2215 第一屋製パン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 101 | 101 | 93 | 93 | 23,000 | 930 |
| 2002-12-27 | 93 | 96 | 93 | 96 | 40,000 | 960 |
| 2002-12-26 | 89 | 91 | 87 | 91 | 16,000 | 910 |
| 2002-12-25 | 86 | 90 | 86 | 88 | 25,000 | 880 |
| 2002-12-24 | 86 | 88 | 86 | 86 | 36,000 | 860 |
| 2002-12-20 | 90 | 90 | 86 | 86 | 63,000 | 860 |
| 2002-12-19 | 87 | 87 | 85 | 87 | 45,000 | 870 |
| 2002-12-18 | 86 | 90 | 86 | 88 | 45,000 | 880 |
| 2002-12-17 | 91 | 92 | 86 | 86 | 64,000 | 860 |
| 2002-12-16 | 91 | 95 | 90 | 91 | 102,000 | 910 |
| 2002-12-13 | 96 | 100 | 96 | 97 | 80,000 | 970 |
| 2002-12-12 | 100 | 101 | 99 | 100 | 16,000 | 1,000 |
| 2002-12-11 | 101 | 103 | 101 | 102 | 30,000 | 1,020 |
| 2002-12-10 | 102 | 105 | 102 | 105 | 17,000 | 1,050 |
| 2002-12-09 | 108 | 108 | 102 | 103 | 42,000 | 1,030 |
| 2002-12-06 | 102 | 105 | 102 | 105 | 9,000 | 1,050 |
| 2002-12-05 | 101 | 104 | 101 | 104 | 22,000 | 1,040 |
| 2002-12-04 | 104 | 105 | 102 | 103 | 19,000 | 1,030 |
| 2002-12-03 | 105 | 105 | 103 | 105 | 26,000 | 1,050 |
| 2002-12-02 | 105 | 105 | 103 | 103 | 34,000 | 1,030 |
| 2002-11-29 | 106 | 106 | 100 | 106 | 56,000 | 1,060 |
| 2002-11-28 | 108 | 109 | 105 | 106 | 26,000 | 1,060 |
| 2002-11-27 | 112 | 113 | 109 | 109 | 11,000 | 1,090 |
| 2002-11-26 | 110 | 112 | 108 | 111 | 15,000 | 1,110 |
| 2002-11-25 | 102 | 113 | 99 | 113 | 98,000 | 1,130 |
| 2002-11-22 | 102 | 103 | 102 | 102 | 12,000 | 1,020 |
| 2002-11-21 | 97 | 103 | 97 | 103 | 35,000 | 1,030 |
| 2002-11-20 | 95 | 101 | 95 | 100 | 83,000 | 1,000 |
| 2002-11-19 | 97 | 100 | 94 | 97 | 48,000 | 970 |
| 2002-11-18 | 104 | 109 | 94 | 97 | 70,000 | 970 |
| 2002-11-15 | 115 | 116 | 109 | 109 | 85,000 | 1,090 |
| 2002-11-14 | 115 | 116 | 112 | 115 | 49,000 | 1,150 |
| 2002-11-13 | 124 | 124 | 121 | 121 | 16,000 | 1,210 |
| 2002-11-12 | 124 | 125 | 124 | 125 | 5,000 | 1,250 |
| 2002-11-11 | 124 | 128 | 124 | 125 | 18,000 | 1,250 |
| 2002-11-08 | 134 | 134 | 124 | 124 | 26,000 | 1,240 |
| 2002-11-07 | 140 | 140 | 136 | 138 | 27,000 | 1,380 |
| 2002-11-06 | 136 | 139 | 136 | 139 | 27,000 | 1,390 |
| 2002-11-05 | 133 | 135 | 133 | 135 | 19,000 | 1,350 |
| 2002-11-01 | 128 | 132 | 128 | 132 | 8,000 | 1,320 |
| 2002-10-31 | 134 | 135 | 131 | 132 | 27,000 | 1,320 |
| 2002-10-30 | 131 | 134 | 130 | 132 | 42,000 | 1,320 |
