2215 第一屋製パン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 172 | 173 | 168 | 169 | 490,000 | 1,690 |
| 2006-12-28 | 182 | 188 | 173 | 175 | 2,704,000 | 1,750 |
| 2006-12-27 | 174 | 175 | 170 | 172 | 45,000 | 1,720 |
| 2006-12-26 | 165 | 175 | 163 | 173 | 184,000 | 1,730 |
| 2006-12-25 | 167 | 168 | 165 | 166 | 117,000 | 1,660 |
| 2006-12-22 | 170 | 170 | 166 | 167 | 116,000 | 1,670 |
| 2006-12-21 | 174 | 174 | 168 | 170 | 122,000 | 1,700 |
| 2006-12-20 | 167 | 175 | 167 | 173 | 292,000 | 1,730 |
| 2006-12-19 | 172 | 172 | 167 | 167 | 155,000 | 1,670 |
| 2006-12-18 | 178 | 178 | 172 | 174 | 140,000 | 1,740 |
| 2006-12-15 | 179 | 179 | 176 | 177 | 196,000 | 1,770 |
| 2006-12-14 | 181 | 181 | 179 | 180 | 126,000 | 1,800 |
| 2006-12-13 | 183 | 184 | 180 | 181 | 183,000 | 1,810 |
| 2006-12-12 | 185 | 187 | 182 | 184 | 270,000 | 1,840 |
| 2006-12-11 | 181 | 187 | 181 | 185 | 414,000 | 1,850 |
| 2006-12-08 | 185 | 186 | 182 | 183 | 296,000 | 1,830 |
| 2006-12-07 | 192 | 198 | 187 | 189 | 1,640,000 | 1,890 |
| 2006-12-06 | 181 | 185 | 177 | 182 | 445,000 | 1,820 |
| 2006-12-05 | 186 | 186 | 180 | 181 | 302,000 | 1,810 |
| 2006-12-04 | 186 | 188 | 183 | 186 | 199,000 | 1,860 |
| 2006-12-01 | 185 | 191 | 183 | 184 | 978,000 | 1,840 |
| 2006-11-30 | 199 | 200 | 186 | 189 | 1,208,000 | 1,890 |
| 2006-11-29 | 195 | 209 | 185 | 185 | 4,358,000 | 1,850 |
| 2006-11-28 | 164 | 185 | 159 | 185 | 2,304,000 | 1,850 |
| 2006-11-27 | 158 | 161 | 157 | 160 | 114,000 | 1,600 |
| 2006-11-24 | 164 | 164 | 159 | 159 | 188,000 | 1,590 |
| 2006-11-22 | 156 | 158 | 156 | 156 | 179,000 | 1,560 |
| 2006-11-21 | 160 | 161 | 157 | 157 | 130,000 | 1,570 |
| 2006-11-20 | 164 | 165 | 159 | 160 | 285,000 | 1,600 |
| 2006-11-17 | 166 | 170 | 165 | 167 | 138,000 | 1,670 |
| 2006-11-16 | 170 | 173 | 167 | 167 | 317,000 | 1,670 |
| 2006-11-15 | 169 | 180 | 169 | 174 | 549,000 | 1,740 |
| 2006-11-14 | 165 | 169 | 165 | 168 | 138,000 | 1,680 |
| 2006-11-13 | 166 | 167 | 164 | 165 | 308,000 | 1,650 |
| 2006-11-10 | 173 | 173 | 168 | 169 | 259,000 | 1,690 |
| 2006-11-09 | 172 | 175 | 172 | 175 | 218,000 | 1,750 |
| 2006-11-08 | 181 | 182 | 170 | 176 | 324,000 | 1,760 |
| 2006-11-07 | 181 | 186 | 180 | 180 | 555,000 | 1,800 |
| 2006-11-06 | 180 | 181 | 177 | 179 | 225,000 | 1,790 |
| 2006-11-02 | 186 | 186 | 180 | 183 | 478,000 | 1,830 |
