2215 第一屋製パン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 125 | 125 | 123 | 123 | 30,000 | 1,230 |
| 2007-12-27 | 127 | 127 | 125 | 125 | 59,000 | 1,250 |
| 2007-12-26 | 124 | 127 | 124 | 127 | 33,000 | 1,270 |
| 2007-12-25 | 124 | 126 | 124 | 125 | 37,000 | 1,250 |
| 2007-12-21 | 126 | 126 | 123 | 123 | 138,000 | 1,230 |
| 2007-12-20 | 129 | 129 | 126 | 126 | 31,000 | 1,260 |
| 2007-12-19 | 130 | 131 | 126 | 126 | 63,000 | 1,260 |
| 2007-12-18 | 126 | 132 | 126 | 127 | 56,000 | 1,270 |
| 2007-12-17 | 129 | 131 | 129 | 130 | 44,000 | 1,300 |
| 2007-12-14 | 133 | 133 | 131 | 132 | 52,000 | 1,320 |
| 2007-12-13 | 133 | 134 | 133 | 134 | 30,000 | 1,340 |
| 2007-12-12 | 135 | 135 | 132 | 134 | 101,000 | 1,340 |
| 2007-12-11 | 134 | 136 | 134 | 134 | 32,000 | 1,340 |
| 2007-12-10 | 137 | 137 | 133 | 133 | 23,000 | 1,330 |
| 2007-12-07 | 134 | 138 | 134 | 136 | 27,000 | 1,360 |
| 2007-12-06 | 137 | 137 | 134 | 136 | 26,000 | 1,360 |
| 2007-12-05 | 133 | 136 | 132 | 135 | 66,000 | 1,350 |
| 2007-12-04 | 138 | 138 | 137 | 138 | 16,000 | 1,380 |
| 2007-12-03 | 140 | 140 | 137 | 138 | 48,000 | 1,380 |
| 2007-11-30 | 139 | 146 | 139 | 142 | 204,000 | 1,420 |
| 2007-11-29 | 137 | 139 | 134 | 135 | 64,000 | 1,350 |
| 2007-11-28 | 131 | 135 | 130 | 135 | 51,000 | 1,350 |
| 2007-11-27 | 129 | 130 | 127 | 130 | 39,000 | 1,300 |
| 2007-11-26 | 127 | 129 | 127 | 129 | 25,000 | 1,290 |
| 2007-11-22 | 129 | 130 | 128 | 129 | 19,000 | 1,290 |
| 2007-11-21 | 133 | 134 | 128 | 130 | 48,000 | 1,300 |
| 2007-11-20 | 132 | 133 | 126 | 132 | 67,000 | 1,320 |
| 2007-11-19 | 137 | 139 | 135 | 136 | 60,000 | 1,360 |
| 2007-11-16 | 140 | 142 | 138 | 140 | 56,000 | 1,400 |
| 2007-11-15 | 137 | 148 | 133 | 148 | 195,000 | 1,480 |
| 2007-11-14 | 132 | 140 | 128 | 140 | 155,000 | 1,400 |
| 2007-11-13 | 124 | 127 | 123 | 127 | 140,000 | 1,270 |
| 2007-11-12 | 123 | 126 | 122 | 124 | 174,000 | 1,240 |
| 2007-11-09 | 130 | 131 | 124 | 124 | 107,000 | 1,240 |
| 2007-11-08 | 133 | 133 | 130 | 131 | 63,000 | 1,310 |
| 2007-11-07 | 135 | 139 | 134 | 134 | 51,000 | 1,340 |
| 2007-11-06 | 133 | 139 | 133 | 135 | 59,000 | 1,350 |
| 2007-11-05 | 137 | 138 | 134 | 135 | 84,000 | 1,350 |
| 2007-11-02 | 136 | 141 | 136 | 137 | 94,000 | 1,370 |
| 2007-11-01 | 141 | 141 | 137 | 139 | 39,000 | 1,390 |
