2215 第一屋製パン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 126 | 130 | 126 | 128 | 35,000 | 1,280 |
| 2003-12-29 | 119 | 126 | 119 | 126 | 56,000 | 1,260 |
| 2003-12-26 | 116 | 118 | 116 | 116 | 24,000 | 1,160 |
| 2003-12-25 | 112 | 115 | 112 | 115 | 67,000 | 1,150 |
| 2003-12-24 | 119 | 120 | 111 | 115 | 97,000 | 1,150 |
| 2003-12-22 | 119 | 120 | 118 | 119 | 64,000 | 1,190 |
| 2003-12-19 | 125 | 125 | 117 | 119 | 63,000 | 1,190 |
| 2003-12-18 | 126 | 126 | 123 | 125 | 30,000 | 1,250 |
| 2003-12-17 | 127 | 127 | 125 | 126 | 16,000 | 1,260 |
| 2003-12-16 | 128 | 129 | 126 | 126 | 34,000 | 1,260 |
| 2003-12-15 | 128 | 130 | 127 | 127 | 25,000 | 1,270 |
| 2003-12-12 | 125 | 130 | 125 | 127 | 89,000 | 1,270 |
| 2003-12-11 | 128 | 128 | 125 | 127 | 45,000 | 1,270 |
| 2003-12-10 | 128 | 130 | 126 | 127 | 38,000 | 1,270 |
| 2003-12-09 | 137 | 137 | 129 | 133 | 43,000 | 1,330 |
| 2003-12-08 | 132 | 138 | 132 | 132 | 49,000 | 1,320 |
| 2003-12-05 | 134 | 135 | 134 | 135 | 11,000 | 1,350 |
| 2003-12-04 | 138 | 138 | 136 | 136 | 19,000 | 1,360 |
| 2003-12-03 | 137 | 139 | 136 | 138 | 7,000 | 1,380 |
| 2003-12-02 | 136 | 139 | 135 | 137 | 7,000 | 1,370 |
| 2003-12-01 | 125 | 138 | 125 | 136 | 42,000 | 1,360 |
| 2003-11-28 | 140 | 142 | 138 | 138 | 31,000 | 1,380 |
| 2003-11-27 | 143 | 144 | 140 | 140 | 23,000 | 1,400 |
| 2003-11-26 | 142 | 145 | 142 | 143 | 33,000 | 1,430 |
| 2003-11-25 | 140 | 142 | 138 | 141 | 25,000 | 1,410 |
| 2003-11-21 | 130 | 135 | 130 | 134 | 10,000 | 1,340 |
| 2003-11-20 | 130 | 135 | 130 | 135 | 28,000 | 1,350 |
| 2003-11-19 | 134 | 137 | 130 | 130 | 26,000 | 1,300 |
| 2003-11-18 | 136 | 139 | 126 | 135 | 43,000 | 1,350 |
| 2003-11-17 | 140 | 141 | 137 | 137 | 34,000 | 1,370 |
| 2003-11-14 | 145 | 146 | 141 | 146 | 28,000 | 1,460 |
| 2003-11-13 | 142 | 143 | 140 | 142 | 24,000 | 1,420 |
| 2003-11-12 | 142 | 148 | 137 | 145 | 39,000 | 1,450 |
| 2003-11-11 | 141 | 143 | 135 | 141 | 100,000 | 1,410 |
| 2003-11-10 | 144 | 146 | 142 | 146 | 11,000 | 1,460 |
| 2003-11-07 | 146 | 148 | 142 | 143 | 27,000 | 1,430 |
| 2003-11-06 | 147 | 147 | 143 | 146 | 23,000 | 1,460 |
| 2003-11-05 | 147 | 147 | 142 | 147 | 37,000 | 1,470 |
| 2003-11-04 | 144 | 149 | 143 | 147 | 22,000 | 1,470 |
| 2003-10-31 | 146 | 146 | 143 | 143 | 31,000 | 1,430 |
