137 | 145 | 137 | 142 | 24,000 | 1,420 |
| 2001-12-11 | 145 | 155 | 135 | 135 | 33,000 | 1,350 |
| 2001-12-10 | 154 | 155 | 153 | 155 | 13,000 | 1,550 |
| 2001-12-07 | 162 | 162 | 153 | 153 | 40,000 | 1,530 |
| 2001-12-06 | 157 | 160 | 157 | 157 | 17,000 | 1,570 |
| 2001-12-05 | 161 | 161 | 156 | 156 | 7,000 | 1,560 |
| 2001-12-04 | 165 | 165 | 156 | 161 | 21,000 | 1,610 |
| 2001-12-03 | 165 | 165 | 160 | 162 | 17,000 | 1,620 |
| 2001-11-30 | 173 | 173 | 165 | 170 | 8,000 | 1,700 |
| 2001-11-29 | 165 | 167 | 165 | 167 | 9,000 | 1,670 |
| 2001-11-28 | 168 | 168 | 165 | 165 | 12,000 | 1,650 |
| 2001-11-27 | 171 | 175 | 170 | 175 | 11,000 | 1,750 |
| 2001-11-26 | 175 | 176 | 175 | 175 | 6,000 | 1,750 |
| 2001-11-22 | 168 | 172 | 168 | 172 | 8,000 | 1,720 |
| 2001-11-21 | 168 | 168 | 164 | 168 | 33,000 | 1,680 |
| 2001-11-20 | 174 | 174 | 167 | 168 | 22,000 | 1,680 |
| 2001-11-19 | 172 | 174 | 172 | 173 | 5,000 | 1,730 |
| 2001-11-16 | 170 | 179 | 170 | 173 | 27,000 | 1,730 |
| 2001-11-15 | 166 | 170 | 166 | 170 | 11,000 | 1,700 |
| 2001-11-14 | 176 | 180 | 174 | 176 | 26,000 | 1,760 |
| 2001-11-13 | 177 | 177 | 171 | 175 | 7,000 | 1,750 |
| 2001-11-12 | 170 | 177 | 170 | 177 | 8,000 | 1,770 |
| 2001-11-09 | 170 | 171 | 170 | 171 | 25,000 | 1,710 |
| 2001-11-08 | 180 | 180 | 178 | 179 | 28,000 | 1,790 |
| 2001-11-07 | 182 | 182 | 179 | 180 | 17,000 | 1,800 |
| 2001-11-06 | 180 | 183 | 176 | 183 | 10,000 | 1,830 |
| 2001-11-05 | 175 | 179 | 171 | 179 | 13,000 | 1,790 |
| 2001-11-02 | 172 | 175 | 171 | 175 | 25,000 | 1,750 |
| 2001-11-01 | 178 | 183 | 170 | 170 | 52,000 | 1,700 |
| 2001-10-31 | 180 | 180 | 178 | 178 | 17,000 | 1,780 |
| 2001-10-30 | 186 | 186 | 176 | 185 | 28,000 | 1,850 |
| 2001-10-29 | 189 | 189 | 184 | 185 | 9,000 | 1,850 |
| 2001-10-26 | 189 | 190 | 185 | 189 | 21,000 | 1,890 |
| 2001-10-25 | 191 | 191 | 183 | 185 | 18,000 | 1,850 |
| 2001-10-24 | 180 | 191 | 176 | 191 | 25,000 | 1,910 |
| 2001-10-23 | 180 | 185 | 178 | 182 | 19,000 | 1,820 |
| 2001-10-22 | 179 | 180 | 178 | 180 | 8,000 | 1,800 |
| 2001-10-19 | 177 | 182 | 177 | 178 | 11,000 | 1,780 |
| 2001-10-18 | 185 | 185 | 177 | 177 | 32,000 | 1,770 |
| 2001-10-17 | 180 | 180 | 178 | 180 | 33,000 | 1,800 |
| 2001-10-16 | 180 | 180 | 175 | 180 | 17,000 | 1,800 |
| 2001-10-15 | 170 | 175 | 168 | 175 | 22,000 | 1,750 |
| 2001-10-12 | 172 | 172 | 170 | 172 | 72,000 | 1,720 |
| 2001-10-11 | 171 | 173 | 170 | 170 | 30,000 | 1,700 |
| 2001-10-10 | 170 | 171 | 170 | 171 | 30,000 | 1,710 |
| 2001-10-09 | 175 | 176 | 170 | 173 | 18,000 | 1,730 |
| 2001-10-05 | 179 | 179 | 177 | 177 | 14,000 | 1,770 |
| 2001-10-04 | 181 | 181 | 176 | 179 | 41,000 | 1,790 |