| 2007-10-31 | 140 | 140 | 138 | 139 | 28,000 | 1,390 |
| 2007-10-30 | 139 | 140 | 138 | 139 | 25,000 | 1,390 |
| 2007-10-29 | 143 | 144 | 137 | 139 | 71,000 | 1,390 |
| 2007-10-26 | 135 | 143 | 135 | 143 | 26,000 | 1,430 |
| 2007-10-25 | 141 | 142 | 132 | 137 | 32,000 | 1,370 |
| 2007-10-24 | 143 | 144 | 141 | 142 | 21,000 | 1,420 |
| 2007-10-23 | 142 | 146 | 142 | 142 | 21,000 | 1,420 |
| 2007-10-22 | 143 | 148 | 140 | 142 | 43,000 | 1,420 |
| 2007-10-19 | 145 | 147 | 145 | 146 | 46,000 | 1,460 |
| 2007-10-18 | 147 | 149 | 147 | 149 | 34,000 | 1,490 |
| 2007-10-17 | 146 | 150 | 145 | 150 | 45,000 | 1,500 |
| 2007-10-16 | 149 | 149 | 147 | 148 | 17,000 | 1,480 |
| 2007-10-15 | 149 | 149 | 146 | 149 | 37,000 | 1,490 |
| 2007-10-12 | 151 | 153 | 149 | 149 | 69,000 | 1,490 |
| 2007-10-11 | 149 | 151 | 148 | 151 | 70,000 | 1,510 |
| 2007-10-10 | 146 | 150 | 145 | 146 | 132,000 | 1,460 |
| 2007-10-09 | 142 | 145 | 141 | 144 | 52,000 | 1,440 |
| 2007-10-05 | 139 | 142 | 139 | 141 | 93,000 | 1,410 |
| 2007-10-04 | 141 | 150 | 139 | 139 | 274,000 | 1,390 |
| 2007-10-03 | 139 | 139 | 136 | 136 | 38,000 | 1,360 |
| 2007-10-02 | 139 | 142 | 136 | 138 | 67,000 | 1,380 |
| 2007-10-01 | 138 | 140 | 134 | 134 | 143,000 | 1,340 |
| 2007-09-28 | 136 | 159 | 136 | 143 | 853,000 | 1,430 |
| 2007-09-27 | 130 | 133 | 130 | 133 | 47,000 | 1,330 |
| 2007-09-26 | 129 | 131 | 128 | 130 | 7,000 | 1,300 |
| 2007-09-25 | 131 | 131 | 129 | 129 | 8,000 | 1,290 |
| 2007-09-21 | 130 | 132 | 128 | 132 | 53,000 | 1,320 |
| 2007-09-20 | 131 | 133 | 130 | 130 | 35,000 | 1,300 |
| 2007-09-19 | 126 | 130 | 125 | 129 | 69,000 | 1,290 |
| 2007-09-18 | 127 | 128 | 125 | 128 | 35,000 | 1,280 |
| 2007-09-14 | 129 | 129 | 128 | 128 | 54,000 | 1,280 |
| 2007-09-13 | 129 | 130 | 128 | 130 | 12,000 | 1,300 |
| 2007-09-12 | 128 | 129 | 128 | 128 | 27,000 | 1,280 |
| 2007-09-11 | 128 | 129 | 128 | 128 | 31,000 | 1,280 |
| 2007-09-10 | 130 | 130 | 128 | 129 | 27,000 | 1,290 |
| 2007-09-07 | 131 | 131 | 128 | 130 | 48,000 | 1,300 |
| 2007-09-06 | 132 | 133 | 130 | 132 | 26,000 | 1,320 |
| 2007-09-05 | 134 | 134 | 131 | 132 | 27,000 | 1,320 |
| 2007-09-04 | 135 | 135 | 132 | 134 | 17,000 | 1,340 |
| 2007-09-03 | 132 | 133 | 132 | 133 | 26,000 | 1,330 |
| 2007-08-31 | 131 | 132 | 130 | 132 | 39,000 | 1,320 |
| 2007-08-30 | 131 | 131 | 130 | 131 | 40,000 | 1,310 |
