2215 第一屋製パン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 238 | 238 | 235 | 236 | 95,000 | 2,360 |
| 2005-12-29 | 240 | 240 | 233 | 236 | 275,000 | 2,360 |
| 2005-12-28 | 237 | 237 | 233 | 235 | 186,000 | 2,350 |
| 2005-12-27 | 238 | 243 | 234 | 235 | 505,000 | 2,350 |
| 2005-12-26 | 234 | 238 | 233 | 235 | 282,000 | 2,350 |
| 2005-12-22 | 237 | 238 | 235 | 235 | 129,000 | 2,350 |
| 2005-12-21 | 238 | 238 | 236 | 236 | 140,000 | 2,360 |
| 2005-12-20 | 235 | 238 | 235 | 238 | 122,000 | 2,380 |
| 2005-12-19 | 235 | 236 | 233 | 235 | 268,000 | 2,350 |
| 2005-12-16 | 241 | 242 | 238 | 239 | 232,000 | 2,390 |
| 2005-12-15 | 242 | 246 | 240 | 242 | 225,000 | 2,420 |
| 2005-12-14 | 246 | 247 | 242 | 242 | 144,000 | 2,420 |
| 2005-12-13 | 249 | 252 | 244 | 247 | 441,000 | 2,470 |
| 2005-12-12 | 246 | 254 | 242 | 251 | 797,000 | 2,510 |
| 2005-12-09 | 239 | 243 | 238 | 243 | 295,000 | 2,430 |
| 2005-12-08 | 242 | 244 | 237 | 237 | 411,000 | 2,370 |
| 2005-12-07 | 237 | 247 | 235 | 244 | 968,000 | 2,440 |
| 2005-12-06 | 238 | 238 | 235 | 235 | 293,000 | 2,350 |
| 2005-12-05 | 238 | 238 | 235 | 236 | 327,000 | 2,360 |
| 2005-12-02 | 239 | 239 | 237 | 238 | 140,000 | 2,380 |
| 2005-12-01 | 238 | 239 | 237 | 239 | 95,000 | 2,390 |
| 2005-11-30 | 235 | 237 | 235 | 235 | 103,000 | 2,350 |
| 2005-11-29 | 236 | 236 | 232 | 236 | 115,000 | 2,360 |
| 2005-11-28 | 235 | 235 | 234 | 235 | 79,000 | 2,350 |
| 2005-11-25 | 234 | 235 | 233 | 235 | 69,000 | 2,350 |
| 2005-11-24 | 238 | 239 | 235 | 236 | 126,000 | 2,360 |
| 2005-11-22 | 237 | 237 | 235 | 237 | 73,000 | 2,370 |
| 2005-11-21 | 239 | 239 | 235 | 236 | 66,000 | 2,360 |
| 2005-11-18 | 236 | 238 | 234 | 237 | 83,000 | 2,370 |
| 2005-11-17 | 236 | 238 | 234 | 238 | 100,000 | 2,380 |
| 2005-11-16 | 236 | 237 | 231 | 235 | 168,000 | 2,350 |
| 2005-11-15 | 243 | 243 | 239 | 239 | 136,000 | 2,390 |
| 2005-11-14 | 242 | 244 | 240 | 244 | 104,000 | 2,440 |
| 2005-11-11 | 241 | 244 | 240 | 240 | 167,000 | 2,400 |
| 2005-11-10 | 240 | 244 | 240 | 243 | 166,000 | 2,430 |
| 2005-11-09 | 244 | 244 | 241 | 241 | 63,000 | 2,410 |
| 2005-11-08 | 245 | 245 | 241 | 241 | 105,000 | 2,410 |
| 2005-11-07 | 243 | 245 | 242 | 244 | 118,000 | 2,440 |
| 2005-11-04 | 247 | 247 | 241 | 241 | 132,000 | 2,410 |
| 2005-11-02 | 245 | 247 | 244 | 246 | 137,000 | 2,460 |