| 2006-11-01 | 183 | 186 | 180 | 185 | 609,000 | 1,850 |
| 2006-10-31 | 188 | 188 | 184 | 185 | 385,000 | 1,850 |
| 2006-10-30 | 188 | 190 | 186 | 186 | 413,000 | 1,860 |
| 2006-10-27 | 192 | 198 | 187 | 187 | 1,896,000 | 1,870 |
| 2006-10-26 | 188 | 192 | 185 | 189 | 919,000 | 1,890 |
| 2006-10-25 | 190 | 190 | 186 | 188 | 394,000 | 1,880 |
| 2006-10-24 | 193 | 193 | 186 | 187 | 961,000 | 1,870 |
| 2006-10-23 | 191 | 192 | 186 | 190 | 477,000 | 1,900 |
| 2006-10-20 | 198 | 198 | 190 | 192 | 683,000 | 1,920 |
| 2006-10-19 | 199 | 203 | 194 | 198 | 1,358,000 | 1,980 |
| 2006-10-18 | 190 | 206 | 190 | 197 | 6,364,000 | 1,970 |
| 2006-10-17 | 188 | 193 | 183 | 186 | 1,525,000 | 1,860 |
| 2006-10-16 | 192 | 193 | 187 | 188 | 2,016,000 | 1,880 |
| 2006-10-13 | 193 | 202 | 188 | 189 | 5,025,000 | 1,890 |
| 2006-10-12 | 186 | 191 | 180 | 184 | 2,696,000 | 1,840 |
| 2006-10-11 | 206 | 217 | 188 | 190 | 4,722,000 | 1,900 |
| 2006-10-10 | 212 | 221 | 202 | 202 | 3,432,000 | 2,020 |
| 2006-10-06 | 228 | 244 | 216 | 222 | 8,077,000 | 2,220 |
| 2006-10-05 | 215 | 248 | 215 | 231 | 17,547,000 | 2,310 |
| 2006-10-04 | 232 | 235 | 206 | 210 | 5,146,000 | 2,100 |
| 2006-10-03 | 212 | 243 | 210 | 235 | 18,037,000 | 2,350 |
| 2006-10-02 | 183 | 198 | 174 | 197 | 6,638,000 | 1,970 |
| 2006-09-29 | 161 | 176 | 161 | 171 | 5,915,000 | 1,710 |
| 2006-09-28 | 156 | 158 | 155 | 157 | 51,000 | 1,570 |
| 2006-09-27 | 156 | 157 | 154 | 155 | 18,000 | 1,550 |
| 2006-09-26 | 157 | 157 | 153 | 154 | 54,000 | 1,540 |
| 2006-09-25 | 159 | 159 | 153 | 156 | 98,000 | 1,560 |
| 2006-09-22 | 156 | 156 | 155 | 155 | 59,000 | 1,550 |
| 2006-09-21 | 161 | 161 | 155 | 156 | 42,000 | 1,560 |
| 2006-09-20 | 160 | 160 | 158 | 158 | 16,000 | 1,580 |
| 2006-09-19 | 159 | 161 | 159 | 160 | 50,000 | 1,600 |
| 2006-09-15 | 166 | 166 | 155 | 159 | 74,000 | 1,590 |
| 2006-09-14 | 164 | 164 | 163 | 164 | 29,000 | 1,640 |
| 2006-09-13 | 165 | 165 | 163 | 165 | 16,000 | 1,650 |
| 2006-09-12 | 167 | 167 | 163 | 163 | 50,000 | 1,630 |
| 2006-09-11 | 168 | 169 | 167 | 167 | 39,000 | 1,670 |
| 2006-09-08 | 168 | 171 | 168 | 168 | 87,000 | 1,680 |
| 2006-09-07 | 170 | 170 | 168 | 168 | 31,000 | 1,680 |
| 2006-09-06 | 174 | 174 | 171 | 171 | 46,000 | 1,710 |
| 2006-09-05 | 171 | 174 | 171 | 174 | 56,000 | 1,740 |
| 2006-09-04 | 170 | 173 | 168 | 172 | 86,000 | 1,720 |
| 2006-09-01 | 170 | 170 | 168 | 168 | 11,000 | 1,680 |
