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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 122 | 123 | 121 | 121 | 416,000 | 1,210 |
| 2009-12-29 | 123 | 125 | 119 | 125 | 1,122,000 | 1,250 |
| 2009-12-28 | 134 | 136 | 120 | 123 | 5,609,000 | 1,230 |
| 2009-12-25 | 124 | 138 | 119 | 131 | 25,651,000 | 1,310 |
| 2009-12-24 | 123 | 123 | 120 | 123 | 1,629,000 | 1,230 |
| 2009-12-22 | 95 | 95 | 93 | 93 | 25,000 | 930 |
| 2009-12-21 | 95 | 95 | 93 | 94 | 22,000 | 940 |
| 2009-12-18 | 93 | 93 | 92 | 93 | 26,000 | 930 |
| 2009-12-17 | 91 | 92 | 91 | 92 | 13,000 | 920 |
| 2009-12-16 | 92 | 93 | 90 | 91 | 56,000 | 910 |
| 2009-12-15 | 93 | 93 | 92 | 92 | 19,000 | 920 |
| 2009-12-14 | 96 | 96 | 92 | 92 | 26,000 | 920 |
| 2009-12-11 | 94 | 94 | 92 | 94 | 41,000 | 940 |
| 2009-12-10 | 96 | 97 | 94 | 94 | 19,000 | 940 |
| 2009-12-09 | 95 | 96 | 94 | 95 | 49,000 | 950 |
| 2009-12-08 | 96 | 97 | 95 | 95 | 32,000 | 950 |
| 2009-12-07 | 99 | 99 | 95 | 95 | 53,000 | 950 |
| 2009-12-04 | 99 | 99 | 98 | 98 | 15,000 | 980 |
| 2009-12-03 | 98 | 99 | 96 | 97 | 89,000 | 970 |
| 2009-12-02 | 98 | 98 | 97 | 98 | 33,000 | 980 |
| 2009-12-01 | 94 | 96 | 94 | 96 | 27,000 | 960 |
| 2009-11-30 | 88 | 94 | 88 | 94 | 64,000 | 940 |
| 2009-11-27 | 93 | 94 | 90 | 92 | 34,000 | 920 |
| 2009-11-26 | 94 | 94 | 92 | 92 | 11,000 | 920 |
| 2009-11-25 | 94 | 94 | 92 | 93 | 16,000 | 930 |
| 2009-11-24 | 96 | 96 | 92 | 92 | 14,000 | 920 |
| 2009-11-20 | 95 | 96 | 95 | 95 | 16,000 | 950 |
| 2009-11-19 | 98 | 98 | 95 | 96 | 25,000 | 960 |
| 2009-11-18 | 94 | 98 | 93 | 96 | 73,000 | 960 |
| 2009-11-17 | 102 | 102 | 93 | 94 | 94,000 | 940 |
| 2009-11-16 | 102 | 103 | 102 | 102 | 24,000 | 1,020 |
| 2009-11-13 | 101 | 103 | 101 | 103 | 19,000 | 1,030 |
| 2009-11-12 | 103 | 103 | 101 | 102 | 51,000 | 1,020 |
| 2009-11-11 | 105 | 106 | 104 | 105 | 12,000 | 1,050 |
| 2009-11-10 | 106 | 106 | 105 | 105 | 22,000 | 1,050 |
| 2009-11-09 | 105 | 106 | 105 | 106 | 14,000 | 1,060 |
| 2009-11-06 | 105 | 105 | 104 | 105 | 13,000 | 1,050 |
| 2009-11-05 | 107 | 107 | 104 | 105 | 26,000 | 1,050 |
| 2009-11-04 | 106 | 108 | 106 | 107 | 31,000 | 1,070 |
| 2009-11-02 | 108 | 109 | 107 | 107 | 24,000 | 1,070 |
| 2009-10-30 | 109 | 109 | 107 | 108 | 19,000 | 1,080 |
| 2009-10-29 | 107 | 109 | 106 | 106 | 61,000 | 1,060 |
| 2009-10-28 | 110 | 110 | 108 | 110 | 40,000 | 1,100 |
| 2009-10-27 | 107 | 110 | 107 | 110 | 60,000 | 1,100 |
| 2009-10-26 | 106 | 109 | 106 | 109 | 29,000 | 1,090 |
| 2009-10-23 | 107 | 108 | 107 | 107 | 28,000 | 1,070 |
| 2009-10-22 | 108 | 108 | 106 | 108 | 43,000 | 1,080 |
| 2009-10-21 | 108 | 108 | 105 | 108 | 73,000 | 1,080 |
