2215 第一屋製パン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 89 | 91 | 89 | 91 | 28,000 | 910 |
| 2008-12-29 | 90 | 91 | 89 | 91 | 56,000 | 910 |
| 2008-12-26 | 91 | 92 | 91 | 91 | 56,000 | 910 |
| 2008-12-25 | 91 | 95 | 91 | 92 | 91,000 | 920 |
| 2008-12-24 | 91 | 94 | 90 | 93 | 94,000 | 930 |
| 2008-12-22 | 90 | 91 | 88 | 91 | 67,000 | 910 |
| 2008-12-19 | 90 | 91 | 90 | 90 | 22,000 | 900 |
| 2008-12-18 | 90 | 92 | 90 | 90 | 25,000 | 900 |
| 2008-12-17 | 92 | 92 | 90 | 92 | 41,000 | 920 |
| 2008-12-16 | 93 | 93 | 91 | 92 | 19,000 | 920 |
| 2008-12-15 | 92 | 93 | 91 | 92 | 81,000 | 920 |
| 2008-12-12 | 94 | 94 | 92 | 93 | 59,000 | 930 |
| 2008-12-11 | 94 | 94 | 91 | 94 | 31,000 | 940 |
| 2008-12-10 | 93 | 94 | 91 | 94 | 22,000 | 940 |
| 2008-12-09 | 95 | 95 | 91 | 93 | 27,000 | 930 |
| 2008-12-08 | 91 | 93 | 88 | 91 | 24,000 | 910 |
| 2008-12-05 | 91 | 92 | 90 | 90 | 41,000 | 900 |
| 2008-12-04 | 95 | 95 | 92 | 94 | 54,000 | 940 |
| 2008-12-03 | 94 | 95 | 92 | 95 | 30,000 | 950 |
| 2008-12-02 | 94 | 95 | 93 | 95 | 18,000 | 950 |
| 2008-12-01 | 95 | 96 | 94 | 96 | 14,000 | 960 |
| 2008-11-28 | 95 | 96 | 94 | 96 | 43,000 | 960 |
| 2008-11-27 | 99 | 99 | 97 | 97 | 19,000 | 970 |
| 2008-11-26 | 96 | 99 | 96 | 97 | 15,000 | 970 |
| 2008-11-25 | 98 | 99 | 96 | 99 | 24,000 | 990 |
| 2008-11-21 | 91 | 98 | 91 | 97 | 46,000 | 970 |
| 2008-11-20 | 95 | 96 | 92 | 96 | 68,000 | 960 |
| 2008-11-19 | 97 | 98 | 95 | 96 | 48,000 | 960 |
| 2008-11-18 | 99 | 99 | 93 | 96 | 102,000 | 960 |
| 2008-11-17 | 97 | 100 | 96 | 99 | 21,000 | 990 |
| 2008-11-14 | 99 | 99 | 96 | 98 | 18,000 | 980 |
| 2008-11-13 | 97 | 97 | 95 | 97 | 27,000 | 970 |
| 2008-11-12 | 98 | 98 | 95 | 97 | 40,000 | 970 |
| 2008-11-11 | 99 | 101 | 98 | 100 | 24,000 | 1,000 |
| 2008-11-10 | 101 | 103 | 100 | 100 | 45,000 | 1,000 |
| 2008-11-07 | 100 | 103 | 98 | 102 | 58,000 | 1,020 |
| 2008-11-06 | 104 | 106 | 102 | 102 | 36,000 | 1,020 |
| 2008-11-05 | 103 | 104 | 102 | 103 | 55,000 | 1,030 |
| 2008-11-04 | 99 | 103 | 99 | 101 | 41,000 | 1,010 |
| 2008-10-31 | 100 | 100 | 98 | 99 | 38,000 | 990 |
| 2008-10-30 | 97 | 100 | 97 | 99 | 46,000 | 990 |
| 2008-10-29 | 97 | 99 | 95 | 97 | 65,000 | 970 |
| 2008-10-28 | 92 | 95 | 91 | 95 | 43,000 | 950 |
| 2008-10-27 | 91 | 97 | 90 | 93 | 57,000 | 930 |