| 2003-10-30 | 149 | 149 | 144 | 146 | 19,000 | 1,460 |
| 2003-10-29 | 145 | 150 | 145 | 148 | 43,000 | 1,480 |
| 2003-10-28 | 143 | 149 | 140 | 149 | 40,000 | 1,490 |
| 2003-10-27 | 140 | 150 | 140 | 141 | 48,000 | 1,410 |
| 2003-10-24 | 138 | 145 | 137 | 145 | 48,000 | 1,450 |
| 2003-10-23 | 150 | 150 | 136 | 137 | 73,000 | 1,370 |
| 2003-10-22 | 152 | 153 | 145 | 145 | 72,000 | 1,450 |
| 2003-10-21 | 154 | 155 | 152 | 152 | 22,000 | 1,520 |
| 2003-10-20 | 155 | 155 | 151 | 152 | 21,000 | 1,520 |
| 2003-10-17 | 155 | 155 | 153 | 155 | 23,000 | 1,550 |
| 2003-10-16 | 153 | 156 | 153 | 155 | 43,000 | 1,550 |
| 2003-10-15 | 158 | 158 | 152 | 152 | 68,000 | 1,520 |
| 2003-10-14 | 158 | 159 | 156 | 158 | 37,000 | 1,580 |
| 2003-10-10 | 159 | 159 | 154 | 155 | 131,000 | 1,550 |
| 2003-10-09 | 155 | 158 | 152 | 153 | 54,000 | 1,530 |
| 2003-10-08 | 156 | 156 | 151 | 152 | 72,000 | 1,520 |
| 2003-10-07 | 156 | 158 | 155 | 155 | 43,000 | 1,550 |
| 2003-10-06 | 157 | 160 | 154 | 160 | 56,000 | 1,600 |
| 2003-10-03 | 153 | 159 | 153 | 158 | 38,000 | 1,580 |
| 2003-10-02 | 152 | 156 | 152 | 156 | 21,000 | 1,560 |
| 2003-10-01 | 152 | 153 | 151 | 151 | 14,000 | 1,510 |
| 2003-09-30 | 154 | 156 | 152 | 152 | 36,000 | 1,520 |
| 2003-09-29 | 151 | 155 | 151 | 152 | 26,000 | 1,520 |
| 2003-09-26 | 150 | 151 | 145 | 150 | 54,000 | 1,500 |
| 2003-09-25 | 152 | 153 | 150 | 150 | 55,000 | 1,500 |
| 2003-09-24 | 161 | 161 | 155 | 155 | 37,000 | 1,550 |
| 2003-09-22 | 160 | 161 | 153 | 161 | 88,000 | 1,610 |
| 2003-09-19 | 159 | 162 | 158 | 159 | 142,000 | 1,590 |
| 2003-09-18 | 159 | 159 | 157 | 158 | 17,000 | 1,580 |
| 2003-09-17 | 156 | 159 | 156 | 157 | 94,000 | 1,570 |
| 2003-09-16 | 156 | 158 | 156 | 157 | 50,000 | 1,570 |
| 2003-09-12 | 158 | 160 | 155 | 159 | 104,000 | 1,590 |
| 2003-09-11 | 156 | 159 | 155 | 157 | 64,000 | 1,570 |
| 2003-09-10 | 160 | 163 | 156 | 160 | 105,000 | 1,600 |
| 2003-09-09 | 156 | 160 | 154 | 156 | 183,000 | 1,560 |
| 2003-09-08 | 156 | 169 | 156 | 156 | 499,000 | 1,560 |
| 2003-09-05 | 148 | 158 | 145 | 157 | 208,000 | 1,570 |
| 2003-09-04 | 147 | 147 | 145 | 145 | 39,000 | 1,450 |
| 2003-09-03 | 147 | 147 | 145 | 145 | 33,000 | 1,450 |
| 2003-09-02 | 145 | 147 | 145 | 145 | 43,000 | 1,450 |
| 2003-09-01 | 147 | 147 | 145 | 147 | 31,000 | 1,470 |