| 2007-08-29 | 130 | 131 | 129 | 131 | 108,000 | 1,310 |
| 2007-08-28 | 131 | 131 | 130 | 131 | 90,000 | 1,310 |
| 2007-08-27 | 133 | 135 | 133 | 133 | 41,000 | 1,330 |
| 2007-08-24 | 132 | 133 | 131 | 132 | 30,000 | 1,320 |
| 2007-08-23 | 130 | 133 | 130 | 132 | 47,000 | 1,320 |
| 2007-08-22 | 131 | 132 | 130 | 130 | 50,000 | 1,300 |
| 2007-08-21 | 130 | 132 | 128 | 130 | 90,000 | 1,300 |
| 2007-08-20 | 138 | 141 | 129 | 132 | 145,000 | 1,320 |
| 2007-08-17 | 140 | 141 | 124 | 128 | 99,000 | 1,280 |
| 2007-08-16 | 145 | 148 | 139 | 142 | 105,000 | 1,420 |
| 2007-08-15 | 149 | 150 | 148 | 148 | 76,000 | 1,480 |
| 2007-08-14 | 150 | 151 | 149 | 151 | 43,000 | 1,510 |
| 2007-08-13 | 148 | 151 | 147 | 151 | 55,000 | 1,510 |
| 2007-08-10 | 154 | 154 | 150 | 153 | 18,000 | 1,530 |
| 2007-08-09 | 149 | 155 | 149 | 154 | 83,000 | 1,540 |
| 2007-08-08 | 152 | 154 | 145 | 148 | 150,000 | 1,480 |
| 2007-08-07 | 154 | 154 | 152 | 152 | 48,000 | 1,520 |
| 2007-08-06 | 153 | 155 | 153 | 155 | 27,000 | 1,550 |
| 2007-08-03 | 153 | 154 | 153 | 154 | 14,000 | 1,540 |
| 2007-08-02 | 156 | 156 | 153 | 154 | 64,000 | 1,540 |
| 2007-08-01 | 158 | 158 | 154 | 154 | 57,000 | 1,540 |
| 2007-07-31 | 155 | 157 | 155 | 157 | 38,000 | 1,570 |
| 2007-07-30 | 152 | 157 | 152 | 154 | 62,000 | 1,540 |
| 2007-07-27 | 153 | 156 | 152 | 155 | 109,000 | 1,550 |
| 2007-07-26 | 155 | 156 | 154 | 155 | 58,000 | 1,550 |
| 2007-07-25 | 153 | 156 | 153 | 156 | 49,000 | 1,560 |
| 2007-07-24 | 156 | 157 | 155 | 156 | 74,000 | 1,560 |
| 2007-07-23 | 157 | 157 | 156 | 156 | 65,000 | 1,560 |
| 2007-07-20 | 157 | 159 | 156 | 156 | 56,000 | 1,560 |
| 2007-07-19 | 158 | 159 | 157 | 157 | 139,000 | 1,570 |
| 2007-07-18 | 159 | 159 | 157 | 158 | 89,000 | 1,580 |
| 2007-07-17 | 163 | 163 | 158 | 160 | 180,000 | 1,600 |
| 2007-07-13 | 163 | 163 | 161 | 161 | 80,000 | 1,610 |
| 2007-07-12 | 159 | 166 | 159 | 161 | 442,000 | 1,610 |
| 2007-07-11 | 159 | 160 | 158 | 159 | 59,000 | 1,590 |
| 2007-07-10 | 162 | 162 | 160 | 160 | 35,000 | 1,600 |
| 2007-07-09 | 161 | 162 | 160 | 161 | 32,000 | 1,610 |
| 2007-07-06 | 161 | 161 | 159 | 160 | 20,000 | 1,600 |
| 2007-07-05 | 163 | 163 | 159 | 159 | 90,000 | 1,590 |
| 2007-07-04 | 161 | 163 | 160 | 162 | 174,000 | 1,620 |
| 2007-07-03 | 159 | 170 | 158 | 159 | 971,000 | 1,590 |