| 2006-08-31 | 171 | 171 | 168 | 168 | 19,000 | 1,680 |
| 2006-08-30 | 167 | 171 | 165 | 170 | 35,000 | 1,700 |
| 2006-08-29 | 168 | 168 | 167 | 167 | 19,000 | 1,670 |
| 2006-08-28 | 170 | 170 | 168 | 168 | 40,000 | 1,680 |
| 2006-08-25 | 169 | 172 | 169 | 170 | 37,000 | 1,700 |
| 2006-08-24 | 172 | 172 | 169 | 169 | 31,000 | 1,690 |
| 2006-08-23 | 172 | 172 | 170 | 171 | 34,000 | 1,710 |
| 2006-08-22 | 169 | 172 | 168 | 172 | 34,000 | 1,720 |
| 2006-08-21 | 170 | 170 | 168 | 169 | 53,000 | 1,690 |
| 2006-08-18 | 170 | 171 | 167 | 170 | 59,000 | 1,700 |
| 2006-08-17 | 175 | 176 | 171 | 171 | 120,000 | 1,710 |
| 2006-08-16 | 170 | 177 | 168 | 175 | 229,000 | 1,750 |
| 2006-08-15 | 163 | 166 | 161 | 166 | 78,000 | 1,660 |
| 2006-08-14 | 160 | 162 | 160 | 162 | 34,000 | 1,620 |
| 2006-08-11 | 157 | 160 | 157 | 159 | 24,000 | 1,590 |
| 2006-08-10 | 160 | 160 | 157 | 159 | 15,000 | 1,590 |
| 2006-08-09 | 158 | 159 | 155 | 159 | 14,000 | 1,590 |
| 2006-08-08 | 155 | 159 | 155 | 158 | 23,000 | 1,580 |
| 2006-08-07 | 160 | 160 | 156 | 156 | 31,000 | 1,560 |
| 2006-08-04 | 160 | 160 | 158 | 158 | 22,000 | 1,580 |
| 2006-08-03 | 160 | 160 | 158 | 158 | 63,000 | 1,580 |
| 2006-08-02 | 159 | 161 | 158 | 160 | 72,000 | 1,600 |
| 2006-08-01 | 156 | 158 | 156 | 157 | 58,000 | 1,570 |
| 2006-07-31 | 156 | 157 | 155 | 156 | 63,000 | 1,560 |
| 2006-07-28 | 160 | 160 | 152 | 156 | 117,000 | 1,560 |
| 2006-07-27 | 160 | 160 | 158 | 159 | 66,000 | 1,590 |
| 2006-07-26 | 165 | 165 | 160 | 160 | 47,000 | 1,600 |
| 2006-07-25 | 169 | 169 | 163 | 166 | 33,000 | 1,660 |
| 2006-07-24 | 167 | 167 | 164 | 165 | 53,000 | 1,650 |
| 2006-07-21 | 169 | 169 | 166 | 167 | 21,000 | 1,670 |
| 2006-07-20 | 170 | 172 | 166 | 172 | 42,000 | 1,720 |
| 2006-07-19 | 162 | 167 | 161 | 166 | 43,000 | 1,660 |
| 2006-07-18 | 166 | 168 | 165 | 165 | 52,000 | 1,650 |
| 2006-07-14 | 171 | 171 | 168 | 171 | 43,000 | 1,710 |
| 2006-07-13 | 176 | 176 | 172 | 173 | 22,000 | 1,730 |
| 2006-07-12 | 180 | 180 | 176 | 176 | 26,000 | 1,760 |
| 2006-07-11 | 181 | 181 | 178 | 181 | 42,000 | 1,810 |
| 2006-07-10 | 178 | 180 | 174 | 178 | 66,000 | 1,780 |
| 2006-07-07 | 182 | 182 | 180 | 180 | 23,000 | 1,800 |
| 2006-07-06 | 177 | 179 | 176 | 179 | 49,000 | 1,790 |
| 2006-07-05 | 181 | 182 | 178 | 179 | 66,000 | 1,790 |
| 2006-07-04 | 181 | 183 | 180 | 182 | 53,000 | 1,820 |