| 2002-10-29 | 128 | 129 | 128 | 129 | 6,000 | 1,290 |
| 2002-10-28 | 127 | 128 | 123 | 128 | 16,000 | 1,280 |
| 2002-10-25 | 125 | 127 | 125 | 127 | 7,000 | 1,270 |
| 2002-10-24 | 125 | 127 | 125 | 125 | 8,000 | 1,250 |
| 2002-10-23 | 123 | 129 | 122 | 125 | 18,000 | 1,250 |
| 2002-10-22 | 121 | 122 | 120 | 122 | 9,000 | 1,220 |
| 2002-10-21 | 123 | 123 | 120 | 121 | 11,000 | 1,210 |
| 2002-10-18 | 124 | 125 | 123 | 123 | 18,000 | 1,230 |
| 2002-10-17 | 132 | 132 | 125 | 126 | 12,000 | 1,260 |
| 2002-10-16 | 121 | 135 | 120 | 132 | 47,000 | 1,320 |
| 2002-10-15 | 127 | 129 | 118 | 129 | 24,000 | 1,290 |
| 2002-10-11 | 113 | 120 | 113 | 119 | 39,000 | 1,190 |
| 2002-10-10 | 112 | 112 | 110 | 111 | 30,000 | 1,110 |
| 2002-10-09 | 110 | 119 | 110 | 112 | 60,000 | 1,120 |
| 2002-10-08 | 113 | 113 | 111 | 111 | 17,000 | 1,110 |
| 2002-10-07 | 121 | 122 | 118 | 118 | 12,000 | 1,180 |
| 2002-10-04 | 122 | 123 | 120 | 120 | 18,000 | 1,200 |
| 2002-10-03 | 129 | 132 | 124 | 124 | 35,000 | 1,240 |
| 2002-10-02 | 130 | 130 | 129 | 129 | 8,000 | 1,290 |
| 2002-10-01 | 131 | 131 | 129 | 129 | 20,000 | 1,290 |
| 2002-09-30 | 136 | 136 | 133 | 133 | 22,000 | 1,330 |
| 2002-09-27 | 137 | 138 | 132 | 136 | 41,000 | 1,360 |
| 2002-09-26 | 136 | 136 | 128 | 136 | 10,000 | 1,360 |
| 2002-09-25 | 135 | 136 | 135 | 136 | 5,000 | 1,360 |
| 2002-09-24 | 136 | 138 | 134 | 136 | 19,000 | 1,360 |
| 2002-09-20 | 138 | 138 | 132 | 136 | 21,000 | 1,360 |
| 2002-09-19 | 136 | 138 | 135 | 135 | 22,000 | 1,350 |
| 2002-09-18 | 136 | 136 | 136 | 136 | 17,000 | 1,360 |
| 2002-09-17 | 136 | 138 | 132 | 138 | 29,000 | 1,380 |
| 2002-09-13 | 129 | 132 | 129 | 132 | 68,000 | 1,320 |
| 2002-09-12 | 129 | 132 | 125 | 132 | 38,000 | 1,320 |
| 2002-09-11 | 129 | 134 | 127 | 127 | 27,000 | 1,270 |
| 2002-09-10 | 129 | 130 | 127 | 130 | 16,000 | 1,300 |
| 2002-09-09 | 129 | 129 | 128 | 128 | 5,000 | 1,280 |
| 2002-09-06 | 130 | 130 | 127 | 129 | 48,000 | 1,290 |
| 2002-09-05 | 131 | 132 | 130 | 130 | 20,000 | 1,300 |
| 2002-09-04 | 131 | 131 | 130 | 131 | 27,000 | 1,310 |
| 2002-09-03 | 139 | 139 | 135 | 135 | 33,000 | 1,350 |
| 2002-09-02 | 136 | 140 | 135 | 136 | 43,000 | 1,360 |
| 2002-08-30 | 145 | 145 | 139 | 141 | 29,000 | 1,410 |
| 2002-08-29 | 143 | 143 | 139 | 140 | 17,000 | 1,400 |
