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
2004-12-30	229	229	221	223	496,000	2,230
2004-12-29	229	232	228	228	198,000	2,280
2004-12-28	232	232	227	228	177,000	2,280
2004-12-27	228	237	228	232	355,000	2,320
2004-12-24	237	239	230	230	604,000	2,300
2004-12-22	231	235	229	234	797,000	2,340
2004-12-21	234	234	228	230	801,000	2,300
2004-12-20	234	234	229	231	336,000	2,310
2004-12-17	226	233	226	233	630,000	2,330
2004-12-16	232	235	228	228	475,000	2,280
2004-12-15	230	236	227	231	810,000	2,310
2004-12-14	228	231	223	229	445,000	2,290
2004-12-13	231	233	225	225	673,000	2,250
2004-12-10	231	236	227	230	853,000	2,300
2004-12-09	245	245	228	233	1,784,000	2,330
2004-12-08	238	246	237	242	2,341,000	2,420
2004-12-07	256	261	243	243	3,217,000	2,430
2004-12-06	263	277	256	260	11,661,000	2,600
2004-12-03	248	261	246	259	4,810,000	2,590
2004-12-02	256	257	245	251	4,890,000	2,510
2004-12-01	239	252	236	251	12,531,000	2,510
2004-11-30	225	240	223	240	2,425,000	2,400
2004-11-29	221	225	220	222	598,000	2,220
2004-11-26	232	237	222	223	1,953,000	2,230
2004-11-25	224	233	220	232	3,310,000	2,320
2004-11-24	220	227	216	227	1,869,000	2,270
2004-11-22	221	223	212	217	2,216,000	2,170
2004-11-19	242	247	221	226	7,145,000	2,260
2004-11-18	217	240	206	240	10,971,000	2,400
2004-11-17	189	233	187	212	5,060,000	2,120
2004-11-16	191	191	187	189	118,000	1,890
2004-11-15	188	189	187	189	126,000	1,890
2004-11-12	189	189	185	186	169,000	1,860
2004-11-11	189	190	186	186	131,000	1,860
2004-11-10	189	190	188	189	68,000	1,890
2004-11-09	186	189	186	189	71,000	1,890
2004-11-08	192	193	187	187	111,000	1,870
2004-11-05	195	196	192	193	100,000	1,930
2004-11-04	194	198	192	192	203,000	1,920
2004-11-02	185	208	184	190	432,000	1,900
2004-11-01	187	187	178	180	359,000	1,800
2004-10-29	193	193	187	189	167,000	1,890
2004-10-28	192	194	192	192	240,000	1,920
2004-10-27	200	204	196	197	101,000	1,970
2004-10-26	202	202	198	200	158,000	2,000
2004-10-25	206	206	191	204	95,000	2,040
2004-10-22	205	208	205	206	104,000	2,060
2004-10-21	208	211	207	207	93,000	2,070
2004-10-20	212	213	208	208	124,000	2,080
2004-10-19	213	215	212	212	68,000	2,120
2004-10-18	215	218	211	213	161,000	2,130
2004-10-15	206	213	206	211	198,000	2,110
2004-10-14	223	223	210	211	533,000	2,110
2004-10-13	224	234	223	223	499,000	2,230
2004-10-12	224	227	221	223	265,000	2,230
2004-10-08	224	225	216	220	535,000	2,200
2004-10-07	216	228	213	227	1,099,000	2,270
2004-10-06	213	218	209	213	425,000	2,130
2004-10-05	212	230	207	211	1,574,000	2,110
2004-10-04	209	211	205	211	256,000	2,110
2004-10-01	210	210	205	207	153,000	2,070
2004-09-30	211	211	205	210	189,000	2,100
2004-09-29	208	208	203	204	121,000	2,040
2004-09-28	206	206	203	203	325,000	2,030
2004-09-27	212	212	206	208	250,000	2,080
2004-09-24	210	216	208	212	392,000	2,120
2004-09-22	210	216	203	215	971,000	2,150
2004-09-21	220	221	205	206	2,153,000	2,060
2004-09-17	231	247	217	221	7,988,000	2,210
2004-09-16	215	223	215	223	430,000	2,230
2004-09-15	217	221	216	217	460,000	2,170
2004-09-14	226	226	217	218	704,000	2,180
2004-09-13	234	234	223	223	1,061,000	2,230
2004-09-10	221	230	216	230	1,083,000	2,300
2004-09-09	218	221	213	217	1,680,000	2,170
2004-09-08	233	238	218	220	3,661,000	2,200
2004-09-07	255	278	224	228	19,271,000	2,280
2004-09-06	220	245	212	245	4,489,000	2,450
2004-09-03	184	197	184	195	239,000	1,950
2004-09-02	182	182	180	181	16,000	1,810