| 2006-07-03 | 182 | 182 | 180 | 180 | 26,000 | 1,800 |
| 2006-06-30 | 181 | 181 | 179 | 180 | 60,000 | 1,800 |
| 2006-06-29 | 183 | 183 | 180 | 180 | 68,000 | 1,800 |
| 2006-06-28 | 184 | 184 | 171 | 178 | 76,000 | 1,780 |
| 2006-06-27 | 187 | 187 | 180 | 185 | 62,000 | 1,850 |
| 2006-06-26 | 188 | 188 | 186 | 186 | 36,000 | 1,860 |
| 2006-06-23 | 184 | 188 | 183 | 188 | 39,000 | 1,880 |
| 2006-06-22 | 187 | 187 | 183 | 186 | 58,000 | 1,860 |
| 2006-06-21 | 182 | 183 | 182 | 183 | 19,000 | 1,830 |
| 2006-06-20 | 184 | 188 | 181 | 181 | 133,000 | 1,810 |
| 2006-06-19 | 182 | 184 | 178 | 183 | 56,000 | 1,830 |
| 2006-06-16 | 176 | 178 | 174 | 178 | 87,000 | 1,780 |
| 2006-06-15 | 174 | 176 | 170 | 173 | 66,000 | 1,730 |
| 2006-06-14 | 175 | 175 | 171 | 171 | 52,000 | 1,710 |
| 2006-06-13 | 175 | 179 | 170 | 176 | 68,000 | 1,760 |
| 2006-06-12 | 163 | 175 | 163 | 175 | 54,000 | 1,750 |
| 2006-06-09 | 164 | 167 | 160 | 165 | 119,000 | 1,650 |
| 2006-06-08 | 160 | 165 | 160 | 163 | 96,000 | 1,630 |
| 2006-06-07 | 170 | 173 | 168 | 168 | 111,000 | 1,680 |
| 2006-06-06 | 173 | 177 | 170 | 171 | 114,000 | 1,710 |
| 2006-06-05 | 176 | 182 | 168 | 172 | 204,000 | 1,720 |
| 2006-06-02 | 176 | 176 | 151 | 171 | 247,000 | 1,710 |
| 2006-06-01 | 182 | 185 | 174 | 177 | 172,000 | 1,770 |
| 2006-05-31 | 190 | 190 | 181 | 181 | 104,000 | 1,810 |
| 2006-05-30 | 192 | 192 | 186 | 190 | 99,000 | 1,900 |
| 2006-05-29 | 200 | 200 | 193 | 193 | 72,000 | 1,930 |
| 2006-05-26 | 198 | 199 | 197 | 198 | 67,000 | 1,980 |
| 2006-05-25 | 196 | 197 | 196 | 197 | 31,000 | 1,970 |
| 2006-05-24 | 198 | 199 | 194 | 194 | 40,000 | 1,940 |
| 2006-05-23 | 203 | 203 | 198 | 199 | 74,000 | 1,990 |
| 2006-05-22 | 199 | 200 | 198 | 198 | 34,000 | 1,980 |
| 2006-05-19 | 188 | 197 | 188 | 196 | 62,000 | 1,960 |
| 2006-05-18 | 185 | 199 | 185 | 193 | 126,000 | 1,930 |
| 2006-05-17 | 193 | 200 | 193 | 198 | 54,000 | 1,980 |
| 2006-05-16 | 202 | 203 | 193 | 193 | 106,000 | 1,930 |
| 2006-05-15 | 200 | 202 | 200 | 200 | 52,000 | 2,000 |
| 2006-05-12 | 199 | 204 | 199 | 203 | 70,000 | 2,030 |
| 2006-05-11 | 207 | 210 | 205 | 206 | 70,000 | 2,060 |
| 2006-05-10 | 211 | 211 | 208 | 208 | 79,000 | 2,080 |
| 2006-05-09 | 212 | 212 | 210 | 211 | 83,000 | 2,110 |
| 2006-05-08 | 213 | 214 | 211 | 213 | 53,000 | 2,130 |
| 2006-05-02 | 210 | 214 | 210 | 212 | 49,000 | 2,120 |
