2215 第一屋製パン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3094949394112,000940
2010-12-299494929357,000930
2010-12-289294919399,000930
2010-12-279192909164,000910
2010-12-249191909179,000910
2010-12-2293949092341,000920
2010-12-2194949393116,000930
2010-12-2096969495105,000950
2010-12-1796979495221,000950
2010-12-1698989697208,000970
2010-12-15100100989991,000990
2010-12-14991009899148,000990
2010-12-1398101989965,000990
2010-12-101011029898128,000980
2010-12-0910110310010184,0001,010
2010-12-081011019910158,0001,010
2010-12-0710110210010265,0001,020
2010-12-0610010210010162,0001,010
2010-12-0310210299100173,0001,000
2010-12-02104105102102208,0001,020
2010-12-019710697104535,0001,040
2010-11-3097989798101,000980
2010-11-299597959651,000960
2010-11-269898949496,000940
2010-11-2593979395149,000950
2010-11-249194919274,000920
2010-11-229394939481,000940
2010-11-1992939191128,000910
2010-11-1889918991114,000910
2010-11-178990899081,000900
2010-11-1689928991162,000910
2010-11-159090898989,000890
2010-11-1288918889236,000890
2010-11-1188888788144,000880
2010-11-108788878755,000870
2010-11-098587848670,000860
2010-11-0885858285186,000850
2010-11-0584878485150,000850
2010-11-048285828351,000830
2010-11-028183818259,000820
2010-11-018283818350,000830
2010-10-298182818281,000820
2010-10-2884848383301,000830
2010-10-2785858385130,000850
2010-10-2687878486154,000860
2010-10-258787868639,000860
2010-10-2290908687119,000870
2010-10-219091898947,000890
2010-10-208990888946,000890
2010-10-199091909035,000900
2010-10-189292909159,000910
2010-10-1592939092161,000920
2010-10-149797939466,000940
2010-10-139597959532,000950
2010-10-1299100959576,000950
2010-10-08101101999913,000990
2010-10-0710010110010134,0001,010
2010-10-061001009910040,0001,000
2010-10-059999979966,000990
2010-10-041011019999101,000990
2010-10-0110310310110136,0001,010
2010-09-3010310410210349,0001,030
2010-09-2910410510210322,0001,030
2010-09-2810310410310421,0001,040
2010-09-2710210310210336,0001,030
2010-09-2410410410210274,0001,020
2010-09-2210410410310429,0001,040
2010-09-2110710710210469,0001,040
2010-09-1710510610510527,0001,050
2010-09-1610810810410455,0001,040
2010-09-1510811010710793,0001,070
2010-09-1410810910710727,0001,070
2010-09-1310910910810947,0001,090
2010-09-1010811010710995,0001,090
2010-09-0910510810510737,0001,070
2010-09-081061061041068,0001,060
2010-09-0710610610410647,0001,060
2010-09-0610710810610723,0001,070
2010-09-0310710710610712,0001,070
2010-09-0210610610510612,0001,060
2010-09-0110710710510528,0001,050
2010-08-3110810810610626,0001,060
2010-08-3010810910810918,0001,090
2010-08-2710510810510835,0001,080
2010-08-2610510510410530,0001,050
2010-08-2510310410210442,0001,040
2010-08-2410510610310546,0001,050
2010-08-2310610610610611,0001,060
2010-08-2010610710610624,0001,060
2010-08-1910810910710732,0001,070
2010-08-1810810910710837,0001,080
2010-08-1710410810410762,0001,070
2010-08-1610410410310423,0001,040
2010-08-13105105102104139,0001,040
2010-08-12108108105105125,0001,050
2010-08-1111111211011156,0001,110
2010-08-10115115111111119,0001,110
2010-08-09109114108113298,0001,130
2010-08-0612012011811982,0001,190
2010-08-0512012111912192,0001,210
2010-08-04120123120120163,0001,200
2010-08-0311812011812056,0001,200
2010-08-02118120116118152,0001,180
2010-07-30117122116118240,0001,180
2010-07-2911511711411696,0001,160
2010-07-2811411511211550,0001,150
2010-07-2711411411311313,0001,130
2010-07-2611311411211322,0001,130
2010-07-2311211411211340,0001,130
2010-07-2211111511011385,0001,130
2010-07-2111411411311319,0001,130
2010-07-2011211311111325,0001,130
2010-07-1611211311111340,0001,130
2010-07-1511611611211233,0001,120
2010-07-1411311511311554,0001,150
2010-07-1311411511211261,0001,120
2010-07-1211511611511527,0001,150
2010-07-0911611711511672,0001,160
2010-07-0811511511311462,0001,140
2010-07-0711511611411482,0001,140
2010-07-0611311611311563,0001,150
2010-07-05107115107113120,0001,130
2010-07-0210911010810883,0001,080
2010-07-01113118109110385,0001,100
2010-06-30115115112114136,0001,140
2010-06-29114116113114147,0001,140
2010-06-28118118115116149,0001,160
