2215 第一屋製パン(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30229229221223496,0002,230
2004-12-29229232228228198,0002,280
2004-12-28232232227228177,0002,280
2004-12-27228237228232355,0002,320
2004-12-24237239230230604,0002,300
2004-12-22231235229234797,0002,340
2004-12-21234234228230801,0002,300
2004-12-20234234229231336,0002,310
2004-12-17226233226233630,0002,330
2004-12-16232235228228475,0002,280
2004-12-15230236227231810,0002,310
2004-12-14228231223229445,0002,290
2004-12-13231233225225673,0002,250
2004-12-10231236227230853,0002,300
2004-12-092452452282331,784,0002,330
2004-12-082382462372422,341,0002,420
2004-12-072562612432433,217,0002,430
2004-12-0626327725626011,661,0002,600
2004-12-032482612462594,810,0002,590
2004-12-022562572452514,890,0002,510
2004-12-0123925223625112,531,0002,510
2004-11-302252402232402,425,0002,400
2004-11-29221225220222598,0002,220
2004-11-262322372222231,953,0002,230
2004-11-252242332202323,310,0002,320
2004-11-242202272162271,869,0002,270
2004-11-222212232122172,216,0002,170
2004-11-192422472212267,145,0002,260
2004-11-1821724020624010,971,0002,400
2004-11-171892331872125,060,0002,120
2004-11-16191191187189118,0001,890
2004-11-15188189187189126,0001,890
2004-11-12189189185186169,0001,860
2004-11-11189190186186131,0001,860
2004-11-1018919018818968,0001,890
2004-11-0918618918618971,0001,890
2004-11-08192193187187111,0001,870
2004-11-05195196192193100,0001,930
2004-11-04194198192192203,0001,920
2004-11-02185208184190432,0001,900
2004-11-01187187178180359,0001,800
2004-10-29193193187189167,0001,890
2004-10-28192194192192240,0001,920
2004-10-27200204196197101,0001,970
2004-10-26202202198200158,0002,000
2004-10-2520620619120495,0002,040
2004-10-22205208205206104,0002,060
2004-10-2120821120720793,0002,070
2004-10-20212213208208124,0002,080
2004-10-1921321521221268,0002,120
2004-10-18215218211213161,0002,130
2004-10-15206213206211198,0002,110
2004-10-14223223210211533,0002,110
2004-10-13224234223223499,0002,230
2004-10-12224227221223265,0002,230
2004-10-08224225216220535,0002,200
2004-10-072162282132271,099,0002,270
2004-10-06213218209213425,0002,130
2004-10-052122302072111,574,0002,110
2004-10-04209211205211256,0002,110
2004-10-01210210205207153,0002,070
2004-09-30211211205210189,0002,100
2004-09-29208208203204121,0002,040
2004-09-28206206203203325,0002,030
2004-09-27212212206208250,0002,080
2004-09-24210216208212392,0002,120
2004-09-22210216203215971,0002,150
2004-09-212202212052062,153,0002,060
2004-09-172312472172217,988,0002,210
2004-09-16215223215223430,0002,230
2004-09-15217221216217460,0002,170
2004-09-14226226217218704,0002,180
2004-09-132342342232231,061,0002,230
2004-09-102212302162301,083,0002,300
2004-09-092182212132171,680,0002,170
2004-09-082332382182203,661,0002,200
2004-09-0725527822422819,271,0002,280
2004-09-062202452122454,489,0002,450
2004-09-03184197184195239,0001,950
2004-09-0218218218018116,0001,810
2004-09-0118018217318150,0001,810
2004-08-3118018017717726,0001,770
2004-08-3018118217918123,0001,810
2004-08-2718018217717917,0001,790
2004-08-2617918017617735,0001,770
2004-08-2517917917617741,0001,770
2004-08-2418018017617615,0001,760
2004-08-2317818017717849,0001,780
2004-08-2017017517017432,0001,740
2004-08-1917618017017057,0001,700
2004-08-1818218217617665,0001,760
2004-08-1718518618118274,0001,820
2004-08-1618518718018697,0001,860
2004-08-13172181168179104,0001,790
2004-08-1217117217017244,0001,720
2004-08-1117017016816915,0001,690
2004-08-101701701701703,0001,700
2004-08-0916817116717023,0001,700
2004-08-0616917016617051,0001,700
2004-08-0517017016516719,0001,670
2004-08-0417117116417029,0001,700
2004-08-0317917917017227,0001,720
2004-08-0217517917117947,0001,790
2004-07-3017017216917246,0001,720
2004-07-2916316816316387,0001,630
2004-07-2816417016416853,0001,680
2004-07-2717517516416448,0001,640
2004-07-2617817817217548,0001,750
2004-07-2317517917517823,0001,780
2004-07-2217517717417540,0001,750
2004-07-2118518517717927,0001,790
2004-07-2018318418018041,0001,800
2004-07-1618419218018383,0001,830
2004-07-1518618918318826,0001,880
2004-07-1418719018618736,0001,870
2004-07-1319319318718721,0001,870
2004-07-1218419118419125,0001,910
2004-07-0918118518118522,0001,850
2004-07-0818818818418422,0001,840
2004-07-0718318318118344,0001,830
2004-07-0618818918718728,0001,870