| 2005-11-01 | 247 | 248 | 244 | 244 | 123,000 | 2,440 |
| 2005-10-31 | 243 | 246 | 239 | 245 | 258,000 | 2,450 |
| 2005-10-28 | 244 | 244 | 239 | 239 | 135,000 | 2,390 |
| 2005-10-27 | 241 | 241 | 239 | 241 | 170,000 | 2,410 |
| 2005-10-26 | 243 | 243 | 237 | 238 | 154,000 | 2,380 |
| 2005-10-25 | 241 | 245 | 238 | 239 | 385,000 | 2,390 |
| 2005-10-24 | 247 | 251 | 242 | 246 | 1,584,000 | 2,460 |
| 2005-10-21 | 232 | 241 | 231 | 239 | 1,635,000 | 2,390 |
| 2005-10-20 | 229 | 234 | 229 | 233 | 166,000 | 2,330 |
| 2005-10-19 | 229 | 229 | 227 | 227 | 86,000 | 2,270 |
| 2005-10-18 | 230 | 231 | 228 | 228 | 90,000 | 2,280 |
| 2005-10-17 | 231 | 233 | 229 | 229 | 142,000 | 2,290 |
| 2005-10-14 | 228 | 231 | 226 | 230 | 160,000 | 2,300 |
| 2005-10-13 | 228 | 229 | 226 | 226 | 111,000 | 2,260 |
| 2005-10-12 | 228 | 231 | 228 | 229 | 208,000 | 2,290 |
| 2005-10-11 | 226 | 232 | 226 | 232 | 175,000 | 2,320 |
| 2005-10-07 | 225 | 228 | 224 | 228 | 146,000 | 2,280 |
| 2005-10-06 | 231 | 231 | 228 | 228 | 162,000 | 2,280 |
| 2005-10-05 | 232 | 233 | 231 | 233 | 126,000 | 2,330 |
| 2005-10-04 | 233 | 235 | 232 | 234 | 103,000 | 2,340 |
| 2005-10-03 | 228 | 235 | 228 | 234 | 275,000 | 2,340 |
| 2005-09-30 | 238 | 239 | 235 | 238 | 152,000 | 2,380 |
| 2005-09-29 | 238 | 239 | 237 | 239 | 194,000 | 2,390 |
| 2005-09-28 | 236 | 238 | 236 | 237 | 124,000 | 2,370 |
| 2005-09-27 | 239 | 240 | 237 | 237 | 76,000 | 2,370 |
| 2005-09-26 | 240 | 240 | 236 | 239 | 104,000 | 2,390 |
| 2005-09-22 | 235 | 238 | 234 | 236 | 259,000 | 2,360 |
| 2005-09-21 | 240 | 240 | 236 | 236 | 149,000 | 2,360 |
| 2005-09-20 | 240 | 240 | 235 | 238 | 195,000 | 2,380 |
| 2005-09-16 | 239 | 239 | 237 | 238 | 164,000 | 2,380 |
| 2005-09-15 | 236 | 239 | 236 | 239 | 182,000 | 2,390 |
| 2005-09-14 | 235 | 237 | 234 | 237 | 318,000 | 2,370 |
| 2005-09-13 | 237 | 238 | 236 | 237 | 146,000 | 2,370 |
| 2005-09-12 | 241 | 242 | 237 | 237 | 147,000 | 2,370 |
| 2005-09-09 | 239 | 240 | 237 | 238 | 172,000 | 2,380 |
| 2005-09-08 | 241 | 241 | 236 | 239 | 129,000 | 2,390 |
| 2005-09-07 | 242 | 242 | 238 | 238 | 169,000 | 2,380 |
| 2005-09-06 | 245 | 246 | 238 | 241 | 306,000 | 2,410 |
| 2005-09-05 | 249 | 249 | 245 | 245 | 131,000 | 2,450 |
| 2005-09-02 | 243 | 245 | 242 | 245 | 86,000 | 2,450 |
| 2005-09-01 | 244 | 244 | 242 | 243 | 93,000 | 2,430 |
| 2005-08-31 | 244 | 245 | 241 | 243 | 125,000 | 2,430 |