| 2001-10-03 | 185 | 185 | 181 | 181 | 27,000 | 1,810 |
| 2001-10-02 | 188 | 188 | 180 | 184 | 16,000 | 1,840 |
| 2001-10-01 | 185 | 188 | 183 | 188 | 14,000 | 1,880 |
| 2001-09-28 | 187 | 187 | 176 | 185 | 20,000 | 1,850 |
| 2001-09-27 | 183 | 183 | 169 | 170 | 18,000 | 1,700 |
| 2001-09-26 | 175 | 178 | 174 | 178 | 54,000 | 1,780 |
| 2001-09-25 | 185 | 186 | 182 | 185 | 32,000 | 1,850 |
| 2001-09-21 | 173 | 190 | 173 | 190 | 25,000 | 1,900 |
| 2001-09-20 | 175 | 175 | 170 | 175 | 18,000 | 1,750 |
| 2001-09-19 | 165 | 175 | 165 | 175 | 24,000 | 1,750 |
| 2001-09-18 | 160 | 169 | 160 | 169 | 44,000 | 1,690 |
| 2001-09-17 | 164 | 165 | 160 | 160 | 24,000 | 1,600 |
| 2001-09-14 | 162 | 169 | 162 | 163 | 66,000 | 1,630 |
| 2001-09-13 | 157 | 169 | 157 | 169 | 46,000 | 1,690 |
| 2001-09-12 | 152 | 167 | 152 | 165 | 57,000 | 1,650 |
| 2001-09-11 | 170 | 177 | 170 | 177 | 20,000 | 1,770 |
| 2001-09-10 | 180 | 180 | 170 | 170 | 46,000 | 1,700 |
| 2001-09-07 | 200 | 200 | 185 | 186 | 69,000 | 1,860 |
| 2001-09-06 | 201 | 201 | 195 | 196 | 32,000 | 1,960 |
| 2001-09-05 | 207 | 207 | 199 | 201 | 33,000 | 2,010 |
| 2001-09-04 | 200 | 204 | 200 | 204 | 34,000 | 2,040 |
| 2001-09-03 | 210 | 211 | 206 | 207 | 21,000 | 2,070 |
| 2001-08-31 | 211 | 215 | 210 | 215 | 51,000 | 2,150 |
| 2001-08-30 | 214 | 215 | 212 | 213 | 25,000 | 2,130 |
| 2001-08-29 | 214 | 219 | 213 | 218 | 29,000 | 2,180 |
| 2001-08-28 | 221 | 222 | 212 | 213 | 27,000 | 2,130 |
| 2001-08-27 | 217 | 217 | 216 | 216 | 15,000 | 2,160 |
| 2001-08-24 | 219 | 220 | 219 | 219 | 8,000 | 2,190 |
| 2001-08-23 | 220 | 220 | 219 | 219 | 3,000 | 2,190 |
| 2001-08-22 | 221 | 225 | 217 | 217 | 9,000 | 2,170 |
| 2001-08-21 | 220 | 226 | 216 | 226 | 18,000 | 2,260 |
| 2001-08-20 | 218 | 220 | 215 | 220 | 6,000 | 2,200 |
| 2001-08-17 | 226 | 226 | 218 | 218 | 16,000 | 2,180 |
| 2001-08-16 | 222 | 223 | 222 | 223 | 7,000 | 2,230 |
| 2001-08-15 | 226 | 227 | 226 | 227 | 19,000 | 2,270 |
| 2001-08-14 | 227 | 228 | 226 | 227 | 24,000 | 2,270 |
| 2001-08-13 | 217 | 228 | 210 | 228 | 35,000 | 2,280 |
| 2001-08-10 | 218 | 219 | 217 | 217 | 26,000 | 2,170 |
| 2001-08-09 | 216 | 219 | 215 | 217 | 38,000 | 2,170 |
| 2001-08-08 | 221 | 225 | 220 | 225 | 10,000 | 2,250 |
| 2001-08-07 | 226 | 226 | 221 | 221 | 11,000 | 2,210 |
| 2001-08-06 | 223 | 223 | 220 | 221 | 7,000 | 2,210 |
| 2001-08-03 | 223 | 223 | 222 | 223 | 7,000 | 2,230 |
| 2001-08-02 | 224 | 230 | 224 | 230 | 19,000 | 2,300 |
| 2001-08-01 | 230 | 230 | 221 | 229 | 23,000 | 2,290 |
| 2001-07-31 | 220 | 227 | 220 | 227 | 15,000 | 2,270 |
| 2001-07-30 | 220 | 225 | 218 | 225 | 19,000 | 2,250 |