| 2009-10-20 | 107 | 109 | 107 | 109 | 49,000 | 1,090 |
| 2009-10-19 | 104 | 107 | 104 | 107 | 29,000 | 1,070 |
| 2009-10-16 | 107 | 107 | 105 | 105 | 25,000 | 1,050 |
| 2009-10-15 | 105 | 106 | 104 | 106 | 53,000 | 1,060 |
| 2009-10-14 | 105 | 106 | 104 | 106 | 34,000 | 1,060 |
| 2009-10-13 | 108 | 108 | 105 | 106 | 37,000 | 1,060 |
| 2009-10-09 | 107 | 109 | 107 | 107 | 15,000 | 1,070 |
| 2009-10-08 | 107 | 108 | 106 | 108 | 51,000 | 1,080 |
| 2009-10-07 | 106 | 107 | 105 | 107 | 35,000 | 1,070 |
| 2009-10-06 | 105 | 107 | 105 | 106 | 16,000 | 1,060 |
| 2009-10-05 | 107 | 107 | 105 | 106 | 43,000 | 1,060 |
| 2009-10-02 | 108 | 108 | 105 | 105 | 92,000 | 1,050 |
| 2009-10-01 | 110 | 112 | 108 | 109 | 25,000 | 1,090 |
| 2009-09-30 | 109 | 110 | 108 | 110 | 14,000 | 1,100 |
| 2009-09-29 | 110 | 112 | 109 | 109 | 29,000 | 1,090 |
| 2009-09-28 | 112 | 112 | 110 | 111 | 67,000 | 1,110 |
| 2009-09-25 | 114 | 114 | 111 | 112 | 11,000 | 1,120 |
| 2009-09-24 | 112 | 114 | 112 | 114 | 42,000 | 1,140 |
| 2009-09-18 | 111 | 112 | 110 | 112 | 15,000 | 1,120 |
| 2009-09-17 | 110 | 112 | 110 | 112 | 41,000 | 1,120 |
| 2009-09-16 | 112 | 112 | 109 | 110 | 75,000 | 1,100 |
| 2009-09-15 | 112 | 113 | 111 | 111 | 44,000 | 1,110 |
| 2009-09-14 | 114 | 114 | 111 | 112 | 89,000 | 1,120 |
| 2009-09-11 | 118 | 118 | 113 | 113 | 112,000 | 1,130 |
| 2009-09-10 | 114 | 120 | 113 | 117 | 215,000 | 1,170 |
| 2009-09-09 | 117 | 117 | 114 | 115 | 101,000 | 1,150 |
| 2009-09-08 | 118 | 118 | 116 | 116 | 90,000 | 1,160 |
| 2009-09-07 | 118 | 119 | 116 | 119 | 299,000 | 1,190 |
| 2009-09-04 | 126 | 131 | 120 | 121 | 2,907,000 | 1,210 |
| 2009-09-03 | 117 | 120 | 115 | 120 | 158,000 | 1,200 |
| 2009-09-02 | 114 | 120 | 114 | 115 | 177,000 | 1,150 |
| 2009-09-01 | 115 | 117 | 115 | 115 | 64,000 | 1,150 |
| 2009-08-31 | 114 | 116 | 114 | 114 | 38,000 | 1,140 |
| 2009-08-28 | 114 | 115 | 114 | 114 | 15,000 | 1,140 |
| 2009-08-27 | 116 | 116 | 114 | 115 | 37,000 | 1,150 |
| 2009-08-26 | 116 | 117 | 115 | 117 | 26,000 | 1,170 |
| 2009-08-25 | 115 | 117 | 115 | 115 | 37,000 | 1,150 |
| 2009-08-24 | 116 | 118 | 116 | 117 | 14,000 | 1,170 |
| 2009-08-21 | 118 | 118 | 115 | 115 | 18,000 | 1,150 |
| 2009-08-20 | 116 | 116 | 114 | 116 | 18,000 | 1,160 |
| 2009-08-19 | 117 | 118 | 114 | 115 | 70,000 | 1,150 |
| 2009-08-18 | 116 | 119 | 116 | 117 | 25,000 | 1,170 |
| 2009-08-17 | 119 | 119 | 117 | 118 | 64,000 | 1,180 |
| 2009-08-14 | 120 | 121 | 119 | 119 | 100,000 | 1,190 |
| 2009-08-13 | 118 | 126 | 118 | 122 | 1,102,000 | 1,220 |
| 2009-08-12 | 117 | 118 | 114 | 116 | 135,000 | 1,160 |