| 2008-10-24 | 96 | 99 | 91 | 93 | 65,000 | 930 |
| 2008-10-23 | 96 | 100 | 95 | 100 | 79,000 | 1,000 |
| 2008-10-22 | 100 | 100 | 99 | 100 | 34,000 | 1,000 |
| 2008-10-21 | 102 | 103 | 100 | 103 | 46,000 | 1,030 |
| 2008-10-20 | 101 | 102 | 100 | 101 | 15,000 | 1,010 |
| 2008-10-17 | 99 | 102 | 97 | 102 | 66,000 | 1,020 |
| 2008-10-16 | 98 | 102 | 93 | 98 | 104,000 | 980 |
| 2008-10-15 | 104 | 106 | 100 | 103 | 76,000 | 1,030 |
| 2008-10-14 | 100 | 100 | 95 | 100 | 113,000 | 1,000 |
| 2008-10-10 | 84 | 89 | 83 | 88 | 153,000 | 880 |
| 2008-10-09 | 85 | 88 | 85 | 85 | 171,000 | 850 |
| 2008-10-08 | 86 | 92 | 81 | 85 | 236,000 | 850 |
| 2008-10-07 | 81 | 90 | 76 | 88 | 217,000 | 880 |
| 2008-10-06 | 104 | 104 | 87 | 88 | 190,000 | 880 |
| 2008-10-03 | 110 | 110 | 106 | 107 | 83,000 | 1,070 |
| 2008-10-02 | 120 | 120 | 111 | 112 | 110,000 | 1,120 |
| 2008-10-01 | 116 | 120 | 116 | 119 | 29,000 | 1,190 |
| 2008-09-30 | 115 | 118 | 114 | 118 | 25,000 | 1,180 |
| 2008-09-29 | 123 | 123 | 119 | 120 | 57,000 | 1,200 |
| 2008-09-26 | 120 | 122 | 119 | 120 | 82,000 | 1,200 |
| 2008-09-25 | 121 | 122 | 120 | 121 | 36,000 | 1,210 |
| 2008-09-24 | 120 | 123 | 119 | 121 | 82,000 | 1,210 |
| 2008-09-22 | 117 | 119 | 117 | 117 | 48,000 | 1,170 |
| 2008-09-19 | 117 | 117 | 113 | 116 | 75,000 | 1,160 |
| 2008-09-18 | 114 | 117 | 112 | 113 | 79,000 | 1,130 |
| 2008-09-17 | 115 | 118 | 115 | 118 | 75,000 | 1,180 |
| 2008-09-16 | 109 | 117 | 108 | 112 | 141,000 | 1,120 |
| 2008-09-12 | 115 | 117 | 114 | 117 | 65,000 | 1,170 |
| 2008-09-11 | 118 | 118 | 115 | 117 | 66,000 | 1,170 |
| 2008-09-10 | 114 | 117 | 114 | 116 | 36,000 | 1,160 |
| 2008-09-09 | 121 | 121 | 117 | 117 | 57,000 | 1,170 |
| 2008-09-08 | 117 | 119 | 117 | 119 | 34,000 | 1,190 |
| 2008-09-05 | 119 | 120 | 115 | 116 | 183,000 | 1,160 |
| 2008-09-04 | 123 | 125 | 119 | 123 | 100,000 | 1,230 |
| 2008-09-03 | 127 | 128 | 125 | 126 | 57,000 | 1,260 |
| 2008-09-02 | 126 | 131 | 123 | 127 | 224,000 | 1,270 |
| 2008-09-01 | 124 | 126 | 124 | 125 | 61,000 | 1,250 |
| 2008-08-29 | 126 | 126 | 124 | 125 | 40,000 | 1,250 |
| 2008-08-28 | 126 | 126 | 124 | 125 | 56,000 | 1,250 |
| 2008-08-27 | 124 | 126 | 122 | 124 | 106,000 | 1,240 |
| 2008-08-26 | 120 | 122 | 120 | 121 | 32,000 | 1,210 |