2004-09-01	180	182	173	181	50,000	1,810
2004-08-31	180	180	177	177	26,000	1,770
2004-08-30	181	182	179	181	23,000	1,810
2004-08-27	180	182	177	179	17,000	1,790
2004-08-26	179	180	176	177	35,000	1,770
2004-08-25	179	179	176	177	41,000	1,770
2004-08-24	180	180	176	176	15,000	1,760
2004-08-23	178	180	177	178	49,000	1,780
2004-08-20	170	175	170	174	32,000	1,740
2004-08-19	176	180	170	170	57,000	1,700
2004-08-18	182	182	176	176	65,000	1,760
2004-08-17	185	186	181	182	74,000	1,820
2004-08-16	185	187	180	186	97,000	1,860
2004-08-13	172	181	168	179	104,000	1,790
2004-08-12	171	172	170	172	44,000	1,720
2004-08-11	170	170	168	169	15,000	1,690
2004-08-10	170	170	170	170	3,000	1,700
2004-08-09	168	171	167	170	23,000	1,700
2004-08-06	169	170	166	170	51,000	1,700
2004-08-05	170	170	165	167	19,000	1,670
2004-08-04	171	171	164	170	29,000	1,700
2004-08-03	179	179	170	172	27,000	1,720
2004-08-02	175	179	171	179	47,000	1,790
2004-07-30	170	172	169	172	46,000	1,720
2004-07-29	163	168	163	163	87,000	1,630
2004-07-28	164	170	164	168	53,000	1,680
2004-07-27	175	175	164	164	48,000	1,640
2004-07-26	178	178	172	175	48,000	1,750
2004-07-23	175	179	175	178	23,000	1,780
2004-07-22	175	177	174	175	40,000	1,750
2004-07-21	185	185	177	179	27,000	1,790
2004-07-20	183	184	180	180	41,000	1,800
2004-07-16	184	192	180	183	83,000	1,830
2004-07-15	186	189	183	188	26,000	1,880
2004-07-14	187	190	186	187	36,000	1,870
2004-07-13	193	193	187	187	21,000	1,870
2004-07-12	184	191	184	191	25,000	1,910
2004-07-09	181	185	181	185	22,000	1,850
2004-07-08	188	188	184	184	22,000	1,840
2004-07-07	183	183	181	183	44,000	1,830
2004-07-06	188	189	187	187	28,000	1,870
2004-07-05	190	191	188	188	54,000	1,880
2004-07-02	191	195	190	191	59,000	1,910
2004-07-01	198	199	196	196	58,000	1,960
2004-06-30	202	202	198	200	25,000	2,000
2004-06-29	200	201	197	201	47,000	2,010
2004-06-28	197	197	190	197	31,000	1,970
2004-06-25	194	196	192	195	37,000	1,950
2004-06-24	187	192	187	191	60,000	1,910
2004-06-23	190	190	187	187	91,000	1,870
2004-06-22	193	194	192	192	32,000	1,920
2004-06-21	199	199	190	195	113,000	1,950
2004-06-18	204	204	197	197	75,000	1,970
2004-06-17	200	207	198	204	257,000	2,040
2004-06-16	205	207	196	197	110,000	1,970
2004-06-15	211	211	197	203	138,000	2,030
2004-06-14	219	221	209	211	210,000	2,110
2004-06-11	193	214	193	209	274,000	2,090
2004-06-10	184	200	180	195	157,000	1,950
2004-06-09	184	185	181	184	52,000	1,840
2004-06-08	185	185	181	184	33,000	1,840
2004-06-07	185	185	182	183	23,000	1,830
2004-06-04	174	182	174	182	42,000	1,820
2004-06-03	179	183	174	174	48,000	1,740
2004-06-02	178	178	172	176	19,000	1,760
2004-06-01	180	183	178	179	16,000	1,790
2004-05-31	180	180	178	180	26,000	1,800
2004-05-28	183	183	178	182	35,000	1,820
2004-05-27	175	181	175	181	60,000	1,810
2004-05-26	184	184	180	180	28,000	1,800
2004-05-25	188	188	181	181	37,000	1,810
2004-05-24	180	185	180	185	45,000	1,850
2004-05-21	174	182	174	182	48,000	1,820
2004-05-20	174	178	168	174	24,000	1,740
2004-05-19	169	178	167	174	51,000	1,740
2004-05-18	160	170	160	161	63,000	1,610
2004-05-17	172	172	159	160	78,000	1,600
2004-05-14	174	178	170	170	73,000	1,700
2004-05-13	179	179	173	176	75,000	1,760
2004-05-12	180	189	180	181	145,000	1,810
2004-05-11	170	180	168	174	196,000	1,740
2004-05-10	192	198	165	167	176,000	1,670
2004-05-07	193	194	180	188	135,000	1,880
2004-05-06	205	205	198	198	102,000	1,980