| 2007-07-02 | 159 | 159 | 157 | 157 | 23,000 | 1,570 |
| 2007-06-29 | 158 | 158 | 156 | 158 | 109,000 | 1,580 |
| 2007-06-28 | 158 | 159 | 157 | 159 | 31,000 | 1,590 |
| 2007-06-27 | 159 | 160 | 157 | 157 | 51,000 | 1,570 |
| 2007-06-26 | 160 | 161 | 158 | 159 | 70,000 | 1,590 |
| 2007-06-25 | 161 | 162 | 161 | 161 | 28,000 | 1,610 |
| 2007-06-22 | 162 | 164 | 162 | 163 | 45,000 | 1,630 |
| 2007-06-21 | 161 | 164 | 161 | 163 | 67,000 | 1,630 |
| 2007-06-20 | 163 | 163 | 161 | 162 | 85,000 | 1,620 |
| 2007-06-19 | 164 | 165 | 162 | 162 | 62,000 | 1,620 |
| 2007-06-18 | 163 | 164 | 160 | 164 | 121,000 | 1,640 |
| 2007-06-15 | 162 | 162 | 160 | 160 | 81,000 | 1,600 |
| 2007-06-14 | 159 | 160 | 158 | 159 | 95,000 | 1,590 |
| 2007-06-13 | 156 | 158 | 155 | 157 | 111,000 | 1,570 |
| 2007-06-12 | 163 | 163 | 155 | 157 | 297,000 | 1,570 |
| 2007-06-11 | 174 | 175 | 163 | 163 | 633,000 | 1,630 |
| 2007-06-08 | 163 | 174 | 161 | 169 | 1,035,000 | 1,690 |
| 2007-06-07 | 160 | 165 | 160 | 163 | 170,000 | 1,630 |
| 2007-06-06 | 163 | 163 | 161 | 162 | 237,000 | 1,620 |
| 2007-06-05 | 157 | 160 | 156 | 160 | 187,000 | 1,600 |
| 2007-06-04 | 158 | 158 | 155 | 156 | 83,000 | 1,560 |
| 2007-06-01 | 156 | 157 | 155 | 155 | 90,000 | 1,550 |
| 2007-05-31 | 155 | 156 | 155 | 155 | 39,000 | 1,550 |
| 2007-05-30 | 156 | 156 | 154 | 155 | 74,000 | 1,550 |
| 2007-05-29 | 153 | 156 | 153 | 156 | 100,000 | 1,560 |
| 2007-05-28 | 155 | 156 | 154 | 154 | 91,000 | 1,540 |
| 2007-05-25 | 156 | 158 | 155 | 157 | 60,000 | 1,570 |
| 2007-05-24 | 158 | 159 | 157 | 159 | 46,000 | 1,590 |
| 2007-05-23 | 159 | 159 | 156 | 158 | 21,000 | 1,580 |
| 2007-05-22 | 154 | 159 | 154 | 155 | 119,000 | 1,550 |
| 2007-05-21 | 155 | 156 | 153 | 155 | 69,000 | 1,550 |
| 2007-05-18 | 158 | 158 | 156 | 156 | 60,000 | 1,560 |
| 2007-05-17 | 158 | 158 | 156 | 156 | 60,000 | 1,560 |
| 2007-05-16 | 159 | 159 | 157 | 157 | 90,000 | 1,570 |
| 2007-05-15 | 160 | 161 | 159 | 159 | 52,000 | 1,590 |
| 2007-05-14 | 162 | 162 | 161 | 161 | 38,000 | 1,610 |
| 2007-05-11 | 163 | 163 | 161 | 161 | 64,000 | 1,610 |
| 2007-05-10 | 163 | 164 | 162 | 163 | 72,000 | 1,630 |
| 2007-05-09 | 162 | 167 | 162 | 163 | 211,000 | 1,630 |
| 2007-05-08 | 161 | 162 | 160 | 161 | 203,000 | 1,610 |
| 2007-05-07 | 165 | 165 | 161 | 163 | 132,000 | 1,630 |