2004-07-0519019118818854,0001,880
2004-07-0219119519019159,0001,910
2004-07-0119819919619658,0001,960
2004-06-3020220219820025,0002,000
2004-06-2920020119720147,0002,010
2004-06-2819719719019731,0001,970
2004-06-2519419619219537,0001,950
2004-06-2418719218719160,0001,910
2004-06-2319019018718791,0001,870
2004-06-2219319419219232,0001,920
2004-06-21199199190195113,0001,950
2004-06-1820420419719775,0001,970
2004-06-17200207198204257,0002,040
2004-06-16205207196197110,0001,970
2004-06-15211211197203138,0002,030
2004-06-14219221209211210,0002,110
2004-06-11193214193209274,0002,090
2004-06-10184200180195157,0001,950
2004-06-0918418518118452,0001,840
2004-06-0818518518118433,0001,840
2004-06-0718518518218323,0001,830
2004-06-0417418217418242,0001,820
2004-06-0317918317417448,0001,740
2004-06-0217817817217619,0001,760
2004-06-0118018317817916,0001,790
2004-05-3118018017818026,0001,800
2004-05-2818318317818235,0001,820
2004-05-2717518117518160,0001,810
2004-05-2618418418018028,0001,800
2004-05-2518818818118137,0001,810
2004-05-2418018518018545,0001,850
2004-05-2117418217418248,0001,820
2004-05-2017417816817424,0001,740
2004-05-1916917816717451,0001,740
2004-05-1816017016016163,0001,610
2004-05-1717217215916078,0001,600
2004-05-1417417817017073,0001,700
2004-05-1317917917317675,0001,760
2004-05-12180189180181145,0001,810
2004-05-11170180168174196,0001,740
2004-05-10192198165167176,0001,670
2004-05-07193194180188135,0001,880
2004-05-06205205198198102,0001,980
2004-04-30215215200210145,0002,100
2004-04-2821521621321448,0002,140
2004-04-27217217214216137,0002,160
2004-04-2622122121621965,0002,190
2004-04-23225226218220173,0002,200
2004-04-2222522522222367,0002,230
2004-04-2122522622122390,0002,230
2004-04-2022222422122488,0002,240
2004-04-19224224216218146,0002,180
2004-04-1622222622222272,0002,220
2004-04-15232232220221134,0002,210
2004-04-14222232222228181,0002,280
2004-04-1322222522122382,0002,230
2004-04-12212223212221204,0002,210
2004-04-09223223216217203,0002,170
2004-04-08220230218224238,0002,240
2004-04-07218223218218186,0002,180
2004-04-06232235208226541,0002,260
2004-04-05238246227232334,0002,320
2004-04-02238247235236532,0002,360
2004-04-01235236229235490,0002,350
2004-03-31226236222228445,0002,280
2004-03-30225226220222312,0002,220
2004-03-29218225216225357,0002,250
2004-03-26216222213218513,0002,180
2004-03-25215224213213704,0002,130
2004-03-242522572182254,375,0002,250
2004-03-231852291842292,570,0002,290
2004-03-22170185170179449,0001,790
2004-03-19160170159169158,0001,690
2004-03-18160162158159202,0001,590
2004-03-1715715815615866,0001,580
2004-03-1615715715115468,0001,540
2004-03-1515815915515543,0001,550
2004-03-1215115915115497,0001,540
2004-03-1115415615315465,0001,540
2004-03-1015315515315327,0001,530
2004-03-09149156149153104,0001,530
2004-03-08149156149151106,0001,510
2004-03-0515015014514844,0001,480
2004-03-0414815014715045,0001,500
2004-03-0314714914714724,0001,470
2004-03-0215015014614837,0001,480
2004-03-0115315414614884,0001,480
2004-02-27147152145150100,0001,500
2004-02-26141147141147102,0001,470
2004-02-2513814213814014,0001,400
2004-02-2413814113813950,0001,390
2004-02-2314014214014053,0001,400
2004-02-2014014013913914,0001,390
2004-02-1914014114014055,0001,400
2004-02-1814014113914115,0001,410
2004-02-1713714013713929,0001,390
2004-02-1613713713513630,0001,360
2004-02-1313813813513713,0001,370
2004-02-121351381351388,0001,380
2004-02-1013313513313511,0001,350
2004-02-0913713913513629,0001,360
2004-02-0613613713213733,0001,370
2004-02-0513613913113126,0001,310
2004-02-0414014013713726,0001,370
2004-02-0314114113913935,0001,390
2004-02-0214114113913910,0001,390
2004-01-3014014013914014,0001,400
2004-01-2914014114014031,0001,400
2004-01-2813914213914121,0001,410
2004-01-2714114214114125,0001,410
2004-01-2614214214014110,0001,410
2004-01-2313914113914018,0001,400
2004-01-2214214314114132,0001,410
2004-01-2113714213714159,0001,410
2004-01-2014114214014041,0001,400
2004-01-1914014113914032,0001,400
2004-01-1614014113914126,0001,410
2004-01-15139143139141104,0001,410
2004-01-1413513613513555,0001,350
2004-01-1313513713513536,0001,350
2004-01-0913213513113143,0001,310
2004-01-0813213313113226,0001,320
2004-01-0713013112812923,0001,290
2004-01-0612913112812843,0001,280
2004-01-051291291281289,0001,280

分割・併合履歴 : [2017-06-28]1株→0.1株