| 2009-08-11 | 118 | 120 | 118 | 119 | 63,000 | 1,190 |
| 2009-08-10 | 119 | 124 | 118 | 118 | 185,000 | 1,180 |
| 2009-08-07 | 119 | 119 | 115 | 118 | 102,000 | 1,180 |
| 2009-08-06 | 115 | 118 | 113 | 117 | 53,000 | 1,170 |
| 2009-08-05 | 118 | 118 | 115 | 116 | 55,000 | 1,160 |
| 2009-08-04 | 116 | 117 | 114 | 115 | 83,000 | 1,150 |
| 2009-08-03 | 111 | 115 | 110 | 115 | 113,000 | 1,150 |
| 2009-07-31 | 110 | 112 | 108 | 110 | 91,000 | 1,100 |
| 2009-07-30 | 109 | 110 | 108 | 110 | 34,000 | 1,100 |
| 2009-07-29 | 109 | 109 | 109 | 109 | 14,000 | 1,090 |
| 2009-07-28 | 109 | 109 | 108 | 109 | 31,000 | 1,090 |
| 2009-07-27 | 109 | 110 | 107 | 108 | 101,000 | 1,080 |
| 2009-07-24 | 113 | 113 | 109 | 110 | 55,000 | 1,100 |
| 2009-07-23 | 110 | 110 | 109 | 109 | 37,000 | 1,090 |
| 2009-07-22 | 108 | 112 | 108 | 110 | 64,000 | 1,100 |
| 2009-07-21 | 107 | 110 | 106 | 108 | 45,000 | 1,080 |
| 2009-07-17 | 105 | 106 | 104 | 105 | 65,000 | 1,050 |
| 2009-07-16 | 108 | 114 | 104 | 105 | 150,000 | 1,050 |
| 2009-07-15 | 107 | 107 | 105 | 106 | 69,000 | 1,060 |
| 2009-07-14 | 107 | 108 | 104 | 105 | 73,000 | 1,050 |
| 2009-07-13 | 109 | 110 | 101 | 101 | 161,000 | 1,010 |
| 2009-07-10 | 116 | 116 | 110 | 110 | 115,000 | 1,100 |
| 2009-07-09 | 113 | 116 | 113 | 114 | 88,000 | 1,140 |
| 2009-07-08 | 119 | 119 | 117 | 117 | 167,000 | 1,170 |
| 2009-07-07 | 123 | 123 | 119 | 121 | 155,000 | 1,210 |
| 2009-07-06 | 123 | 124 | 122 | 122 | 64,000 | 1,220 |
| 2009-07-03 | 121 | 123 | 121 | 123 | 65,000 | 1,230 |
| 2009-07-02 | 125 | 125 | 122 | 124 | 210,000 | 1,240 |
| 2009-07-01 | 123 | 126 | 122 | 123 | 471,000 | 1,230 |
| 2009-06-30 | 124 | 124 | 121 | 122 | 80,000 | 1,220 |
| 2009-06-29 | 123 | 124 | 122 | 123 | 105,000 | 1,230 |
| 2009-06-26 | 125 | 126 | 122 | 124 | 217,000 | 1,240 |
| 2009-06-25 | 125 | 127 | 123 | 125 | 186,000 | 1,250 |
| 2009-06-24 | 128 | 136 | 122 | 125 | 1,871,000 | 1,250 |
| 2009-06-23 | 120 | 129 | 119 | 127 | 687,000 | 1,270 |
| 2009-06-22 | 122 | 124 | 120 | 122 | 135,000 | 1,220 |
| 2009-06-19 | 129 | 129 | 121 | 124 | 586,000 | 1,240 |
| 2009-06-18 | 125 | 129 | 123 | 127 | 897,000 | 1,270 |
| 2009-06-17 | 123 | 127 | 122 | 122 | 867,000 | 1,220 |
| 2009-06-16 | 121 | 132 | 120 | 121 | 5,300,000 | 1,210 |
| 2009-06-15 | 119 | 126 | 118 | 119 | 616,000 | 1,190 |
| 2009-06-12 | 121 | 123 | 118 | 121 | 743,000 | 1,210 |
| 2009-06-11 | 122 | 127 | 117 | 122 | 1,780,000 | 1,220 |
| 2009-06-10 | 126 | 127 | 116 | 123 | 4,625,000 | 1,230 |
| 2009-06-09 | 103 | 140 | 103 | 131 | 16,509,000 | 1,310 |
| 2009-06-08 | 101 | 103 | 101 | 102 | 33,000 | 1,020 |
| 2009-06-05 | 101 | 102 | 99 | 101 | 44,000 | 1,010 |