| 2003-08-29 | 144 | 146 | 143 | 144 | 21,000 | 1,440 |
| 2003-08-28 | 147 | 148 | 145 | 145 | 46,000 | 1,450 |
| 2003-08-27 | 146 | 147 | 143 | 144 | 71,000 | 1,440 |
| 2003-08-26 | 145 | 147 | 140 | 144 | 41,000 | 1,440 |
| 2003-08-25 | 146 | 147 | 145 | 146 | 71,000 | 1,460 |
| 2003-08-22 | 144 | 145 | 144 | 145 | 45,000 | 1,450 |
| 2003-08-21 | 144 | 147 | 144 | 145 | 43,000 | 1,450 |
| 2003-08-20 | 147 | 147 | 143 | 144 | 49,000 | 1,440 |
| 2003-08-19 | 147 | 147 | 142 | 144 | 89,000 | 1,440 |
| 2003-08-18 | 142 | 143 | 139 | 143 | 52,000 | 1,430 |
| 2003-08-15 | 137 | 139 | 135 | 139 | 96,000 | 1,390 |
| 2003-08-14 | 134 | 138 | 131 | 134 | 70,000 | 1,340 |
| 2003-08-13 | 129 | 136 | 129 | 136 | 70,000 | 1,360 |
| 2003-08-12 | 130 | 130 | 125 | 128 | 59,000 | 1,280 |
| 2003-08-11 | 132 | 132 | 122 | 127 | 62,000 | 1,270 |
| 2003-08-08 | 131 | 131 | 128 | 129 | 31,000 | 1,290 |
| 2003-08-07 | 132 | 133 | 127 | 127 | 111,000 | 1,270 |
| 2003-08-06 | 140 | 140 | 127 | 127 | 99,000 | 1,270 |
| 2003-08-05 | 145 | 145 | 140 | 140 | 50,000 | 1,400 |
| 2003-08-04 | 148 | 148 | 145 | 145 | 25,000 | 1,450 |
| 2003-08-01 | 149 | 149 | 144 | 146 | 22,000 | 1,460 |
| 2003-07-31 | 149 | 149 | 145 | 145 | 29,000 | 1,450 |
| 2003-07-30 | 149 | 149 | 144 | 144 | 40,000 | 1,440 |
| 2003-07-29 | 149 | 149 | 145 | 146 | 58,000 | 1,460 |
| 2003-07-28 | 151 | 151 | 147 | 150 | 38,000 | 1,500 |
| 2003-07-25 | 141 | 144 | 141 | 141 | 12,000 | 1,410 |
| 2003-07-24 | 144 | 149 | 140 | 140 | 33,000 | 1,400 |
| 2003-07-23 | 140 | 145 | 139 | 143 | 31,000 | 1,430 |
| 2003-07-22 | 138 | 140 | 138 | 140 | 31,000 | 1,400 |
| 2003-07-18 | 134 | 144 | 134 | 139 | 48,000 | 1,390 |
| 2003-07-17 | 147 | 148 | 141 | 145 | 92,000 | 1,450 |
| 2003-07-16 | 155 | 165 | 154 | 155 | 390,000 | 1,550 |
| 2003-07-15 | 153 | 155 | 152 | 153 | 44,000 | 1,530 |
| 2003-07-14 | 153 | 154 | 151 | 152 | 22,000 | 1,520 |
| 2003-07-11 | 150 | 155 | 150 | 151 | 57,000 | 1,510 |
| 2003-07-10 | 153 | 154 | 151 | 151 | 57,000 | 1,510 |
| 2003-07-09 | 155 | 155 | 148 | 154 | 67,000 | 1,540 |
| 2003-07-08 | 149 | 155 | 145 | 155 | 100,000 | 1,550 |
| 2003-07-07 | 149 | 150 | 147 | 147 | 82,000 | 1,470 |
| 2003-07-04 | 146 | 148 | 146 | 146 | 46,000 | 1,460 |
| 2003-07-03 | 155 | 155 | 148 | 148 | 94,000 | 1,480 |
