2215 第一屋製パン(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30122123121121416,0001,210
2009-12-291231251191251,122,0001,250
2009-12-281341361201235,609,0001,230
2009-12-2512413811913125,651,0001,310
2009-12-241231231201231,629,0001,230
2009-12-229595939325,000930
2009-12-219595939422,000940
2009-12-189393929326,000930
2009-12-179192919213,000920
2009-12-169293909156,000910
2009-12-159393929219,000920
2009-12-149696929226,000920
2009-12-119494929441,000940
2009-12-109697949419,000940
2009-12-099596949549,000950
2009-12-089697959532,000950
2009-12-079999959553,000950
2009-12-049999989815,000980
2009-12-039899969789,000970
2009-12-029898979833,000980
2009-12-019496949627,000960
2009-11-308894889464,000940
2009-11-279394909234,000920
2009-11-269494929211,000920
2009-11-259494929316,000930
2009-11-249696929214,000920
2009-11-209596959516,000950
2009-11-199898959625,000960
2009-11-189498939673,000960
2009-11-17102102939494,000940
2009-11-1610210310210224,0001,020
2009-11-1310110310110319,0001,030
2009-11-1210310310110251,0001,020
2009-11-1110510610410512,0001,050
2009-11-1010610610510522,0001,050
2009-11-0910510610510614,0001,060
2009-11-0610510510410513,0001,050
2009-11-0510710710410526,0001,050
2009-11-0410610810610731,0001,070
2009-11-0210810910710724,0001,070
2009-10-3010910910710819,0001,080
2009-10-2910710910610661,0001,060
2009-10-2811011010811040,0001,100
2009-10-2710711010711060,0001,100
2009-10-2610610910610929,0001,090
2009-10-2310710810710728,0001,070
2009-10-2210810810610843,0001,080
2009-10-2110810810510873,0001,080
2009-10-2010710910710949,0001,090
2009-10-1910410710410729,0001,070
2009-10-1610710710510525,0001,050
2009-10-1510510610410653,0001,060
2009-10-1410510610410634,0001,060
2009-10-1310810810510637,0001,060
2009-10-0910710910710715,0001,070
2009-10-0810710810610851,0001,080
2009-10-0710610710510735,0001,070
2009-10-0610510710510616,0001,060
2009-10-0510710710510643,0001,060
2009-10-0210810810510592,0001,050
2009-10-0111011210810925,0001,090
2009-09-3010911010811014,0001,100
2009-09-2911011210910929,0001,090
2009-09-2811211211011167,0001,110
2009-09-2511411411111211,0001,120
2009-09-2411211411211442,0001,140
2009-09-1811111211011215,0001,120
2009-09-1711011211011241,0001,120
2009-09-1611211210911075,0001,100
2009-09-1511211311111144,0001,110
2009-09-1411411411111289,0001,120
2009-09-11118118113113112,0001,130
2009-09-10114120113117215,0001,170
2009-09-09117117114115101,0001,150
2009-09-0811811811611690,0001,160
2009-09-07118119116119299,0001,190
2009-09-041261311201212,907,0001,210
2009-09-03117120115120158,0001,200
2009-09-02114120114115177,0001,150
2009-09-0111511711511564,0001,150
2009-08-3111411611411438,0001,140
2009-08-2811411511411415,0001,140
2009-08-2711611611411537,0001,150
2009-08-2611611711511726,0001,170
2009-08-2511511711511537,0001,150
2009-08-2411611811611714,0001,170
2009-08-2111811811511518,0001,150
2009-08-2011611611411618,0001,160
2009-08-1911711811411570,0001,150
2009-08-1811611911611725,0001,170
2009-08-1711911911711864,0001,180
2009-08-14120121119119100,0001,190
2009-08-131181261181221,102,0001,220
2009-08-12117118114116135,0001,160
2009-08-1111812011811963,0001,190
2009-08-10119124118118185,0001,180
2009-08-07119119115118102,0001,180
2009-08-0611511811311753,0001,170
2009-08-0511811811511655,0001,160
2009-08-0411611711411583,0001,150
2009-08-03111115110115113,0001,150
2009-07-3111011210811091,0001,100
2009-07-3010911010811034,0001,100
2009-07-2910910910910914,0001,090
2009-07-2810910910810931,0001,090
2009-07-27109110107108101,0001,080
2009-07-2411311310911055,0001,100
2009-07-2311011010910937,0001,090
2009-07-2210811210811064,0001,100
2009-07-2110711010610845,0001,080
2009-07-1710510610410565,0001,050
2009-07-16108114104105150,0001,050
2009-07-1510710710510669,0001,060
2009-07-1410710810410573,0001,050
2009-07-13109110101101161,0001,010