| 2009-06-04 | 102 | 102 | 100 | 101 | 62,000 | 1,010 |
| 2009-06-03 | 103 | 103 | 101 | 102 | 17,000 | 1,020 |
| 2009-06-02 | 102 | 103 | 101 | 102 | 89,000 | 1,020 |
| 2009-06-01 | 101 | 103 | 100 | 101 | 65,000 | 1,010 |
| 2009-05-29 | 101 | 101 | 99 | 99 | 26,000 | 990 |
| 2009-05-28 | 98 | 100 | 98 | 98 | 29,000 | 980 |
| 2009-05-27 | 97 | 101 | 97 | 98 | 88,000 | 980 |
| 2009-05-26 | 97 | 97 | 95 | 96 | 18,000 | 960 |
| 2009-05-25 | 97 | 97 | 96 | 96 | 36,000 | 960 |
| 2009-05-22 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2009-05-21 | 96 | 96 | 95 | 95 | 18,000 | 950 |
| 2009-05-20 | 96 | 97 | 95 | 97 | 41,000 | 970 |
| 2009-05-19 | 96 | 97 | 95 | 96 | 23,000 | 960 |
| 2009-05-18 | 96 | 98 | 95 | 97 | 28,000 | 970 |
| 2009-05-15 | 96 | 98 | 96 | 96 | 9,000 | 960 |
| 2009-05-14 | 99 | 99 | 95 | 95 | 36,000 | 950 |
| 2009-05-13 | 100 | 100 | 98 | 99 | 20,000 | 990 |
| 2009-05-12 | 99 | 99 | 99 | 99 | 20,000 | 990 |
| 2009-05-11 | 99 | 99 | 98 | 99 | 41,000 | 990 |
| 2009-05-08 | 100 | 100 | 98 | 99 | 18,000 | 990 |
| 2009-05-07 | 98 | 100 | 96 | 99 | 28,000 | 990 |
| 2009-05-01 | 94 | 97 | 94 | 97 | 35,000 | 970 |
| 2009-04-30 | 93 | 95 | 93 | 95 | 21,000 | 950 |
| 2009-04-28 | 96 | 96 | 90 | 90 | 32,000 | 900 |
| 2009-04-27 | 95 | 95 | 93 | 94 | 31,000 | 940 |
| 2009-04-24 | 97 | 98 | 95 | 95 | 27,000 | 950 |
| 2009-04-23 | 95 | 97 | 94 | 95 | 32,000 | 950 |
| 2009-04-22 | 100 | 100 | 95 | 95 | 47,000 | 950 |
| 2009-04-21 | 97 | 100 | 97 | 100 | 19,000 | 1,000 |
| 2009-04-20 | 100 | 100 | 98 | 98 | 18,000 | 980 |
| 2009-04-17 | 100 | 101 | 99 | 99 | 19,000 | 990 |
| 2009-04-16 | 101 | 102 | 99 | 102 | 30,000 | 1,020 |
| 2009-04-15 | 103 | 104 | 100 | 102 | 58,000 | 1,020 |
| 2009-04-14 | 97 | 107 | 97 | 104 | 244,000 | 1,040 |
| 2009-04-13 | 93 | 98 | 93 | 97 | 49,000 | 970 |
| 2009-04-10 | 94 | 96 | 94 | 95 | 64,000 | 950 |
| 2009-04-09 | 91 | 94 | 91 | 94 | 27,000 | 940 |
| 2009-04-08 | 95 | 95 | 90 | 91 | 105,000 | 910 |
| 2009-04-07 | 96 | 98 | 94 | 94 | 33,000 | 940 |
| 2009-04-06 | 96 | 96 | 95 | 96 | 26,000 | 960 |
| 2009-04-03 | 96 | 96 | 93 | 94 | 35,000 | 940 |
| 2009-04-02 | 94 | 95 | 93 | 95 | 42,000 | 950 |
| 2009-04-01 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2009-03-31 | 92 | 94 | 92 | 94 | 25,000 | 940 |
| 2009-03-30 | 92 | 94 | 92 | 94 | 21,000 | 940 |
| 2009-03-27 | 94 | 95 | 92 | 93 | 38,000 | 930 |
| 2009-03-26 | 91 | 94 | 90 | 94 | 54,000 | 940 |
| 2009-03-25 | 89 | 90 | 87 | 90 | 34,000 | 900 |
| 2009-03-24 | 88 | 91 | 87 | 89 | 68,000 | 890 |
| 2009-03-23 | 84 | 86 | 84 | 86 | 25,000 | 860 |