| 2006-05-01 | 213 | 214 | 210 | 212 | 38,000 | 2,120 |
| 2006-04-28 | 217 | 217 | 211 | 212 | 90,000 | 2,120 |
| 2006-04-27 | 213 | 220 | 213 | 217 | 58,000 | 2,170 |
| 2006-04-26 | 213 | 218 | 208 | 216 | 204,000 | 2,160 |
| 2006-04-25 | 216 | 218 | 206 | 214 | 188,000 | 2,140 |
| 2006-04-24 | 220 | 220 | 214 | 215 | 222,000 | 2,150 |
| 2006-04-21 | 227 | 228 | 221 | 223 | 219,000 | 2,230 |
| 2006-04-20 | 230 | 231 | 226 | 226 | 366,000 | 2,260 |
| 2006-04-19 | 231 | 232 | 230 | 231 | 186,000 | 2,310 |
| 2006-04-18 | 227 | 234 | 227 | 234 | 480,000 | 2,340 |
| 2006-04-17 | 237 | 238 | 231 | 233 | 1,746,000 | 2,330 |
| 2006-04-14 | 226 | 239 | 226 | 230 | 2,814,000 | 2,300 |
| 2006-04-13 | 224 | 225 | 221 | 221 | 91,000 | 2,210 |
| 2006-04-12 | 223 | 225 | 221 | 223 | 120,000 | 2,230 |
| 2006-04-11 | 226 | 228 | 225 | 225 | 63,000 | 2,250 |
| 2006-04-10 | 226 | 228 | 225 | 227 | 190,000 | 2,270 |
| 2006-04-07 | 229 | 229 | 227 | 228 | 74,000 | 2,280 |
| 2006-04-06 | 226 | 229 | 226 | 229 | 73,000 | 2,290 |
| 2006-04-05 | 232 | 232 | 226 | 226 | 156,000 | 2,260 |
| 2006-04-04 | 229 | 231 | 229 | 230 | 201,000 | 2,300 |
| 2006-04-03 | 226 | 231 | 226 | 227 | 291,000 | 2,270 |
| 2006-03-31 | 228 | 230 | 227 | 227 | 505,000 | 2,270 |
| 2006-03-30 | 235 | 236 | 225 | 230 | 1,275,000 | 2,300 |
| 2006-03-29 | 230 | 244 | 230 | 233 | 6,771,000 | 2,330 |
| 2006-03-28 | 209 | 238 | 209 | 222 | 2,823,000 | 2,220 |
| 2006-03-27 | 207 | 208 | 205 | 208 | 47,000 | 2,080 |
| 2006-03-24 | 204 | 206 | 202 | 206 | 107,000 | 2,060 |
| 2006-03-23 | 206 | 207 | 205 | 206 | 77,000 | 2,060 |
| 2006-03-22 | 203 | 204 | 202 | 203 | 70,000 | 2,030 |
| 2006-03-20 | 201 | 203 | 200 | 201 | 111,000 | 2,010 |
| 2006-03-17 | 200 | 203 | 199 | 203 | 69,000 | 2,030 |
| 2006-03-16 | 204 | 204 | 200 | 200 | 77,000 | 2,000 |
| 2006-03-15 | 204 | 204 | 201 | 203 | 68,000 | 2,030 |
| 2006-03-14 | 203 | 203 | 200 | 202 | 60,000 | 2,020 |
| 2006-03-13 | 202 | 203 | 201 | 202 | 112,000 | 2,020 |
| 2006-03-10 | 201 | 203 | 197 | 199 | 198,000 | 1,990 |
| 2006-03-09 | 199 | 199 | 192 | 197 | 245,000 | 1,970 |
| 2006-03-08 | 196 | 199 | 196 | 198 | 33,000 | 1,980 |
| 2006-03-07 | 199 | 200 | 198 | 199 | 22,000 | 1,990 |
| 2006-03-06 | 193 | 201 | 190 | 199 | 68,000 | 1,990 |
| 2006-03-03 | 195 | 201 | 195 | 196 | 56,000 | 1,960 |