| 2007-05-02 | 164 | 165 | 161 | 162 | 227,000 | 1,620 |
| 2007-05-01 | 170 | 170 | 162 | 165 | 285,000 | 1,650 |
| 2007-04-27 | 171 | 178 | 165 | 168 | 1,878,000 | 1,680 |
| 2007-04-26 | 160 | 178 | 160 | 171 | 4,449,000 | 1,710 |
| 2007-04-25 | 158 | 158 | 156 | 157 | 63,000 | 1,570 |
| 2007-04-24 | 158 | 159 | 156 | 156 | 102,000 | 1,560 |
| 2007-04-23 | 160 | 160 | 158 | 158 | 96,000 | 1,580 |
| 2007-04-20 | 162 | 162 | 159 | 160 | 68,000 | 1,600 |
| 2007-04-19 | 163 | 163 | 159 | 161 | 82,000 | 1,610 |
| 2007-04-18 | 159 | 163 | 159 | 163 | 112,000 | 1,630 |
| 2007-04-17 | 162 | 163 | 160 | 160 | 61,000 | 1,600 |
| 2007-04-16 | 162 | 163 | 159 | 159 | 150,000 | 1,590 |
| 2007-04-13 | 164 | 164 | 162 | 162 | 65,000 | 1,620 |
| 2007-04-12 | 164 | 165 | 163 | 164 | 50,000 | 1,640 |
| 2007-04-11 | 164 | 165 | 163 | 165 | 72,000 | 1,650 |
| 2007-04-10 | 166 | 166 | 164 | 164 | 118,000 | 1,640 |
| 2007-04-09 | 163 | 166 | 162 | 165 | 125,000 | 1,650 |
| 2007-04-06 | 163 | 164 | 163 | 163 | 137,000 | 1,630 |
| 2007-04-05 | 162 | 163 | 161 | 163 | 196,000 | 1,630 |
| 2007-04-04 | 164 | 164 | 162 | 163 | 138,000 | 1,630 |
| 2007-04-03 | 165 | 166 | 162 | 163 | 134,000 | 1,630 |
| 2007-04-02 | 167 | 168 | 165 | 165 | 123,000 | 1,650 |
| 2007-03-30 | 166 | 169 | 166 | 167 | 79,000 | 1,670 |
| 2007-03-29 | 166 | 166 | 165 | 166 | 43,000 | 1,660 |
| 2007-03-28 | 166 | 167 | 166 | 167 | 46,000 | 1,670 |
| 2007-03-27 | 167 | 168 | 166 | 166 | 58,000 | 1,660 |
| 2007-03-26 | 168 | 168 | 167 | 167 | 46,000 | 1,670 |
| 2007-03-23 | 169 | 169 | 167 | 168 | 46,000 | 1,680 |
| 2007-03-22 | 167 | 169 | 167 | 168 | 83,000 | 1,680 |
| 2007-03-20 | 166 | 167 | 165 | 167 | 92,000 | 1,670 |
| 2007-03-19 | 166 | 167 | 165 | 165 | 96,000 | 1,650 |
| 2007-03-16 | 170 | 170 | 167 | 167 | 109,000 | 1,670 |
| 2007-03-15 | 167 | 169 | 167 | 169 | 143,000 | 1,690 |
| 2007-03-14 | 169 | 169 | 167 | 167 | 91,000 | 1,670 |
| 2007-03-13 | 173 | 174 | 171 | 172 | 114,000 | 1,720 |
| 2007-03-12 | 172 | 172 | 171 | 172 | 72,000 | 1,720 |
| 2007-03-09 | 172 | 172 | 170 | 170 | 134,000 | 1,700 |
| 2007-03-08 | 168 | 171 | 168 | 171 | 189,000 | 1,710 |
| 2007-03-07 | 168 | 171 | 168 | 170 | 234,000 | 1,700 |
| 2007-03-06 | 164 | 167 | 164 | 167 | 173,000 | 1,670 |
| 2007-03-05 | 168 | 168 | 164 | 164 | 224,000 | 1,640 |