| 2008-08-25 | 121 | 122 | 120 | 120 | 20,000 | 1,200 |
| 2008-08-22 | 121 | 121 | 119 | 120 | 39,000 | 1,200 |
| 2008-08-21 | 125 | 125 | 120 | 120 | 71,000 | 1,200 |
| 2008-08-20 | 118 | 125 | 118 | 123 | 98,000 | 1,230 |
| 2008-08-19 | 116 | 121 | 116 | 119 | 77,000 | 1,190 |
| 2008-08-18 | 116 | 118 | 114 | 118 | 97,000 | 1,180 |
| 2008-08-15 | 122 | 122 | 117 | 117 | 162,000 | 1,170 |
| 2008-08-14 | 126 | 126 | 123 | 123 | 200,000 | 1,230 |
| 2008-08-13 | 128 | 128 | 127 | 127 | 62,000 | 1,270 |
| 2008-08-12 | 129 | 130 | 128 | 129 | 84,000 | 1,290 |
| 2008-08-11 | 128 | 130 | 128 | 129 | 126,000 | 1,290 |
| 2008-08-08 | 129 | 131 | 129 | 130 | 60,000 | 1,300 |
| 2008-08-07 | 129 | 131 | 129 | 130 | 106,000 | 1,300 |
| 2008-08-06 | 131 | 131 | 128 | 131 | 227,000 | 1,310 |
| 2008-08-05 | 135 | 136 | 128 | 128 | 832,000 | 1,280 |
| 2008-08-04 | 141 | 151 | 141 | 141 | 3,643,000 | 1,410 |
| 2008-08-01 | 143 | 143 | 138 | 139 | 134,000 | 1,390 |
| 2008-07-31 | 144 | 145 | 135 | 144 | 358,000 | 1,440 |
| 2008-07-30 | 139 | 146 | 135 | 144 | 619,000 | 1,440 |
| 2008-07-29 | 134 | 137 | 131 | 137 | 87,000 | 1,370 |
| 2008-07-28 | 136 | 136 | 134 | 134 | 66,000 | 1,340 |
| 2008-07-25 | 132 | 134 | 130 | 133 | 71,000 | 1,330 |
| 2008-07-24 | 130 | 133 | 129 | 133 | 81,000 | 1,330 |
| 2008-07-23 | 129 | 130 | 127 | 129 | 71,000 | 1,290 |
| 2008-07-22 | 131 | 131 | 127 | 128 | 122,000 | 1,280 |
| 2008-07-18 | 132 | 136 | 130 | 130 | 162,000 | 1,300 |
| 2008-07-17 | 134 | 134 | 132 | 133 | 58,000 | 1,330 |
| 2008-07-16 | 132 | 133 | 130 | 133 | 301,000 | 1,330 |
| 2008-07-15 | 130 | 149 | 130 | 134 | 2,037,000 | 1,340 |
| 2008-07-14 | 126 | 128 | 125 | 127 | 69,000 | 1,270 |
| 2008-07-11 | 128 | 129 | 127 | 129 | 46,000 | 1,290 |
| 2008-07-10 | 128 | 129 | 126 | 128 | 71,000 | 1,280 |
| 2008-07-09 | 131 | 131 | 128 | 128 | 65,000 | 1,280 |
| 2008-07-08 | 130 | 133 | 129 | 129 | 110,000 | 1,290 |
| 2008-07-07 | 131 | 132 | 127 | 131 | 158,000 | 1,310 |
| 2008-07-04 | 133 | 134 | 130 | 130 | 201,000 | 1,300 |
| 2008-07-03 | 134 | 135 | 132 | 133 | 317,000 | 1,330 |
| 2008-07-02 | 137 | 137 | 134 | 134 | 115,000 | 1,340 |
| 2008-07-01 | 134 | 138 | 134 | 138 | 132,000 | 1,380 |
| 2008-06-30 | 139 | 139 | 132 | 134 | 222,000 | 1,340 |