2009-07-10116116110110115,0001,100
2009-07-0911311611311488,0001,140
2009-07-08119119117117167,0001,170
2009-07-07123123119121155,0001,210
2009-07-0612312412212264,0001,220
2009-07-0312112312112365,0001,230
2009-07-02125125122124210,0001,240
2009-07-01123126122123471,0001,230
2009-06-3012412412112280,0001,220
2009-06-29123124122123105,0001,230
2009-06-26125126122124217,0001,240
2009-06-25125127123125186,0001,250
2009-06-241281361221251,871,0001,250
2009-06-23120129119127687,0001,270
2009-06-22122124120122135,0001,220
2009-06-19129129121124586,0001,240
2009-06-18125129123127897,0001,270
2009-06-17123127122122867,0001,220
2009-06-161211321201215,300,0001,210
2009-06-15119126118119616,0001,190
2009-06-12121123118121743,0001,210
2009-06-111221271171221,780,0001,220
2009-06-101261271161234,625,0001,230
2009-06-0910314010313116,509,0001,310
2009-06-0810110310110233,0001,020
2009-06-051011029910144,0001,010
2009-06-0410210210010162,0001,010
2009-06-0310310310110217,0001,020
2009-06-0210210310110289,0001,020
2009-06-0110110310010165,0001,010
2009-05-29101101999926,000990
2009-05-2898100989829,000980
2009-05-2797101979888,000980
2009-05-269797959618,000960
2009-05-259797969636,000960
2009-05-22969696963,000960
2009-05-219696959518,000950
2009-05-209697959741,000970
2009-05-199697959623,000960
2009-05-189698959728,000970
2009-05-15969896969,000960
2009-05-149999959536,000950
2009-05-13100100989920,000990
2009-05-129999999920,000990
2009-05-119999989941,000990
2009-05-08100100989918,000990
2009-05-0798100969928,000990
2009-05-019497949735,000970
2009-04-309395939521,000950
2009-04-289696909032,000900
2009-04-279595939431,000940
2009-04-249798959527,000950
2009-04-239597949532,000950
2009-04-22100100959547,000950
2009-04-21971009710019,0001,000
2009-04-20100100989818,000980
2009-04-17100101999919,000990
2009-04-161011029910230,0001,020
2009-04-1510310410010258,0001,020
2009-04-149710797104244,0001,040
2009-04-139398939749,000970
2009-04-109496949564,000950
2009-04-099194919427,000940
2009-04-0895959091105,000910
2009-04-079698949433,000940
2009-04-069696959626,000960
2009-04-039696939435,000940
2009-04-029495939542,000950
2009-04-01949494944,000940
2009-03-319294929425,000940
2009-03-309294929421,000940
2009-03-279495929338,000930
2009-03-269194909454,000940
2009-03-258990879034,000900
2009-03-248891878968,000890
2009-03-238486848625,000860
2009-03-198585848515,000850
2009-03-188586848550,000850
2009-03-178586848474,000840
2009-03-168687858652,000860
2009-03-138586858655,000860
2009-03-128585848536,000850
2009-03-118485838441,000840
2009-03-108385828343,000830
2009-03-098285828552,000850
2009-03-068284828343,000830
2009-03-058485848524,000850
2009-03-048484828335,000830
2009-03-038284818426,000840
2009-03-028084808224,000820
2009-02-278181808117,000810
2009-02-267981798116,000810
2009-02-258384808063,000800
2009-02-248084808221,000820
2009-02-2378887883147,000830
2009-02-207979777821,000780
2009-02-197979777930,000790
2009-02-187879767771,000770
2009-02-178383818123,000810
2009-02-168086808334,000830
2009-02-138484828323,000830
2009-02-128383818314,000830
2009-02-108387808543,000850
2009-02-098686858519,000850
2009-02-06878887886,000880
2009-02-058687868725,000870
2009-02-04888886879,000870
2009-02-038788868723,000870
2009-02-028788868713,000870
2009-01-3087897988127,000880
2009-01-298787868750,000870
2009-01-288888868622,000860
2009-01-278889888914,000890
2009-01-268889878822,000880
2009-01-238989878860,000880
2009-01-229191899014,000900
2009-01-218990898932,000890
2009-01-209090899029,000900
2009-01-199192909117,000910
2009-01-168991899054,000900
2009-01-159090898957,000890
2009-01-149292909015,000900
2009-01-139192919156,000910
2009-01-099696949539,000950
2009-01-089596949629,000960
2009-01-0793969396132,000960
2009-01-069393919326,000930
2009-01-059395929259,000920

分割・併合履歴 : [2017-06-28]1株→0.1株