| 2006-03-02 | 198 | 202 | 197 | 197 | 59,000 | 1,970 |
| 2006-03-01 | 200 | 202 | 198 | 199 | 79,000 | 1,990 |
| 2006-02-28 | 206 | 208 | 204 | 205 | 101,000 | 2,050 |
| 2006-02-27 | 208 | 208 | 205 | 205 | 133,000 | 2,050 |
| 2006-02-24 | 203 | 204 | 198 | 203 | 126,000 | 2,030 |
| 2006-02-23 | 198 | 203 | 195 | 203 | 185,000 | 2,030 |
| 2006-02-22 | 195 | 199 | 191 | 194 | 152,000 | 1,940 |
| 2006-02-21 | 177 | 190 | 176 | 190 | 169,000 | 1,900 |
| 2006-02-20 | 192 | 193 | 170 | 177 | 282,000 | 1,770 |
| 2006-02-17 | 205 | 205 | 193 | 193 | 487,000 | 1,930 |
| 2006-02-16 | 206 | 210 | 203 | 206 | 146,000 | 2,060 |
| 2006-02-15 | 213 | 214 | 211 | 211 | 128,000 | 2,110 |
| 2006-02-14 | 209 | 213 | 203 | 211 | 184,000 | 2,110 |
| 2006-02-13 | 219 | 220 | 209 | 209 | 222,000 | 2,090 |
| 2006-02-10 | 227 | 228 | 220 | 223 | 139,000 | 2,230 |
| 2006-02-09 | 229 | 231 | 227 | 227 | 102,000 | 2,270 |
| 2006-02-08 | 230 | 230 | 226 | 226 | 159,000 | 2,260 |
| 2006-02-07 | 230 | 232 | 229 | 230 | 102,000 | 2,300 |
| 2006-02-06 | 228 | 229 | 226 | 229 | 58,000 | 2,290 |
| 2006-02-03 | 226 | 227 | 225 | 226 | 77,000 | 2,260 |
| 2006-02-02 | 229 | 229 | 226 | 226 | 90,000 | 2,260 |
| 2006-02-01 | 230 | 230 | 227 | 227 | 81,000 | 2,270 |
| 2006-01-31 | 230 | 231 | 228 | 230 | 134,000 | 2,300 |
| 2006-01-30 | 232 | 232 | 231 | 231 | 187,000 | 2,310 |
| 2006-01-27 | 232 | 233 | 228 | 229 | 288,000 | 2,290 |
| 2006-01-26 | 226 | 231 | 226 | 229 | 221,000 | 2,290 |
| 2006-01-25 | 224 | 226 | 223 | 224 | 233,000 | 2,240 |
| 2006-01-24 | 224 | 227 | 221 | 224 | 175,000 | 2,240 |
| 2006-01-23 | 225 | 225 | 218 | 220 | 349,000 | 2,200 |
| 2006-01-20 | 234 | 237 | 227 | 228 | 238,000 | 2,280 |
| 2006-01-19 | 223 | 235 | 223 | 234 | 258,000 | 2,340 |
| 2006-01-18 | 233 | 235 | 225 | 228 | 521,000 | 2,280 |
| 2006-01-17 | 244 | 247 | 231 | 236 | 372,000 | 2,360 |
| 2006-01-16 | 244 | 248 | 242 | 248 | 178,000 | 2,480 |
| 2006-01-13 | 245 | 246 | 244 | 245 | 200,000 | 2,450 |
| 2006-01-12 | 245 | 248 | 243 | 246 | 237,000 | 2,460 |
| 2006-01-11 | 244 | 250 | 244 | 245 | 366,000 | 2,450 |
| 2006-01-10 | 246 | 246 | 242 | 244 | 297,000 | 2,440 |
| 2006-01-06 | 240 | 246 | 239 | 245 | 664,000 | 2,450 |
| 2006-01-05 | 239 | 241 | 237 | 239 | 302,000 | 2,390 |
| 2006-01-04 | 240 | 240 | 234 | 236 | 149,000 | 2,360 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