| 2007-03-02 | 170 | 171 | 168 | 170 | 170,000 | 1,700 |
| 2007-03-01 | 177 | 177 | 171 | 171 | 266,000 | 1,710 |
| 2007-02-28 | 166 | 177 | 165 | 177 | 614,000 | 1,770 |
| 2007-02-27 | 181 | 189 | 180 | 186 | 1,529,000 | 1,860 |
| 2007-02-26 | 180 | 180 | 178 | 179 | 217,000 | 1,790 |
| 2007-02-23 | 178 | 181 | 177 | 179 | 444,000 | 1,790 |
| 2007-02-22 | 177 | 177 | 175 | 176 | 126,000 | 1,760 |
| 2007-02-21 | 176 | 176 | 175 | 176 | 104,000 | 1,760 |
| 2007-02-20 | 177 | 177 | 174 | 176 | 353,000 | 1,760 |
| 2007-02-19 | 171 | 179 | 171 | 179 | 804,000 | 1,790 |
| 2007-02-16 | 170 | 172 | 169 | 171 | 188,000 | 1,710 |
| 2007-02-15 | 168 | 170 | 167 | 170 | 148,000 | 1,700 |
| 2007-02-14 | 170 | 171 | 169 | 169 | 42,000 | 1,690 |
| 2007-02-13 | 168 | 170 | 168 | 169 | 84,000 | 1,690 |
| 2007-02-09 | 166 | 169 | 166 | 169 | 75,000 | 1,690 |
| 2007-02-08 | 170 | 171 | 167 | 168 | 244,000 | 1,680 |
| 2007-02-07 | 170 | 173 | 170 | 170 | 227,000 | 1,700 |
| 2007-02-06 | 171 | 172 | 170 | 172 | 61,000 | 1,720 |
| 2007-02-05 | 171 | 172 | 170 | 171 | 103,000 | 1,710 |
| 2007-02-02 | 173 | 173 | 171 | 171 | 62,000 | 1,710 |
| 2007-02-01 | 172 | 172 | 171 | 172 | 167,000 | 1,720 |
| 2007-01-31 | 172 | 173 | 171 | 173 | 153,000 | 1,730 |
| 2007-01-30 | 172 | 172 | 171 | 171 | 83,000 | 1,710 |
| 2007-01-29 | 174 | 174 | 172 | 172 | 182,000 | 1,720 |
| 2007-01-26 | 176 | 176 | 173 | 174 | 214,000 | 1,740 |
| 2007-01-25 | 174 | 179 | 174 | 176 | 723,000 | 1,760 |
| 2007-01-24 | 176 | 176 | 173 | 174 | 209,000 | 1,740 |
| 2007-01-23 | 180 | 181 | 175 | 175 | 368,000 | 1,750 |
| 2007-01-22 | 175 | 179 | 174 | 179 | 584,000 | 1,790 |
| 2007-01-19 | 171 | 176 | 170 | 175 | 487,000 | 1,750 |
| 2007-01-18 | 171 | 171 | 169 | 171 | 197,000 | 1,710 |
| 2007-01-17 | 172 | 172 | 169 | 170 | 157,000 | 1,700 |
| 2007-01-16 | 171 | 173 | 168 | 170 | 300,000 | 1,700 |
| 2007-01-15 | 170 | 170 | 168 | 170 | 284,000 | 1,700 |
| 2007-01-12 | 170 | 170 | 167 | 169 | 282,000 | 1,690 |
| 2007-01-11 | 170 | 174 | 169 | 170 | 504,000 | 1,700 |
| 2007-01-10 | 168 | 171 | 168 | 171 | 165,000 | 1,710 |
| 2007-01-09 | 167 | 171 | 167 | 170 | 238,000 | 1,700 |
| 2007-01-05 | 171 | 171 | 166 | 166 | 335,000 | 1,660 |
| 2007-01-04 | 174 | 177 | 170 | 171 | 1,113,000 | 1,710 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