| 2005-08-30 | 243 | 245 | 241 | 242 | 129,000 | 2,420 |
| 2005-08-29 | 247 | 247 | 242 | 242 | 213,000 | 2,420 |
| 2005-08-26 | 242 | 263 | 242 | 247 | 1,723,000 | 2,470 |
| 2005-08-25 | 244 | 244 | 239 | 239 | 188,000 | 2,390 |
| 2005-08-24 | 245 | 245 | 243 | 244 | 67,000 | 2,440 |
| 2005-08-23 | 249 | 249 | 243 | 245 | 158,000 | 2,450 |
| 2005-08-22 | 243 | 245 | 239 | 245 | 502,000 | 2,450 |
| 2005-08-19 | 249 | 251 | 246 | 248 | 145,000 | 2,480 |
| 2005-08-18 | 249 | 250 | 247 | 248 | 92,000 | 2,480 |
| 2005-08-17 | 255 | 255 | 249 | 250 | 276,000 | 2,500 |
| 2005-08-16 | 245 | 256 | 245 | 252 | 547,000 | 2,520 |
| 2005-08-15 | 242 | 245 | 240 | 245 | 149,000 | 2,450 |
| 2005-08-12 | 244 | 244 | 239 | 241 | 145,000 | 2,410 |
| 2005-08-11 | 243 | 245 | 241 | 241 | 131,000 | 2,410 |
| 2005-08-10 | 245 | 245 | 242 | 243 | 151,000 | 2,430 |
| 2005-08-09 | 241 | 244 | 237 | 240 | 119,000 | 2,400 |
| 2005-08-08 | 236 | 242 | 236 | 240 | 145,000 | 2,400 |
| 2005-08-05 | 246 | 250 | 241 | 242 | 388,000 | 2,420 |
| 2005-08-04 | 239 | 246 | 232 | 244 | 260,000 | 2,440 |
| 2005-08-03 | 245 | 245 | 239 | 239 | 206,000 | 2,390 |
| 2005-08-02 | 243 | 246 | 239 | 242 | 192,000 | 2,420 |
| 2005-08-01 | 241 | 243 | 240 | 241 | 84,000 | 2,410 |
| 2005-07-29 | 242 | 243 | 240 | 241 | 81,000 | 2,410 |
| 2005-07-28 | 245 | 245 | 240 | 241 | 76,000 | 2,410 |
| 2005-07-27 | 239 | 245 | 238 | 243 | 172,000 | 2,430 |
| 2005-07-26 | 241 | 241 | 238 | 239 | 164,000 | 2,390 |
| 2005-07-25 | 242 | 244 | 239 | 240 | 287,000 | 2,400 |
| 2005-07-22 | 242 | 248 | 242 | 243 | 385,000 | 2,430 |
| 2005-07-21 | 250 | 262 | 243 | 243 | 1,906,000 | 2,430 |
| 2005-07-20 | 243 | 245 | 239 | 245 | 1,307,000 | 2,450 |
| 2005-07-19 | 230 | 251 | 228 | 245 | 4,196,000 | 2,450 |
| 2005-07-15 | 229 | 230 | 229 | 230 | 58,000 | 2,300 |
| 2005-07-14 | 230 | 231 | 229 | 230 | 128,000 | 2,300 |
| 2005-07-13 | 230 | 232 | 227 | 231 | 286,000 | 2,310 |
| 2005-07-12 | 230 | 231 | 228 | 229 | 101,000 | 2,290 |
| 2005-07-11 | 231 | 231 | 227 | 228 | 140,000 | 2,280 |
| 2005-07-08 | 230 | 232 | 227 | 231 | 250,000 | 2,310 |
| 2005-07-07 | 229 | 229 | 226 | 227 | 187,000 | 2,270 |
| 2005-07-06 | 231 | 232 | 229 | 230 | 66,000 | 2,300 |
| 2005-07-05 | 231 | 232 | 229 | 231 | 112,000 | 2,310 |
| 2005-07-04 | 233 | 233 | 230 | 231 | 69,000 | 2,310 |