| 2001-07-27 | 220 | 222 | 217 | 218 | 7,000 | 2,180 |
| 2001-07-26 | 224 | 226 | 217 | 220 | 13,000 | 2,200 |
| 2001-07-25 | 212 | 220 | 212 | 220 | 13,000 | 2,200 |
| 2001-07-24 | 222 | 222 | 211 | 211 | 13,000 | 2,110 |
| 2001-07-23 | 213 | 215 | 210 | 215 | 18,000 | 2,150 |
| 2001-07-19 | 218 | 225 | 213 | 216 | 18,000 | 2,160 |
| 2001-07-18 | 223 | 223 | 213 | 218 | 14,000 | 2,180 |
| 2001-07-17 | 223 | 223 | 223 | 223 | 8,000 | 2,230 |
| 2001-07-16 | 230 | 230 | 221 | 230 | 13,000 | 2,300 |
| 2001-07-13 | 219 | 225 | 217 | 225 | 15,000 | 2,250 |
| 2001-07-12 | 215 | 220 | 213 | 219 | 18,000 | 2,190 |
| 2001-07-11 | 220 | 221 | 213 | 213 | 30,000 | 2,130 |
| 2001-07-10 | 224 | 224 | 221 | 224 | 38,000 | 2,240 |
| 2001-07-09 | 230 | 230 | 224 | 224 | 28,000 | 2,240 |
| 2001-07-06 | 241 | 241 | 228 | 230 | 36,000 | 2,300 |
| 2001-07-05 | 238 | 241 | 233 | 241 | 35,000 | 2,410 |
| 2001-07-04 | 238 | 238 | 235 | 236 | 11,000 | 2,360 |
| 2001-07-03 | 236 | 243 | 236 | 243 | 12,000 | 2,430 |
| 2001-07-02 | 250 | 250 | 246 | 246 | 9,000 | 2,460 |
| 2001-06-29 | 259 | 259 | 250 | 250 | 29,000 | 2,500 |
| 2001-06-28 | 258 | 259 | 255 | 255 | 19,000 | 2,550 |
| 2001-06-27 | 253 | 259 | 253 | 259 | 14,000 | 2,590 |
| 2001-06-26 | 245 | 253 | 245 | 252 | 15,000 | 2,520 |
| 2001-06-25 | 242 | 245 | 239 | 245 | 20,000 | 2,450 |
| 2001-06-22 | 236 | 239 | 236 | 239 | 19,000 | 2,390 |
| 2001-06-21 | 237 | 239 | 235 | 236 | 25,000 | 2,360 |
| 2001-06-20 | 240 | 240 | 235 | 235 | 34,000 | 2,350 |
| 2001-06-19 | 245 | 245 | 240 | 241 | 19,000 | 2,410 |
| 2001-06-18 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 2001-06-15 | 240 | 240 | 238 | 240 | 10,000 | 2,400 |
| 2001-06-14 | 245 | 245 | 240 | 240 | 14,000 | 2,400 |
| 2001-06-13 | 237 | 247 | 237 | 245 | 13,000 | 2,450 |
| 2001-06-12 | 240 | 245 | 240 | 240 | 18,000 | 2,400 |
| 2001-06-11 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 2001-06-08 | 247 | 253 | 247 | 249 | 71,000 | 2,490 |
| 2001-06-07 | 240 | 248 | 239 | 248 | 17,000 | 2,480 |
| 2001-06-06 | 239 | 240 | 238 | 239 | 9,000 | 2,390 |
| 2001-06-05 | 241 | 241 | 237 | 237 | 14,000 | 2,370 |
| 2001-06-04 | 236 | 237 | 235 | 236 | 29,000 | 2,360 |
| 2001-06-01 | 241 | 241 | 236 | 238 | 28,000 | 2,380 |
| 2001-05-31 | 248 | 248 | 240 | 241 | 23,000 | 2,410 |
| 2001-05-30 | 248 | 248 | 247 | 248 | 12,000 | 2,480 |
| 2001-05-29 | 247 | 248 | 247 | 248 | 23,000 | 2,480 |
| 2001-05-28 | 240 | 258 | 240 | 258 | 34,000 | 2,580 |
| 2001-05-25 | 246 | 246 | 243 | 245 | 34,000 | 2,450 |
| 2001-05-24 | 250 | 250 | 245 | 247 | 14,000 | 2,470 |
| 2001-05-23 | 246 | 251 | 246 | 250 | 19,000 | 2,500 |