| 2002-08-28 | 140 | 142 | 138 | 142 | 23,000 | 1,420 |
| 2002-08-27 | 142 | 142 | 138 | 140 | 21,000 | 1,400 |
| 2002-08-26 | 135 | 143 | 135 | 141 | 33,000 | 1,410 |
| 2002-08-23 | 145 | 145 | 140 | 140 | 30,000 | 1,400 |
| 2002-08-22 | 144 | 145 | 142 | 145 | 18,000 | 1,450 |
| 2002-08-21 | 137 | 144 | 137 | 143 | 29,000 | 1,430 |
| 2002-08-20 | 141 | 142 | 137 | 142 | 15,000 | 1,420 |
| 2002-08-19 | 146 | 146 | 139 | 139 | 22,000 | 1,390 |
| 2002-08-16 | 146 | 146 | 141 | 146 | 15,000 | 1,460 |
| 2002-08-15 | 144 | 144 | 140 | 141 | 15,000 | 1,410 |
| 2002-08-14 | 142 | 150 | 139 | 139 | 50,000 | 1,390 |
| 2002-08-13 | 142 | 143 | 138 | 139 | 17,000 | 1,390 |
| 2002-08-12 | 140 | 142 | 138 | 138 | 17,000 | 1,380 |
| 2002-08-09 | 135 | 140 | 129 | 140 | 64,000 | 1,400 |
| 2002-08-08 | 131 | 136 | 130 | 136 | 5,000 | 1,360 |
| 2002-08-07 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 2002-08-06 | 132 | 132 | 128 | 129 | 9,000 | 1,290 |
| 2002-08-05 | 133 | 135 | 132 | 133 | 10,000 | 1,330 |
| 2002-08-02 | 136 | 141 | 130 | 132 | 26,000 | 1,320 |
| 2002-08-01 | 139 | 142 | 139 | 140 | 6,000 | 1,400 |
| 2002-07-31 | 141 | 142 | 138 | 138 | 17,000 | 1,380 |
| 2002-07-30 | 148 | 148 | 140 | 141 | 114,000 | 1,410 |
| 2002-07-29 | 132 | 153 | 125 | 153 | 93,000 | 1,530 |
| 2002-07-26 | 134 | 138 | 128 | 133 | 26,000 | 1,330 |
| 2002-07-25 | 132 | 136 | 132 | 133 | 15,000 | 1,330 |
| 2002-07-24 | 131 | 136 | 129 | 129 | 15,000 | 1,290 |
| 2002-07-23 | 135 | 135 | 129 | 133 | 14,000 | 1,330 |
| 2002-07-22 | 133 | 138 | 131 | 132 | 20,000 | 1,320 |
| 2002-07-19 | 134 | 138 | 133 | 133 | 21,000 | 1,330 |
| 2002-07-18 | 135 | 135 | 134 | 134 | 6,000 | 1,340 |
| 2002-07-17 | 138 | 138 | 134 | 135 | 20,000 | 1,350 |
| 2002-07-16 | 140 | 140 | 138 | 138 | 14,000 | 1,380 |
| 2002-07-15 | 141 | 141 | 140 | 140 | 4,000 | 1,400 |
| 2002-07-12 | 140 | 142 | 140 | 141 | 11,000 | 1,410 |
| 2002-07-11 | 143 | 143 | 142 | 142 | 6,000 | 1,420 |
| 2002-07-10 | 149 | 149 | 144 | 145 | 8,000 | 1,450 |
| 2002-07-09 | 147 | 147 | 142 | 146 | 19,000 | 1,460 |
| 2002-07-08 | 143 | 144 | 140 | 144 | 20,000 | 1,440 |
| 2002-07-05 | 144 | 145 | 142 | 142 | 6,000 | 1,420 |
| 2002-07-04 | 144 | 145 | 142 | 144 | 9,000 | 1,440 |
| 2002-07-03 | 141 | 144 | 141 | 144 | 14,000 | 1,440 |