| 2008-06-27 | 136 | 139 | 135 | 139 | 197,000 | 1,390 |
| 2008-06-26 | 146 | 148 | 139 | 141 | 735,000 | 1,410 |
| 2008-06-25 | 148 | 186 | 144 | 151 | 8,281,000 | 1,510 |
| 2008-06-24 | 140 | 146 | 137 | 146 | 247,000 | 1,460 |
| 2008-06-23 | 133 | 140 | 132 | 140 | 88,000 | 1,400 |
| 2008-06-20 | 136 | 137 | 135 | 135 | 42,000 | 1,350 |
| 2008-06-19 | 135 | 135 | 134 | 134 | 34,000 | 1,340 |
| 2008-06-18 | 134 | 135 | 132 | 135 | 117,000 | 1,350 |
| 2008-06-17 | 136 | 137 | 135 | 135 | 15,000 | 1,350 |
| 2008-06-16 | 134 | 136 | 133 | 134 | 39,000 | 1,340 |
| 2008-06-13 | 136 | 137 | 134 | 134 | 55,000 | 1,340 |
| 2008-06-12 | 132 | 136 | 132 | 136 | 92,000 | 1,360 |
| 2008-06-11 | 136 | 138 | 132 | 133 | 116,000 | 1,330 |
| 2008-06-10 | 138 | 138 | 136 | 136 | 31,000 | 1,360 |
| 2008-06-09 | 137 | 139 | 135 | 137 | 88,000 | 1,370 |
| 2008-06-06 | 144 | 144 | 139 | 140 | 151,000 | 1,400 |
| 2008-06-05 | 146 | 148 | 142 | 144 | 229,000 | 1,440 |
| 2008-06-04 | 135 | 143 | 135 | 141 | 169,000 | 1,410 |
| 2008-06-03 | 138 | 139 | 134 | 135 | 87,000 | 1,350 |
| 2008-06-02 | 139 | 141 | 138 | 139 | 93,000 | 1,390 |
| 2008-05-30 | 139 | 139 | 136 | 139 | 59,000 | 1,390 |
| 2008-05-29 | 138 | 138 | 132 | 137 | 90,000 | 1,370 |
| 2008-05-28 | 133 | 140 | 133 | 135 | 148,000 | 1,350 |
| 2008-05-27 | 134 | 134 | 132 | 132 | 81,000 | 1,320 |
| 2008-05-26 | 137 | 139 | 132 | 134 | 222,000 | 1,340 |
| 2008-05-23 | 139 | 140 | 137 | 138 | 92,000 | 1,380 |
| 2008-05-22 | 140 | 142 | 138 | 139 | 121,000 | 1,390 |
| 2008-05-21 | 142 | 144 | 141 | 141 | 110,000 | 1,410 |
| 2008-05-20 | 145 | 148 | 143 | 144 | 170,000 | 1,440 |
| 2008-05-19 | 142 | 145 | 142 | 144 | 63,000 | 1,440 |
| 2008-05-16 | 147 | 148 | 142 | 145 | 155,000 | 1,450 |
| 2008-05-15 | 141 | 144 | 141 | 144 | 109,000 | 1,440 |
| 2008-05-14 | 140 | 142 | 139 | 140 | 97,000 | 1,400 |
| 2008-05-13 | 144 | 144 | 139 | 141 | 109,000 | 1,410 |
| 2008-05-12 | 143 | 146 | 142 | 143 | 53,000 | 1,430 |
| 2008-05-09 | 147 | 147 | 144 | 144 | 56,000 | 1,440 |
| 2008-05-08 | 145 | 147 | 144 | 146 | 84,000 | 1,460 |
| 2008-05-07 | 147 | 148 | 143 | 144 | 196,000 | 1,440 |
| 2008-05-02 | 147 | 148 | 145 | 147 | 99,000 | 1,470 |
| 2008-05-01 | 148 | 149 | 146 | 148 | 122,000 | 1,480 |