| 2003-07-02 | 154 | 156 | 150 | 152 | 157,000 | 1,520 |
| 2003-07-01 | 154 | 154 | 152 | 153 | 46,000 | 1,530 |
| 2003-06-30 | 157 | 158 | 152 | 154 | 142,000 | 1,540 |
| 2003-06-27 | 147 | 151 | 147 | 150 | 114,000 | 1,500 |
| 2003-06-26 | 146 | 147 | 145 | 146 | 47,000 | 1,460 |
| 2003-06-25 | 149 | 149 | 143 | 147 | 44,000 | 1,470 |
| 2003-06-24 | 147 | 149 | 145 | 149 | 86,000 | 1,490 |
| 2003-06-23 | 149 | 151 | 141 | 147 | 97,000 | 1,470 |
| 2003-06-20 | 151 | 153 | 150 | 153 | 13,000 | 1,530 |
| 2003-06-19 | 158 | 159 | 148 | 151 | 95,000 | 1,510 |
| 2003-06-18 | 159 | 159 | 144 | 149 | 147,000 | 1,490 |
| 2003-06-17 | 165 | 169 | 155 | 158 | 162,000 | 1,580 |
| 2003-06-16 | 158 | 167 | 158 | 165 | 92,000 | 1,650 |
| 2003-06-13 | 158 | 162 | 155 | 161 | 121,000 | 1,610 |
| 2003-06-12 | 165 | 173 | 160 | 161 | 313,000 | 1,610 |
| 2003-06-11 | 155 | 185 | 152 | 165 | 1,011,000 | 1,650 |
| 2003-06-10 | 157 | 157 | 153 | 154 | 167,000 | 1,540 |
| 2003-06-09 | 154 | 158 | 152 | 157 | 190,000 | 1,570 |
| 2003-06-06 | 143 | 154 | 143 | 150 | 300,000 | 1,500 |
| 2003-06-05 | 150 | 152 | 142 | 142 | 556,000 | 1,420 |
| 2003-06-04 | 134 | 170 | 134 | 150 | 1,277,000 | 1,500 |
| 2003-06-03 | 129 | 134 | 127 | 130 | 167,000 | 1,300 |
| 2003-06-02 | 132 | 132 | 125 | 127 | 146,000 | 1,270 |
| 2003-05-30 | 124 | 138 | 124 | 134 | 654,000 | 1,340 |
| 2003-05-29 | 123 | 124 | 121 | 124 | 18,000 | 1,240 |
| 2003-05-28 | 122 | 123 | 122 | 123 | 24,000 | 1,230 |
| 2003-05-27 | 120 | 123 | 120 | 121 | 23,000 | 1,210 |
| 2003-05-26 | 122 | 122 | 121 | 121 | 25,000 | 1,210 |
| 2003-05-23 | 124 | 124 | 123 | 123 | 19,000 | 1,230 |
| 2003-05-22 | 124 | 124 | 122 | 124 | 13,000 | 1,240 |
| 2003-05-21 | 122 | 125 | 121 | 122 | 31,000 | 1,220 |
| 2003-05-20 | 120 | 123 | 120 | 122 | 18,000 | 1,220 |
| 2003-05-19 | 125 | 125 | 120 | 122 | 26,000 | 1,220 |
| 2003-05-16 | 125 | 126 | 125 | 126 | 17,000 | 1,260 |
| 2003-05-15 | 125 | 126 | 123 | 124 | 41,000 | 1,240 |
| 2003-05-14 | 120 | 125 | 120 | 124 | 63,000 | 1,240 |
| 2003-05-13 | 120 | 122 | 120 | 120 | 31,000 | 1,200 |
| 2003-05-12 | 119 | 119 | 116 | 118 | 22,000 | 1,180 |
| 2003-05-09 | 117 | 120 | 117 | 119 | 25,000 | 1,190 |
| 2003-05-08 | 121 | 121 | 116 | 117 | 21,000 | 1,170 |
| 2003-05-07 | 123 | 123 | 120 | 120 | 19,000 | 1,200 |