| 2001-05-22 | 250 | 250 | 242 | 246 | 25,000 | 2,460 |
| 2001-05-21 | 261 | 262 | 255 | 255 | 13,000 | 2,550 |
| 2001-05-18 | 256 | 259 | 256 | 257 | 12,000 | 2,570 |
| 2001-05-17 | 261 | 261 | 257 | 260 | 17,000 | 2,600 |
| 2001-05-16 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2001-05-15 | 260 | 262 | 258 | 258 | 13,000 | 2,580 |
| 2001-05-14 | 257 | 265 | 257 | 258 | 28,000 | 2,580 |
| 2001-05-11 | 255 | 259 | 255 | 257 | 26,000 | 2,570 |
| 2001-05-10 | 258 | 261 | 258 | 259 | 19,000 | 2,590 |
| 2001-05-09 | 265 | 265 | 255 | 258 | 19,000 | 2,580 |
| 2001-05-08 | 270 | 270 | 268 | 268 | 30,000 | 2,680 |
| 2001-05-07 | 274 | 275 | 270 | 270 | 40,000 | 2,700 |
| 2001-05-02 | 275 | 275 | 271 | 274 | 51,000 | 2,740 |
| 2001-05-01 | 268 | 276 | 268 | 275 | 94,000 | 2,750 |
| 2001-04-27 | 273 | 273 | 267 | 267 | 20,000 | 2,670 |
| 2001-04-26 | 274 | 275 | 268 | 273 | 50,000 | 2,730 |
| 2001-04-25 | 267 | 272 | 266 | 268 | 39,000 | 2,680 |
| 2001-04-24 | 265 | 265 | 262 | 265 | 33,000 | 2,650 |
| 2001-04-23 | 268 | 270 | 268 | 270 | 6,000 | 2,700 |
| 2001-04-20 | 273 | 273 | 263 | 270 | 72,000 | 2,700 |
| 2001-04-19 | 274 | 274 | 270 | 273 | 51,000 | 2,730 |
| 2001-04-18 | 274 | 274 | 267 | 271 | 37,000 | 2,710 |
| 2001-04-17 | 276 | 282 | 272 | 275 | 34,000 | 2,750 |
| 2001-04-16 | 267 | 279 | 267 | 275 | 56,000 | 2,750 |
| 2001-04-13 | 269 | 270 | 260 | 267 | 102,000 | 2,670 |
| 2001-04-12 | 275 | 275 | 265 | 270 | 82,000 | 2,700 |
| 2001-04-11 | 285 | 286 | 275 | 277 | 104,000 | 2,770 |
| 2001-04-10 | 280 | 295 | 278 | 278 | 636,000 | 2,780 |
| 2001-04-09 | 252 | 275 | 252 | 275 | 140,000 | 2,750 |
| 2001-04-06 | 256 | 256 | 248 | 252 | 87,000 | 2,520 |
| 2001-04-05 | 250 | 259 | 250 | 255 | 65,000 | 2,550 |
| 2001-04-04 | 251 | 255 | 250 | 250 | 35,000 | 2,500 |
| 2001-04-03 | 247 | 253 | 245 | 253 | 17,000 | 2,530 |
| 2001-04-02 | 254 | 254 | 246 | 250 | 32,000 | 2,500 |
| 2001-03-30 | 251 | 260 | 250 | 250 | 49,000 | 2,500 |
| 2001-03-29 | 255 | 255 | 250 | 254 | 35,000 | 2,540 |
| 2001-03-28 | 250 | 267 | 249 | 260 | 104,000 | 2,600 |
| 2001-03-27 | 255 | 257 | 247 | 251 | 29,000 | 2,510 |
| 2001-03-26 | 260 | 260 | 241 | 255 | 69,000 | 2,550 |
| 2001-03-23 | 241 | 245 | 235 | 245 | 35,000 | 2,450 |
| 2001-03-22 | 239 | 250 | 239 | 239 | 53,000 | 2,390 |
| 2001-03-21 | 232 | 248 | 232 | 248 | 40,000 | 2,480 |
| 2001-03-19 | 239 | 239 | 232 | 232 | 17,000 | 2,320 |
| 2001-03-16 | 242 | 243 | 231 | 231 | 69,000 | 2,310 |
| 2001-03-15 | 242 | 244 | 239 | 240 | 91,000 | 2,400 |
| 2001-03-14 | 245 | 250 | 245 | 247 | 45,000 | 2,470 |
| 2001-03-13 | 240 | 249 | 240 | 246 | 133,000 | 2,460 |