| 2008-04-30 | 146 | 150 | 145 | 147 | 194,000 | 1,470 |
| 2008-04-28 | 151 | 153 | 148 | 148 | 237,000 | 1,480 |
| 2008-04-25 | 153 | 154 | 152 | 153 | 76,000 | 1,530 |
| 2008-04-24 | 152 | 154 | 150 | 153 | 394,000 | 1,530 |
| 2008-04-23 | 154 | 161 | 153 | 155 | 576,000 | 1,550 |
| 2008-04-22 | 152 | 157 | 151 | 155 | 388,000 | 1,550 |
| 2008-04-21 | 155 | 155 | 151 | 151 | 299,000 | 1,510 |
| 2008-04-18 | 153 | 153 | 151 | 151 | 178,000 | 1,510 |
| 2008-04-17 | 152 | 158 | 150 | 151 | 601,000 | 1,510 |
| 2008-04-16 | 153 | 155 | 151 | 151 | 386,000 | 1,510 |
| 2008-04-15 | 159 | 161 | 152 | 153 | 1,132,000 | 1,530 |
| 2008-04-14 | 157 | 162 | 155 | 156 | 2,221,000 | 1,560 |
| 2008-04-11 | 160 | 168 | 155 | 156 | 2,324,000 | 1,560 |
| 2008-04-10 | 185 | 188 | 159 | 159 | 10,759,000 | 1,590 |
| 2008-04-09 | 149 | 178 | 148 | 176 | 24,258,000 | 1,760 |
| 2008-04-08 | 137 | 139 | 136 | 137 | 165,000 | 1,370 |
| 2008-04-07 | 134 | 140 | 134 | 137 | 210,000 | 1,370 |
| 2008-04-04 | 136 | 138 | 135 | 136 | 135,000 | 1,360 |
| 2008-04-03 | 136 | 138 | 135 | 136 | 101,000 | 1,360 |
| 2008-04-02 | 138 | 143 | 136 | 136 | 290,000 | 1,360 |
| 2008-04-01 | 136 | 143 | 135 | 137 | 445,000 | 1,370 |
| 2008-03-31 | 131 | 137 | 129 | 135 | 564,000 | 1,350 |
| 2008-03-28 | 126 | 136 | 124 | 130 | 842,000 | 1,300 |
| 2008-03-27 | 123 | 127 | 123 | 126 | 102,000 | 1,260 |
| 2008-03-26 | 129 | 129 | 121 | 124 | 305,000 | 1,240 |
| 2008-03-25 | 130 | 134 | 127 | 130 | 545,000 | 1,300 |
| 2008-03-24 | 127 | 128 | 124 | 127 | 299,000 | 1,270 |
| 2008-03-21 | 124 | 126 | 123 | 126 | 193,000 | 1,260 |
| 2008-03-19 | 127 | 128 | 122 | 124 | 306,000 | 1,240 |
| 2008-03-18 | 129 | 129 | 122 | 123 | 490,000 | 1,230 |
| 2008-03-17 | 131 | 136 | 124 | 125 | 921,000 | 1,250 |
| 2008-03-14 | 141 | 146 | 125 | 126 | 2,472,000 | 1,260 |
| 2008-03-13 | 154 | 157 | 145 | 146 | 2,968,000 | 1,460 |
| 2008-03-12 | 150 | 157 | 144 | 155 | 6,386,000 | 1,550 |
| 2008-03-11 | 151 | 156 | 143 | 150 | 5,968,000 | 1,500 |
| 2008-03-10 | 140 | 154 | 137 | 151 | 7,054,000 | 1,510 |
| 2008-03-07 | 130 | 146 | 130 | 143 | 10,275,000 | 1,430 |
| 2008-03-06 | 133 | 136 | 129 | 129 | 1,043,000 | 1,290 |
| 2008-03-05 | 122 | 138 | 122 | 134 | 4,934,000 | 1,340 |
| 2008-03-04 | 120 | 123 | 117 | 123 | 463,000 | 1,230 |