| 2003-05-06 | 124 | 124 | 122 | 122 | 17,000 | 1,220 |
| 2003-05-02 | 123 | 125 | 123 | 124 | 14,000 | 1,240 |
| 2003-05-01 | 124 | 125 | 122 | 123 | 19,000 | 1,230 |
| 2003-04-30 | 122 | 122 | 120 | 121 | 49,000 | 1,210 |
| 2003-04-28 | 124 | 124 | 120 | 121 | 52,000 | 1,210 |
| 2003-04-25 | 123 | 126 | 123 | 123 | 27,000 | 1,230 |
| 2003-04-24 | 123 | 125 | 121 | 123 | 32,000 | 1,230 |
| 2003-04-23 | 127 | 127 | 123 | 123 | 48,000 | 1,230 |
| 2003-04-22 | 126 | 127 | 122 | 124 | 86,000 | 1,240 |
| 2003-04-21 | 122 | 128 | 120 | 127 | 70,000 | 1,270 |
| 2003-04-18 | 124 | 124 | 120 | 120 | 80,000 | 1,200 |
| 2003-04-17 | 117 | 125 | 115 | 124 | 117,000 | 1,240 |
| 2003-04-16 | 117 | 118 | 114 | 115 | 76,000 | 1,150 |
| 2003-04-15 | 120 | 120 | 117 | 117 | 24,000 | 1,170 |
| 2003-04-14 | 120 | 120 | 119 | 119 | 18,000 | 1,190 |
| 2003-04-11 | 121 | 122 | 117 | 120 | 66,000 | 1,200 |
| 2003-04-10 | 130 | 142 | 118 | 121 | 668,000 | 1,210 |
| 2003-04-09 | 117 | 128 | 117 | 128 | 243,000 | 1,280 |
| 2003-04-08 | 116 | 125 | 116 | 122 | 88,000 | 1,220 |
| 2003-04-07 | 116 | 116 | 111 | 116 | 35,000 | 1,160 |
| 2003-04-04 | 115 | 115 | 113 | 114 | 33,000 | 1,140 |
| 2003-04-03 | 114 | 115 | 113 | 115 | 14,000 | 1,150 |
| 2003-04-02 | 110 | 114 | 110 | 114 | 23,000 | 1,140 |
| 2003-04-01 | 110 | 110 | 107 | 108 | 19,000 | 1,080 |
| 2003-03-31 | 113 | 113 | 109 | 111 | 9,000 | 1,110 |
| 2003-03-28 | 115 | 115 | 113 | 114 | 24,000 | 1,140 |
| 2003-03-27 | 113 | 114 | 111 | 114 | 29,000 | 1,140 |
| 2003-03-26 | 108 | 113 | 108 | 113 | 23,000 | 1,130 |
| 2003-03-25 | 111 | 111 | 108 | 110 | 23,000 | 1,100 |
| 2003-03-24 | 110 | 112 | 108 | 112 | 45,000 | 1,120 |
| 2003-03-20 | 106 | 115 | 104 | 115 | 40,000 | 1,150 |
| 2003-03-19 | 106 | 106 | 104 | 105 | 25,000 | 1,050 |
| 2003-03-18 | 105 | 109 | 104 | 104 | 100,000 | 1,040 |
| 2003-03-17 | 107 | 107 | 105 | 105 | 12,000 | 1,050 |
| 2003-03-14 | 110 | 110 | 109 | 109 | 93,000 | 1,090 |
| 2003-03-13 | 111 | 111 | 107 | 109 | 33,000 | 1,090 |
| 2003-03-12 | 103 | 118 | 103 | 110 | 122,000 | 1,100 |
| 2003-03-11 | 104 | 106 | 103 | 104 | 46,000 | 1,040 |
| 2003-03-10 | 104 | 106 | 103 | 104 | 48,000 | 1,040 |
| 2003-03-07 | 113 | 114 | 100 | 102 | 136,000 | 1,020 |