| 2005-07-01 | 233 | 233 | 230 | 231 | 92,000 | 2,310 |
| 2005-06-30 | 231 | 231 | 229 | 231 | 250,000 | 2,310 |
| 2005-06-29 | 233 | 233 | 230 | 231 | 57,000 | 2,310 |
| 2005-06-28 | 231 | 231 | 230 | 230 | 36,000 | 2,300 |
| 2005-06-27 | 230 | 230 | 228 | 229 | 255,000 | 2,290 |
| 2005-06-24 | 229 | 232 | 228 | 231 | 77,000 | 2,310 |
| 2005-06-23 | 233 | 233 | 231 | 232 | 104,000 | 2,320 |
| 2005-06-22 | 233 | 234 | 232 | 233 | 84,000 | 2,330 |
| 2005-06-21 | 233 | 234 | 232 | 233 | 99,000 | 2,330 |
| 2005-06-20 | 231 | 238 | 230 | 234 | 431,000 | 2,340 |
| 2005-06-17 | 230 | 232 | 229 | 231 | 96,000 | 2,310 |
| 2005-06-16 | 231 | 232 | 229 | 229 | 72,000 | 2,290 |
| 2005-06-15 | 228 | 230 | 227 | 230 | 55,000 | 2,300 |
| 2005-06-14 | 230 | 230 | 225 | 227 | 137,000 | 2,270 |
| 2005-06-13 | 233 | 233 | 225 | 228 | 180,000 | 2,280 |
| 2005-06-10 | 233 | 233 | 229 | 230 | 104,000 | 2,300 |
| 2005-06-09 | 232 | 233 | 228 | 231 | 87,000 | 2,310 |
| 2005-06-08 | 231 | 232 | 229 | 231 | 106,000 | 2,310 |
| 2005-06-07 | 228 | 230 | 227 | 230 | 393,000 | 2,300 |
| 2005-06-06 | 227 | 230 | 227 | 230 | 96,000 | 2,300 |
| 2005-06-03 | 233 | 234 | 230 | 232 | 78,000 | 2,320 |
| 2005-06-02 | 236 | 238 | 231 | 232 | 125,000 | 2,320 |
| 2005-06-01 | 231 | 236 | 231 | 235 | 130,000 | 2,350 |
| 2005-05-31 | 233 | 236 | 231 | 236 | 107,000 | 2,360 |
| 2005-05-30 | 230 | 234 | 230 | 233 | 86,000 | 2,330 |
| 2005-05-27 | 222 | 234 | 222 | 230 | 237,000 | 2,300 |
| 2005-05-26 | 225 | 228 | 221 | 227 | 260,000 | 2,270 |
| 2005-05-25 | 230 | 231 | 228 | 230 | 106,000 | 2,300 |
| 2005-05-24 | 233 | 233 | 230 | 231 | 151,000 | 2,310 |
| 2005-05-23 | 232 | 233 | 231 | 232 | 75,000 | 2,320 |
| 2005-05-20 | 231 | 238 | 231 | 231 | 129,000 | 2,310 |
| 2005-05-19 | 232 | 232 | 226 | 229 | 196,000 | 2,290 |
| 2005-05-18 | 216 | 225 | 216 | 222 | 275,000 | 2,220 |
| 2005-05-17 | 233 | 233 | 211 | 213 | 505,000 | 2,130 |
| 2005-05-16 | 233 | 234 | 231 | 231 | 164,000 | 2,310 |
| 2005-05-13 | 231 | 234 | 228 | 233 | 376,000 | 2,330 |
| 2005-05-12 | 239 | 246 | 232 | 236 | 834,000 | 2,360 |
| 2005-05-11 | 250 | 252 | 248 | 249 | 114,000 | 2,490 |
| 2005-05-10 | 249 | 252 | 247 | 250 | 191,000 | 2,500 |
| 2005-05-09 | 250 | 252 | 247 | 247 | 189,000 | 2,470 |
| 2005-05-06 | 246 | 250 | 243 | 248 | 140,000 | 2,480 |