| 2002-07-02 | 141 | 145 | 140 | 145 | 10,000 | 1,450 |
| 2002-07-01 | 140 | 148 | 140 | 141 | 17,000 | 1,410 |
| 2002-06-28 | 145 | 145 | 140 | 140 | 27,000 | 1,400 |
| 2002-06-27 | 139 | 144 | 139 | 142 | 10,000 | 1,420 |
| 2002-06-26 | 137 | 140 | 137 | 138 | 10,000 | 1,380 |
| 2002-06-25 | 143 | 145 | 140 | 145 | 12,000 | 1,450 |
| 2002-06-24 | 137 | 144 | 137 | 143 | 9,000 | 1,430 |
| 2002-06-21 | 143 | 143 | 139 | 140 | 3,000 | 1,400 |
| 2002-06-20 | 140 | 141 | 140 | 141 | 25,000 | 1,410 |
| 2002-06-19 | 136 | 137 | 136 | 136 | 29,000 | 1,360 |
| 2002-06-18 | 137 | 137 | 135 | 136 | 24,000 | 1,360 |
| 2002-06-17 | 137 | 138 | 134 | 134 | 32,000 | 1,340 |
| 2002-06-14 | 141 | 143 | 141 | 142 | 116,000 | 1,420 |
| 2002-06-13 | 147 | 147 | 145 | 147 | 18,000 | 1,470 |
| 2002-06-12 | 151 | 151 | 149 | 149 | 5,000 | 1,490 |
| 2002-06-11 | 151 | 153 | 150 | 150 | 7,000 | 1,500 |
| 2002-06-10 | 153 | 155 | 151 | 151 | 10,000 | 1,510 |
| 2002-06-07 | 157 | 157 | 153 | 153 | 16,000 | 1,530 |
| 2002-06-06 | 161 | 161 | 156 | 159 | 30,000 | 1,590 |
| 2002-06-05 | 161 | 162 | 161 | 161 | 29,000 | 1,610 |
| 2002-06-04 | 156 | 160 | 155 | 160 | 39,000 | 1,600 |
| 2002-06-03 | 157 | 158 | 155 | 156 | 18,000 | 1,560 |
| 2002-05-31 | 154 | 158 | 152 | 152 | 18,000 | 1,520 |
| 2002-05-30 | 158 | 158 | 153 | 154 | 21,000 | 1,540 |
| 2002-05-29 | 156 | 159 | 156 | 158 | 28,000 | 1,580 |
| 2002-05-28 | 155 | 159 | 155 | 159 | 40,000 | 1,590 |
| 2002-05-27 | 155 | 160 | 155 | 159 | 35,000 | 1,590 |
| 2002-05-24 | 159 | 159 | 154 | 155 | 40,000 | 1,550 |
| 2002-05-23 | 150 | 154 | 146 | 154 | 39,000 | 1,540 |
| 2002-05-22 | 145 | 147 | 145 | 145 | 49,000 | 1,450 |
| 2002-05-21 | 139 | 143 | 135 | 143 | 24,000 | 1,430 |
| 2002-05-20 | 144 | 144 | 138 | 138 | 19,000 | 1,380 |
| 2002-05-17 | 135 | 138 | 135 | 136 | 24,000 | 1,360 |
| 2002-05-16 | 138 | 140 | 137 | 140 | 21,000 | 1,400 |
| 2002-05-15 | 139 | 139 | 138 | 138 | 6,000 | 1,380 |
| 2002-05-14 | 139 | 139 | 139 | 139 | 12,000 | 1,390 |
| 2002-05-13 | 139 | 140 | 138 | 139 | 5,000 | 1,390 |
| 2002-05-10 | 140 | 141 | 139 | 139 | 10,000 | 1,390 |
| 2002-05-09 | 139 | 140 | 139 | 139 | 9,000 | 1,390 |
| 2002-05-08 | 139 | 141 | 139 | 140 | 8,000 | 1,400 |
| 2002-05-07 | 140 | 141 | 139 | 139 | 14,000 | 1,390 |