| 2003-03-06 | 117 | 117 | 112 | 114 | 82,000 | 1,140 |
| 2003-03-05 | 118 | 120 | 116 | 117 | 262,000 | 1,170 |
| 2003-03-04 | 120 | 139 | 119 | 123 | 457,000 | 1,230 |
| 2003-03-03 | 99 | 110 | 99 | 110 | 48,000 | 1,100 |
| 2003-02-28 | 106 | 107 | 104 | 104 | 14,000 | 1,040 |
| 2003-02-27 | 100 | 107 | 100 | 107 | 21,000 | 1,070 |
| 2003-02-26 | 102 | 102 | 98 | 100 | 28,000 | 1,000 |
| 2003-02-25 | 100 | 102 | 100 | 101 | 16,000 | 1,010 |
| 2003-02-24 | 107 | 107 | 101 | 101 | 32,000 | 1,010 |
| 2003-02-21 | 109 | 109 | 106 | 107 | 31,000 | 1,070 |
| 2003-02-20 | 105 | 109 | 105 | 106 | 31,000 | 1,060 |
| 2003-02-19 | 108 | 108 | 105 | 105 | 18,000 | 1,050 |
| 2003-02-18 | 107 | 108 | 107 | 107 | 38,000 | 1,070 |
| 2003-02-17 | 106 | 107 | 105 | 106 | 15,000 | 1,060 |
| 2003-02-14 | 105 | 106 | 101 | 105 | 33,000 | 1,050 |
| 2003-02-13 | 109 | 109 | 105 | 105 | 32,000 | 1,050 |
| 2003-02-12 | 107 | 108 | 107 | 108 | 27,000 | 1,080 |
| 2003-02-10 | 102 | 105 | 101 | 105 | 20,000 | 1,050 |
| 2003-02-07 | 103 | 103 | 102 | 102 | 7,000 | 1,020 |
| 2003-02-06 | 104 | 104 | 102 | 103 | 29,000 | 1,030 |
| 2003-02-05 | 102 | 105 | 101 | 102 | 20,000 | 1,020 |
| 2003-02-04 | 103 | 104 | 102 | 103 | 20,000 | 1,030 |
| 2003-02-03 | 98 | 99 | 97 | 97 | 6,000 | 970 |
| 2003-01-31 | 101 | 101 | 98 | 98 | 11,000 | 980 |
| 2003-01-30 | 100 | 102 | 98 | 102 | 45,000 | 1,020 |
| 2003-01-29 | 97 | 98 | 96 | 98 | 29,000 | 980 |
| 2003-01-28 | 100 | 100 | 96 | 96 | 32,000 | 960 |
| 2003-01-27 | 104 | 104 | 99 | 100 | 32,000 | 1,000 |
| 2003-01-24 | 103 | 104 | 101 | 104 | 19,000 | 1,040 |
| 2003-01-23 | 107 | 107 | 101 | 103 | 14,000 | 1,030 |
| 2003-01-22 | 103 | 105 | 102 | 102 | 15,000 | 1,020 |
| 2003-01-21 | 105 | 105 | 101 | 101 | 26,000 | 1,010 |
| 2003-01-20 | 99 | 105 | 98 | 105 | 24,000 | 1,050 |
| 2003-01-17 | 98 | 103 | 96 | 98 | 22,000 | 980 |
| 2003-01-16 | 97 | 99 | 97 | 99 | 18,000 | 990 |
| 2003-01-15 | 93 | 96 | 92 | 96 | 29,000 | 960 |
| 2003-01-14 | 95 | 95 | 91 | 93 | 9,000 | 930 |
| 2003-01-10 | 91 | 93 | 91 | 93 | 19,000 | 930 |
| 2003-01-09 | 93 | 93 | 91 | 93 | 16,000 | 930 |
| 2003-01-08 | 96 | 96 | 93 | 93 | 5,000 | 930 |
| 2003-01-07 | 95 | 95 | 94 | 95 | 11,000 | 950 |
| 2003-01-06 | 88 | 96 | 88 | 96 | 18,000 | 960 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