2004-04-30	215	215	200	210	145,000	2,100
2004-04-28	215	216	213	214	48,000	2,140
2004-04-27	217	217	214	216	137,000	2,160
2004-04-26	221	221	216	219	65,000	2,190
2004-04-23	225	226	218	220	173,000	2,200
2004-04-22	225	225	222	223	67,000	2,230
2004-04-21	225	226	221	223	90,000	2,230
2004-04-20	222	224	221	224	88,000	2,240
2004-04-19	224	224	216	218	146,000	2,180
2004-04-16	222	226	222	222	72,000	2,220
2004-04-15	232	232	220	221	134,000	2,210
2004-04-14	222	232	222	228	181,000	2,280
2004-04-13	222	225	221	223	82,000	2,230
2004-04-12	212	223	212	221	204,000	2,210
2004-04-09	223	223	216	217	203,000	2,170
2004-04-08	220	230	218	224	238,000	2,240
2004-04-07	218	223	218	218	186,000	2,180
2004-04-06	232	235	208	226	541,000	2,260
2004-04-05	238	246	227	232	334,000	2,320
2004-04-02	238	247	235	236	532,000	2,360
2004-04-01	235	236	229	235	490,000	2,350
2004-03-31	226	236	222	228	445,000	2,280
2004-03-30	225	226	220	222	312,000	2,220
2004-03-29	218	225	216	225	357,000	2,250
2004-03-26	216	222	213	218	513,000	2,180
2004-03-25	215	224	213	213	704,000	2,130
2004-03-24	252	257	218	225	4,375,000	2,250
2004-03-23	185	229	184	229	2,570,000	2,290
2004-03-22	170	185	170	179	449,000	1,790
2004-03-19	160	170	159	169	158,000	1,690
2004-03-18	160	162	158	159	202,000	1,590
2004-03-17	157	158	156	158	66,000	1,580
2004-03-16	157	157	151	154	68,000	1,540
2004-03-15	158	159	155	155	43,000	1,550
2004-03-12	151	159	151	154	97,000	1,540
2004-03-11	154	156	153	154	65,000	1,540
2004-03-10	153	155	153	153	27,000	1,530
2004-03-09	149	156	149	153	104,000	1,530
2004-03-08	149	156	149	151	106,000	1,510
2004-03-05	150	150	145	148	44,000	1,480
2004-03-04	148	150	147	150	45,000	1,500
2004-03-03	147	149	147	147	24,000	1,470
2004-03-02	150	150	146	148	37,000	1,480
2004-03-01	153	154	146	148	84,000	1,480
2004-02-27	147	152	145	150	100,000	1,500
2004-02-26	141	147	141	147	102,000	1,470
2004-02-25	138	142	138	140	14,000	1,400
2004-02-24	138	141	138	139	50,000	1,390
2004-02-23	140	142	140	140	53,000	1,400
2004-02-20	140	140	139	139	14,000	1,390
2004-02-19	140	141	140	140	55,000	1,400
2004-02-18	140	141	139	141	15,000	1,410
2004-02-17	137	140	137	139	29,000	1,390
2004-02-16	137	137	135	136	30,000	1,360
2004-02-13	138	138	135	137	13,000	1,370
2004-02-12	135	138	135	138	8,000	1,380
2004-02-10	133	135	133	135	11,000	1,350
2004-02-09	137	139	135	136	29,000	1,360
2004-02-06	136	137	132	137	33,000	1,370
2004-02-05	136	139	131	131	26,000	1,310
2004-02-04	140	140	137	137	26,000	1,370
2004-02-03	141	141	139	139	35,000	1,390
2004-02-02	141	141	139	139	10,000	1,390
2004-01-30	140	140	139	140	14,000	1,400
2004-01-29	140	141	140	140	31,000	1,400
2004-01-28	139	142	139	141	21,000	1,410
2004-01-27	141	142	141	141	25,000	1,410
2004-01-26	142	142	140	141	10,000	1,410
2004-01-23	139	141	139	140	18,000	1,400
2004-01-22	142	143	141	141	32,000	1,410
2004-01-21	137	142	137	141	59,000	1,410
2004-01-20	141	142	140	140	41,000	1,400
2004-01-19	140	141	139	140	32,000	1,400
2004-01-16	140	141	139	141	26,000	1,410
2004-01-15	139	143	139	141	104,000	1,410
2004-01-14	135	136	135	135	55,000	1,350
2004-01-13	135	137	135	135	36,000	1,350
2004-01-09	132	135	131	131	43,000	1,310
2004-01-08	132	133	131	132	26,000	1,320
2004-01-07	130	131	128	129	23,000	1,290
2004-01-06	129	131	128	128	43,000	1,280
2004-01-05	129	129	128	128	9,000	1,280

分割・併合履歴： [2017-06-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30