| 2002-05-02 | 140 | 143 | 140 | 143 | 8,000 | 1,430 |
| 2002-05-01 | 140 | 142 | 140 | 140 | 10,000 | 1,400 |
| 2002-04-30 | 143 | 144 | 141 | 142 | 11,000 | 1,420 |
| 2002-04-26 | 146 | 146 | 142 | 142 | 13,000 | 1,420 |
| 2002-04-25 | 146 | 146 | 142 | 146 | 18,000 | 1,460 |
| 2002-04-24 | 142 | 145 | 142 | 145 | 13,000 | 1,450 |
| 2002-04-23 | 145 | 146 | 142 | 142 | 14,000 | 1,420 |
| 2002-04-22 | 141 | 145 | 139 | 145 | 16,000 | 1,450 |
| 2002-04-19 | 139 | 139 | 138 | 139 | 11,000 | 1,390 |
| 2002-04-18 | 140 | 143 | 139 | 140 | 43,000 | 1,400 |
| 2002-04-17 | 143 | 144 | 140 | 144 | 38,000 | 1,440 |
| 2002-04-16 | 140 | 144 | 140 | 144 | 15,000 | 1,440 |
| 2002-04-15 | 143 | 145 | 140 | 145 | 44,000 | 1,450 |
| 2002-04-12 | 145 | 145 | 141 | 143 | 40,000 | 1,430 |
| 2002-04-11 | 150 | 150 | 141 | 145 | 20,000 | 1,450 |
| 2002-04-10 | 153 | 153 | 148 | 152 | 39,000 | 1,520 |
| 2002-04-09 | 153 | 153 | 153 | 153 | 13,000 | 1,530 |
| 2002-04-08 | 155 | 155 | 153 | 153 | 11,000 | 1,530 |
| 2002-04-05 | 155 | 155 | 152 | 155 | 18,000 | 1,550 |
| 2002-04-04 | 145 | 152 | 145 | 152 | 30,000 | 1,520 |
| 2002-04-03 | 144 | 145 | 143 | 145 | 8,000 | 1,450 |
| 2002-04-02 | 143 | 143 | 140 | 143 | 26,000 | 1,430 |
| 2002-04-01 | 143 | 146 | 143 | 143 | 18,000 | 1,430 |
| 2002-03-29 | 154 | 154 | 141 | 141 | 20,000 | 1,410 |
| 2002-03-28 | 145 | 151 | 145 | 150 | 20,000 | 1,500 |
| 2002-03-27 | 147 | 151 | 146 | 146 | 18,000 | 1,460 |
| 2002-03-26 | 153 | 154 | 152 | 152 | 14,000 | 1,520 |
| 2002-03-25 | 155 | 155 | 143 | 149 | 44,000 | 1,490 |
| 2002-03-22 | 154 | 159 | 152 | 159 | 43,000 | 1,590 |
| 2002-03-20 | 155 | 155 | 150 | 150 | 24,000 | 1,500 |
| 2002-03-19 | 155 | 155 | 152 | 155 | 15,000 | 1,550 |
| 2002-03-18 | 155 | 155 | 153 | 153 | 53,000 | 1,530 |
| 2002-03-15 | 152 | 155 | 151 | 154 | 18,000 | 1,540 |
| 2002-03-14 | 151 | 156 | 151 | 152 | 18,000 | 1,520 |
| 2002-03-13 | 152 | 152 | 151 | 151 | 15,000 | 1,510 |
| 2002-03-12 | 156 | 160 | 152 | 152 | 20,000 | 1,520 |
| 2002-03-11 | 155 | 155 | 151 | 152 | 23,000 | 1,520 |
| 2002-03-08 | 153 | 168 | 153 | 155 | 89,000 | 1,550 |
| 2002-03-07 | 154 | 154 | 144 | 153 | 7,000 | 1,530 |
| 2002-03-06 | 155 | 155 | 150 | 155 | 14,000 | 1,550 |
| 2002-03-05 | 159 | 159 | 156 | 159 | 15,000 | 1,590 |