| 2005-05-02 | 240 | 242 | 239 | 242 | 46,000 | 2,420 |
| 2005-04-28 | 243 | 243 | 238 | 239 | 78,000 | 2,390 |
| 2005-04-27 | 245 | 245 | 240 | 242 | 48,000 | 2,420 |
| 2005-04-26 | 241 | 246 | 241 | 243 | 77,000 | 2,430 |
| 2005-04-25 | 238 | 242 | 238 | 240 | 112,000 | 2,400 |
| 2005-04-22 | 242 | 246 | 240 | 243 | 181,000 | 2,430 |
| 2005-04-21 | 240 | 240 | 228 | 236 | 207,000 | 2,360 |
| 2005-04-20 | 250 | 250 | 243 | 245 | 205,000 | 2,450 |
| 2005-04-19 | 232 | 245 | 232 | 242 | 394,000 | 2,420 |
| 2005-04-18 | 236 | 237 | 228 | 228 | 416,000 | 2,280 |
| 2005-04-15 | 250 | 250 | 245 | 246 | 193,000 | 2,460 |
| 2005-04-14 | 254 | 254 | 250 | 251 | 180,000 | 2,510 |
| 2005-04-13 | 257 | 261 | 254 | 257 | 190,000 | 2,570 |
| 2005-04-12 | 262 | 262 | 257 | 257 | 147,000 | 2,570 |
| 2005-04-11 | 267 | 268 | 258 | 261 | 346,000 | 2,610 |
| 2005-04-08 | 262 | 267 | 261 | 266 | 283,000 | 2,660 |
| 2005-04-07 | 265 | 266 | 259 | 263 | 253,000 | 2,630 |
| 2005-04-06 | 264 | 274 | 262 | 264 | 1,108,000 | 2,640 |
| 2005-04-05 | 253 | 261 | 252 | 259 | 289,000 | 2,590 |
| 2005-04-04 | 249 | 256 | 249 | 253 | 196,000 | 2,530 |
| 2005-04-01 | 250 | 254 | 248 | 254 | 279,000 | 2,540 |
| 2005-03-31 | 252 | 255 | 248 | 254 | 325,000 | 2,540 |
| 2005-03-30 | 262 | 263 | 246 | 247 | 612,000 | 2,470 |
| 2005-03-29 | 265 | 274 | 262 | 265 | 447,000 | 2,650 |
| 2005-03-28 | 265 | 267 | 260 | 266 | 457,000 | 2,660 |
| 2005-03-25 | 273 | 274 | 267 | 267 | 636,000 | 2,670 |
| 2005-03-24 | 280 | 282 | 269 | 274 | 2,506,000 | 2,740 |
| 2005-03-23 | 269 | 293 | 269 | 283 | 12,917,000 | 2,830 |
| 2005-03-22 | 265 | 267 | 262 | 265 | 414,000 | 2,650 |
| 2005-03-18 | 267 | 272 | 264 | 266 | 683,000 | 2,660 |
| 2005-03-17 | 274 | 275 | 265 | 268 | 808,000 | 2,680 |
| 2005-03-16 | 265 | 282 | 262 | 272 | 2,202,000 | 2,720 |
| 2005-03-15 | 290 | 294 | 264 | 266 | 3,140,000 | 2,660 |
| 2005-03-14 | 265 | 302 | 265 | 295 | 11,732,000 | 2,950 |
| 2005-03-11 | 255 | 263 | 253 | 262 | 1,286,000 | 2,620 |
| 2005-03-10 | 254 | 257 | 252 | 253 | 509,000 | 2,530 |
| 2005-03-09 | 255 | 258 | 250 | 254 | 858,000 | 2,540 |
| 2005-03-08 | 244 | 271 | 242 | 255 | 4,473,000 | 2,550 |
| 2005-03-07 | 251 | 254 | 244 | 244 | 1,170,000 | 2,440 |
| 2005-03-04 | 240 | 250 | 240 | 248 | 1,599,000 | 2,480 |
| 2005-03-03 | 244 | 244 | 240 | 240 | 389,000 | 2,400 |