2010-06-25122131118118683,0001,180
2010-06-24126126120120462,0001,200
2010-06-231301341221262,094,0001,260
2010-06-22124125123124138,0001,240
2010-06-21123125122125168,0001,250
2010-06-18121126120124360,0001,240
2010-06-1712112212112181,0001,210
2010-06-16122125121123241,0001,230
2010-06-15120123118120161,0001,200
2010-06-14118121118119176,0001,190
2010-06-1111911911711887,0001,180
2010-06-1011511711511677,0001,160
2010-06-09117117114115140,0001,150
2010-06-08114120114117245,0001,170
2010-06-07117118112115154,0001,150
2010-06-04118120118119148,0001,190
2010-06-03120120115116224,0001,160
2010-06-02119119116116217,0001,160
2010-06-011141231141201,138,0001,200
2010-05-31111114109113211,0001,130
2010-05-28111114109113376,0001,130
2010-05-27103106102106382,0001,060
2010-05-26103105101103456,0001,030
2010-05-25110110102102279,0001,020
2010-05-24111112110111149,0001,110
2010-05-21116116109113321,0001,130
2010-05-2011811811611773,0001,170
2010-05-19115119113118168,0001,180
2010-05-18125125119119172,0001,190
2010-05-17130130122124219,0001,240
2010-05-1413013012812985,0001,290
2010-05-13131131127130186,0001,300
2010-05-12136136128128237,0001,280
2010-05-11139139133134529,0001,340
2010-05-10132139132139402,0001,390
2010-05-07131132128131413,0001,310
2010-05-06136139133134405,0001,340
2010-04-301401411351391,002,0001,390
2010-04-2814515913914011,130,0001,400
2010-04-271371421351401,236,0001,400
2010-04-26133139131138555,0001,380
2010-04-23130134130132194,0001,320
2010-04-22131132130132185,0001,320
2010-04-21129133129132264,0001,320
2010-04-20126135125130879,0001,300
2010-04-19128128122124327,0001,240
2010-04-16135137127127861,0001,270
2010-04-151381441361362,010,0001,360
2010-04-141301401291383,703,0001,380
2010-04-1312612612312680,0001,260
2010-04-1212612612512581,0001,250
2010-04-09123129123124539,0001,240
2010-04-0812512512312479,0001,240
2010-04-0712412512212494,0001,240
2010-04-06124124122123143,0001,230
2010-04-05127127121122201,0001,220
2010-04-0212412612312642,0001,260
2010-04-01127127123124103,0001,240
2010-03-3112612712412767,0001,270
2010-03-30124132124128623,0001,280
2010-03-2912112312112381,0001,230
2010-03-2612112111812175,0001,210
2010-03-2512112111912180,0001,210
2010-03-24123123119121132,0001,210
2010-03-23124126122122157,0001,220
2010-03-19123127122125446,0001,250
2010-03-18122124121123289,0001,230
2010-03-171181291181231,760,0001,230
2010-03-1611411711411695,0001,160
2010-03-1511311311311335,0001,130
2010-03-1211511511311378,0001,130
2010-03-1111111411111441,0001,140
2010-03-1011111110911031,0001,100
2010-03-0911111210910946,0001,090
2010-03-0811211211011224,0001,120
2010-03-0510911110911130,0001,110
2010-03-04115115106109142,0001,090
2010-03-0311511511511525,0001,150
2010-03-0211511711511624,0001,160
2010-03-0111411611411613,0001,160
2010-02-2611711711411436,0001,140
2010-02-2511411611411676,0001,160
2010-02-2411311411311426,0001,140
2010-02-2311411411311351,0001,130
2010-02-2211311411011351,0001,130
2010-02-1911511611311327,0001,130
2010-02-1811411611211581,0001,150
2010-02-17110115109112148,0001,120
2010-02-1611211211011021,0001,100
2010-02-1511111211111267,0001,120
2010-02-1210911210911231,0001,120
2010-02-1011111211011038,0001,100
2010-02-0911011311011159,0001,110
2010-02-0811011211011083,0001,100
2010-02-0511511511311357,0001,130
2010-02-04114118114115152,0001,150
2010-02-0311211511111461,0001,140
2010-02-02110112110112139,0001,120
2010-02-01116117109109238,0001,090
2010-01-29119120116117274,0001,170
2010-01-28121122118118115,0001,180
2010-01-27118122118120162,0001,200
2010-01-26123123117117139,0001,170
2010-01-25122126120123544,0001,230
2010-01-22116120116120151,0001,200
2010-01-21117119116117128,0001,170
2010-01-20118119117118107,0001,180
2010-01-1911911911711845,0001,180
2010-01-1812012211711981,0001,190
2010-01-1511912011911984,0001,190
2010-01-14116119116119110,0001,190
2010-01-13118119116117258,0001,170
2010-01-1212212211811899,0001,180
2010-01-08120123118120236,0001,200
2010-01-07117120116119270,0001,190
2010-01-06117118116118130,0001,180
2010-01-05120120115116321,0001,160
2010-01-04121121117117165,0001,170

分割・併合履歴 : [2017-06-28]1株→0.1株