| 2009-03-19 | 85 | 85 | 84 | 85 | 15,000 | 850 |
| 2009-03-18 | 85 | 86 | 84 | 85 | 50,000 | 850 |
| 2009-03-17 | 85 | 86 | 84 | 84 | 74,000 | 840 |
| 2009-03-16 | 86 | 87 | 85 | 86 | 52,000 | 860 |
| 2009-03-13 | 85 | 86 | 85 | 86 | 55,000 | 860 |
| 2009-03-12 | 85 | 85 | 84 | 85 | 36,000 | 850 |
| 2009-03-11 | 84 | 85 | 83 | 84 | 41,000 | 840 |
| 2009-03-10 | 83 | 85 | 82 | 83 | 43,000 | 830 |
| 2009-03-09 | 82 | 85 | 82 | 85 | 52,000 | 850 |
| 2009-03-06 | 82 | 84 | 82 | 83 | 43,000 | 830 |
| 2009-03-05 | 84 | 85 | 84 | 85 | 24,000 | 850 |
| 2009-03-04 | 84 | 84 | 82 | 83 | 35,000 | 830 |
| 2009-03-03 | 82 | 84 | 81 | 84 | 26,000 | 840 |
| 2009-03-02 | 80 | 84 | 80 | 82 | 24,000 | 820 |
| 2009-02-27 | 81 | 81 | 80 | 81 | 17,000 | 810 |
| 2009-02-26 | 79 | 81 | 79 | 81 | 16,000 | 810 |
| 2009-02-25 | 83 | 84 | 80 | 80 | 63,000 | 800 |
| 2009-02-24 | 80 | 84 | 80 | 82 | 21,000 | 820 |
| 2009-02-23 | 78 | 88 | 78 | 83 | 147,000 | 830 |
| 2009-02-20 | 79 | 79 | 77 | 78 | 21,000 | 780 |
| 2009-02-19 | 79 | 79 | 77 | 79 | 30,000 | 790 |
| 2009-02-18 | 78 | 79 | 76 | 77 | 71,000 | 770 |
| 2009-02-17 | 83 | 83 | 81 | 81 | 23,000 | 810 |
| 2009-02-16 | 80 | 86 | 80 | 83 | 34,000 | 830 |
| 2009-02-13 | 84 | 84 | 82 | 83 | 23,000 | 830 |
| 2009-02-12 | 83 | 83 | 81 | 83 | 14,000 | 830 |
| 2009-02-10 | 83 | 87 | 80 | 85 | 43,000 | 850 |
| 2009-02-09 | 86 | 86 | 85 | 85 | 19,000 | 850 |
| 2009-02-06 | 87 | 88 | 87 | 88 | 6,000 | 880 |
| 2009-02-05 | 86 | 87 | 86 | 87 | 25,000 | 870 |
| 2009-02-04 | 88 | 88 | 86 | 87 | 9,000 | 870 |
| 2009-02-03 | 87 | 88 | 86 | 87 | 23,000 | 870 |
| 2009-02-02 | 87 | 88 | 86 | 87 | 13,000 | 870 |
| 2009-01-30 | 87 | 89 | 79 | 88 | 127,000 | 880 |
| 2009-01-29 | 87 | 87 | 86 | 87 | 50,000 | 870 |
| 2009-01-28 | 88 | 88 | 86 | 86 | 22,000 | 860 |
| 2009-01-27 | 88 | 89 | 88 | 89 | 14,000 | 890 |
| 2009-01-26 | 88 | 89 | 87 | 88 | 22,000 | 880 |
| 2009-01-23 | 89 | 89 | 87 | 88 | 60,000 | 880 |
| 2009-01-22 | 91 | 91 | 89 | 90 | 14,000 | 900 |
| 2009-01-21 | 89 | 90 | 89 | 89 | 32,000 | 890 |
| 2009-01-20 | 90 | 90 | 89 | 90 | 29,000 | 900 |
| 2009-01-19 | 91 | 92 | 90 | 91 | 17,000 | 910 |
| 2009-01-16 | 89 | 91 | 89 | 90 | 54,000 | 900 |
| 2009-01-15 | 90 | 90 | 89 | 89 | 57,000 | 890 |
| 2009-01-14 | 92 | 92 | 90 | 90 | 15,000 | 900 |
| 2009-01-13 | 91 | 92 | 91 | 91 | 56,000 | 910 |
| 2009-01-09 | 96 | 96 | 94 | 95 | 39,000 | 950 |
| 2009-01-08 | 95 | 96 | 94 | 96 | 29,000 | 960 |
| 2009-01-07 | 93 | 96 | 93 | 96 | 132,000 | 960 |
| 2009-01-06 | 93 | 93 | 91 | 93 | 26,000 | 930 |
| 2009-01-05 | 93 | 95 | 92 | 92 | 59,000 | 920 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