| 2005-03-02 | 244 | 244 | 241 | 242 | 571,000 | 2,420 |
| 2005-03-01 | 238 | 243 | 238 | 241 | 495,000 | 2,410 |
| 2005-02-28 | 239 | 242 | 236 | 239 | 516,000 | 2,390 |
| 2005-02-25 | 238 | 238 | 235 | 238 | 258,000 | 2,380 |
| 2005-02-24 | 241 | 241 | 233 | 237 | 631,000 | 2,370 |
| 2005-02-23 | 244 | 248 | 235 | 241 | 1,762,000 | 2,410 |
| 2005-02-22 | 231 | 244 | 231 | 244 | 2,818,000 | 2,440 |
| 2005-02-21 | 230 | 230 | 228 | 229 | 174,000 | 2,290 |
| 2005-02-18 | 227 | 230 | 227 | 228 | 159,000 | 2,280 |
| 2005-02-17 | 227 | 228 | 226 | 227 | 64,000 | 2,270 |
| 2005-02-16 | 226 | 228 | 226 | 227 | 171,000 | 2,270 |
| 2005-02-15 | 230 | 231 | 226 | 226 | 282,000 | 2,260 |
| 2005-02-14 | 227 | 230 | 226 | 229 | 230,000 | 2,290 |
| 2005-02-10 | 227 | 228 | 226 | 227 | 166,000 | 2,270 |
| 2005-02-09 | 231 | 231 | 225 | 225 | 410,000 | 2,250 |
| 2005-02-08 | 228 | 229 | 224 | 228 | 554,000 | 2,280 |
| 2005-02-07 | 222 | 224 | 221 | 224 | 320,000 | 2,240 |
| 2005-02-04 | 222 | 222 | 218 | 220 | 527,000 | 2,200 |
| 2005-02-03 | 222 | 222 | 219 | 220 | 486,000 | 2,200 |
| 2005-02-02 | 216 | 220 | 216 | 220 | 445,000 | 2,200 |
| 2005-02-01 | 222 | 224 | 217 | 218 | 489,000 | 2,180 |
| 2005-01-31 | 220 | 225 | 216 | 223 | 714,000 | 2,230 |
| 2005-01-28 | 233 | 233 | 230 | 231 | 88,000 | 2,310 |
| 2005-01-27 | 235 | 235 | 231 | 232 | 117,000 | 2,320 |
| 2005-01-26 | 235 | 235 | 232 | 233 | 121,000 | 2,330 |
| 2005-01-25 | 235 | 237 | 233 | 233 | 135,000 | 2,330 |
| 2005-01-24 | 236 | 236 | 233 | 235 | 234,000 | 2,350 |
| 2005-01-21 | 234 | 235 | 232 | 235 | 188,000 | 2,350 |
| 2005-01-20 | 233 | 235 | 230 | 235 | 216,000 | 2,350 |
| 2005-01-19 | 234 | 236 | 233 | 233 | 191,000 | 2,330 |
| 2005-01-18 | 239 | 240 | 231 | 233 | 562,000 | 2,330 |
| 2005-01-17 | 238 | 242 | 235 | 238 | 439,000 | 2,380 |
| 2005-01-14 | 232 | 236 | 232 | 236 | 208,000 | 2,360 |
| 2005-01-13 | 235 | 237 | 232 | 233 | 355,000 | 2,330 |
| 2005-01-12 | 238 | 238 | 232 | 236 | 280,000 | 2,360 |
| 2005-01-11 | 238 | 241 | 238 | 238 | 296,000 | 2,380 |
| 2005-01-07 | 245 | 252 | 237 | 238 | 1,653,000 | 2,380 |
| 2005-01-06 | 231 | 236 | 230 | 236 | 292,000 | 2,360 |
| 2005-01-05 | 231 | 234 | 227 | 231 | 359,000 | 2,310 |
| 2005-01-04 | 220 | 231 | 220 | 227 | 280,000 | 2,270 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