| 2001-03-12 | 248 | 255 | 248 | 250 | 94,000 | 2,500 |
| 2001-03-09 | 259 | 269 | 258 | 258 | 214,000 | 2,580 |
| 2001-03-08 | 248 | 259 | 247 | 258 | 220,000 | 2,580 |
| 2001-03-07 | 269 | 270 | 250 | 253 | 535,000 | 2,530 |
| 2001-03-06 | 248 | 268 | 245 | 263 | 1,005,000 | 2,630 |
| 2001-03-05 | 215 | 240 | 215 | 238 | 298,000 | 2,380 |
| 2001-03-02 | 211 | 214 | 208 | 208 | 67,000 | 2,080 |
| 2001-03-01 | 212 | 212 | 210 | 212 | 10,000 | 2,120 |
| 2001-02-28 | 214 | 214 | 210 | 210 | 20,000 | 2,100 |
| 2001-02-27 | 213 | 214 | 210 | 213 | 20,000 | 2,130 |
| 2001-02-26 | 210 | 211 | 209 | 209 | 53,000 | 2,090 |
| 2001-02-23 | 211 | 211 | 208 | 210 | 11,000 | 2,100 |
| 2001-02-22 | 208 | 211 | 205 | 208 | 31,000 | 2,080 |
| 2001-02-21 | 211 | 211 | 208 | 209 | 27,000 | 2,090 |
| 2001-02-20 | 211 | 211 | 208 | 208 | 18,000 | 2,080 |
| 2001-02-19 | 208 | 208 | 208 | 208 | 22,000 | 2,080 |
| 2001-02-16 | 210 | 213 | 207 | 207 | 40,000 | 2,070 |
| 2001-02-15 | 209 | 212 | 209 | 212 | 8,000 | 2,120 |
| 2001-02-14 | 207 | 210 | 207 | 208 | 17,000 | 2,080 |
| 2001-02-13 | 206 | 206 | 206 | 206 | 10,000 | 2,060 |
| 2001-02-09 | 209 | 209 | 208 | 208 | 15,000 | 2,080 |
| 2001-02-08 | 215 | 215 | 208 | 208 | 14,000 | 2,080 |
| 2001-02-07 | 207 | 211 | 206 | 211 | 13,000 | 2,110 |
| 2001-02-06 | 204 | 207 | 204 | 207 | 25,000 | 2,070 |
| 2001-02-05 | 205 | 208 | 203 | 204 | 23,000 | 2,040 |
| 2001-02-02 | 206 | 207 | 205 | 205 | 34,000 | 2,050 |
| 2001-02-01 | 208 | 208 | 205 | 207 | 29,000 | 2,070 |
| 2001-01-31 | 210 | 210 | 208 | 208 | 22,000 | 2,080 |
| 2001-01-30 | 210 | 214 | 209 | 209 | 38,000 | 2,090 |
| 2001-01-29 | 211 | 215 | 211 | 213 | 37,000 | 2,130 |
| 2001-01-26 | 217 | 217 | 210 | 211 | 16,000 | 2,110 |
| 2001-01-25 | 219 | 219 | 213 | 217 | 21,000 | 2,170 |
| 2001-01-24 | 218 | 218 | 210 | 212 | 15,000 | 2,120 |
| 2001-01-23 | 218 | 220 | 215 | 218 | 13,000 | 2,180 |
| 2001-01-22 | 220 | 220 | 218 | 220 | 28,000 | 2,200 |
| 2001-01-19 | 213 | 218 | 213 | 215 | 6,000 | 2,150 |
| 2001-01-18 | 220 | 220 | 214 | 215 | 19,000 | 2,150 |
| 2001-01-17 | 226 | 226 | 213 | 220 | 46,000 | 2,200 |
| 2001-01-16 | 205 | 211 | 204 | 211 | 23,000 | 2,110 |
| 2001-01-15 | 208 | 208 | 203 | 203 | 17,000 | 2,030 |
| 2001-01-12 | 201 | 207 | 201 | 202 | 26,000 | 2,020 |
| 2001-01-11 | 208 | 208 | 201 | 205 | 22,000 | 2,050 |
| 2001-01-10 | 210 | 210 | 201 | 208 | 27,000 | 2,080 |
| 2001-01-09 | 206 | 208 | 205 | 208 | 18,000 | 2,080 |
| 2001-01-05 | 210 | 210 | 205 | 205 | 18,000 | 2,050 |
| 2001-01-04 | 210 | 210 | 206 | 210 | 12,000 | 2,100 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