| 2008-03-03 | 121 | 123 | 120 | 120 | 847,000 | 1,200 |
| 2008-02-29 | 119 | 127 | 116 | 123 | 1,682,000 | 1,230 |
| 2008-02-28 | 114 | 120 | 113 | 117 | 2,071,000 | 1,170 |
| 2008-02-27 | 106 | 135 | 106 | 119 | 9,761,000 | 1,190 |
| 2008-02-26 | 108 | 108 | 104 | 104 | 45,000 | 1,040 |
| 2008-02-25 | 102 | 106 | 102 | 106 | 45,000 | 1,060 |
| 2008-02-22 | 103 | 103 | 102 | 102 | 33,000 | 1,020 |
| 2008-02-21 | 105 | 105 | 103 | 104 | 21,000 | 1,040 |
| 2008-02-20 | 103 | 106 | 101 | 103 | 120,000 | 1,030 |
| 2008-02-19 | 102 | 106 | 102 | 105 | 42,000 | 1,050 |
| 2008-02-18 | 101 | 104 | 101 | 102 | 45,000 | 1,020 |
| 2008-02-15 | 102 | 104 | 100 | 101 | 50,000 | 1,010 |
| 2008-02-14 | 103 | 103 | 101 | 102 | 27,000 | 1,020 |
| 2008-02-13 | 103 | 103 | 99 | 99 | 33,000 | 990 |
| 2008-02-12 | 100 | 100 | 97 | 98 | 47,000 | 980 |
| 2008-02-08 | 103 | 103 | 100 | 102 | 34,000 | 1,020 |
| 2008-02-07 | 105 | 106 | 103 | 103 | 46,000 | 1,030 |
| 2008-02-06 | 106 | 106 | 105 | 105 | 50,000 | 1,050 |
| 2008-02-05 | 108 | 110 | 107 | 108 | 39,000 | 1,080 |
| 2008-02-04 | 106 | 108 | 106 | 108 | 46,000 | 1,080 |
| 2008-02-01 | 112 | 112 | 106 | 106 | 39,000 | 1,060 |
| 2008-01-31 | 105 | 109 | 105 | 107 | 28,000 | 1,070 |
| 2008-01-30 | 109 | 109 | 107 | 108 | 27,000 | 1,080 |
| 2008-01-29 | 107 | 107 | 104 | 107 | 37,000 | 1,070 |
| 2008-01-28 | 105 | 107 | 104 | 104 | 45,000 | 1,040 |
| 2008-01-25 | 103 | 110 | 103 | 106 | 130,000 | 1,060 |
| 2008-01-24 | 102 | 104 | 98 | 104 | 83,000 | 1,040 |
| 2008-01-23 | 96 | 99 | 96 | 97 | 86,000 | 970 |
| 2008-01-22 | 96 | 97 | 95 | 96 | 93,000 | 960 |
| 2008-01-21 | 102 | 103 | 100 | 100 | 48,000 | 1,000 |
| 2008-01-18 | 94 | 102 | 94 | 102 | 127,000 | 1,020 |
| 2008-01-17 | 94 | 95 | 91 | 94 | 96,000 | 940 |
| 2008-01-16 | 95 | 97 | 90 | 92 | 194,000 | 920 |
| 2008-01-15 | 111 | 111 | 101 | 105 | 94,000 | 1,050 |
| 2008-01-11 | 114 | 115 | 111 | 111 | 49,000 | 1,110 |
| 2008-01-10 | 113 | 114 | 112 | 113 | 27,000 | 1,130 |
| 2008-01-09 | 111 | 114 | 111 | 114 | 42,000 | 1,140 |
| 2008-01-08 | 112 | 115 | 112 | 114 | 47,000 | 1,140 |
| 2008-01-07 | 114 | 115 | 111 | 114 | 69,000 | 1,140 |
| 2008-01-04 | 119 | 119 | 115 | 117 | 50,000 | 1,170 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