| 2002-03-04 | 154 | 159 | 153 | 158 | 51,000 | 1,580 |
| 2002-03-01 | 147 | 156 | 147 | 156 | 37,000 | 1,560 |
| 2002-02-28 | 144 | 146 | 140 | 146 | 37,000 | 1,460 |
| 2002-02-27 | 138 | 147 | 135 | 147 | 30,000 | 1,470 |
| 2002-02-26 | 140 | 140 | 126 | 138 | 35,000 | 1,380 |
| 2002-02-25 | 139 | 145 | 135 | 139 | 18,000 | 1,390 |
| 2002-02-22 | 139 | 139 | 133 | 139 | 22,000 | 1,390 |
| 2002-02-21 | 133 | 135 | 133 | 135 | 12,000 | 1,350 |
| 2002-02-20 | 132 | 134 | 132 | 134 | 10,000 | 1,340 |
| 2002-02-19 | 134 | 134 | 127 | 127 | 8,000 | 1,270 |
| 2002-02-18 | 134 | 135 | 133 | 134 | 31,000 | 1,340 |
| 2002-02-15 | 138 | 138 | 131 | 137 | 22,000 | 1,370 |
| 2002-02-14 | 131 | 140 | 130 | 138 | 32,000 | 1,380 |
| 2002-02-13 | 126 | 130 | 126 | 129 | 32,000 | 1,290 |
| 2002-02-12 | 125 | 126 | 124 | 125 | 16,000 | 1,250 |
| 2002-02-08 | 119 | 128 | 119 | 128 | 24,000 | 1,280 |
| 2002-02-07 | 120 | 122 | 118 | 119 | 10,000 | 1,190 |
| 2002-02-06 | 118 | 124 | 118 | 124 | 8,000 | 1,240 |
| 2002-02-05 | 120 | 124 | 119 | 124 | 20,000 | 1,240 |
| 2002-02-04 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2002-02-01 | 122 | 122 | 120 | 120 | 16,000 | 1,200 |
| 2002-01-31 | 123 | 127 | 123 | 123 | 24,000 | 1,230 |
| 2002-01-30 | 126 | 126 | 122 | 123 | 12,000 | 1,230 |
| 2002-01-29 | 130 | 130 | 122 | 125 | 16,000 | 1,250 |
| 2002-01-28 | 128 | 130 | 126 | 130 | 12,000 | 1,300 |
| 2002-01-25 | 129 | 129 | 127 | 127 | 4,000 | 1,270 |
| 2002-01-24 | 125 | 129 | 125 | 126 | 18,000 | 1,260 |
| 2002-01-23 | 134 | 134 | 127 | 128 | 6,000 | 1,280 |
| 2002-01-22 | 126 | 135 | 120 | 134 | 26,000 | 1,340 |
| 2002-01-21 | 122 | 126 | 117 | 126 | 24,000 | 1,260 |
| 2002-01-18 | 123 | 126 | 123 | 126 | 14,000 | 1,260 |
| 2002-01-17 | 117 | 123 | 117 | 123 | 17,000 | 1,230 |
| 2002-01-16 | 115 | 122 | 115 | 122 | 10,000 | 1,220 |
| 2002-01-15 | 121 | 122 | 117 | 117 | 17,000 | 1,170 |
| 2002-01-11 | 128 | 128 | 120 | 120 | 32,000 | 1,200 |
| 2002-01-10 | 126 | 129 | 124 | 124 | 27,000 | 1,240 |
| 2002-01-09 | 123 | 133 | 123 | 131 | 25,000 | 1,310 |
| 2002-01-08 | 134 | 143 | 127 | 127 | 55,000 | 1,270 |
| 2002-01-07 | 135 | 135 | 131 | 134 | 14,000 | 1,340 |
| 2002-01-04 | 135 | 135 | 130 | 130 | 13,000 | 1,300 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
