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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 94 | 94 | 93 | 94 | 112,000 | 940 |
| 2010-12-29 | 94 | 94 | 92 | 93 | 57,000 | 930 |
| 2010-12-28 | 92 | 94 | 91 | 93 | 99,000 | 930 |
| 2010-12-27 | 91 | 92 | 90 | 91 | 64,000 | 910 |
| 2010-12-24 | 91 | 91 | 90 | 91 | 79,000 | 910 |
| 2010-12-22 | 93 | 94 | 90 | 92 | 341,000 | 920 |
| 2010-12-21 | 94 | 94 | 93 | 93 | 116,000 | 930 |
| 2010-12-20 | 96 | 96 | 94 | 95 | 105,000 | 950 |
| 2010-12-17 | 96 | 97 | 94 | 95 | 221,000 | 950 |
| 2010-12-16 | 98 | 98 | 96 | 97 | 208,000 | 970 |
| 2010-12-15 | 100 | 100 | 98 | 99 | 91,000 | 990 |
| 2010-12-14 | 99 | 100 | 98 | 99 | 148,000 | 990 |
| 2010-12-13 | 98 | 101 | 98 | 99 | 65,000 | 990 |
| 2010-12-10 | 101 | 102 | 98 | 98 | 128,000 | 980 |
| 2010-12-09 | 101 | 103 | 100 | 101 | 84,000 | 1,010 |
| 2010-12-08 | 101 | 101 | 99 | 101 | 58,000 | 1,010 |
| 2010-12-07 | 101 | 102 | 100 | 102 | 65,000 | 1,020 |
| 2010-12-06 | 100 | 102 | 100 | 101 | 62,000 | 1,010 |
| 2010-12-03 | 102 | 102 | 99 | 100 | 173,000 | 1,000 |
| 2010-12-02 | 104 | 105 | 102 | 102 | 208,000 | 1,020 |
| 2010-12-01 | 97 | 106 | 97 | 104 | 535,000 | 1,040 |
| 2010-11-30 | 97 | 98 | 97 | 98 | 101,000 | 980 |
| 2010-11-29 | 95 | 97 | 95 | 96 | 51,000 | 960 |
| 2010-11-26 | 98 | 98 | 94 | 94 | 96,000 | 940 |
| 2010-11-25 | 93 | 97 | 93 | 95 | 149,000 | 950 |
| 2010-11-24 | 91 | 94 | 91 | 92 | 74,000 | 920 |
| 2010-11-22 | 93 | 94 | 93 | 94 | 81,000 | 940 |
| 2010-11-19 | 92 | 93 | 91 | 91 | 128,000 | 910 |
| 2010-11-18 | 89 | 91 | 89 | 91 | 114,000 | 910 |
| 2010-11-17 | 89 | 90 | 89 | 90 | 81,000 | 900 |
| 2010-11-16 | 89 | 92 | 89 | 91 | 162,000 | 910 |
| 2010-11-15 | 90 | 90 | 89 | 89 | 89,000 | 890 |
| 2010-11-12 | 88 | 91 | 88 | 89 | 236,000 | 890 |
| 2010-11-11 | 88 | 88 | 87 | 88 | 144,000 | 880 |
| 2010-11-10 | 87 | 88 | 87 | 87 | 55,000 | 870 |
| 2010-11-09 | 85 | 87 | 84 | 86 | 70,000 | 860 |
| 2010-11-08 | 85 | 85 | 82 | 85 | 186,000 | 850 |
| 2010-11-05 | 84 | 87 | 84 | 85 | 150,000 | 850 |
| 2010-11-04 | 82 | 85 | 82 | 83 | 51,000 | 830 |
| 2010-11-02 | 81 | 83 | 81 | 82 | 59,000 | 820 |
| 2010-11-01 | 82 | 83 | 81 | 83 | 50,000 | 830 |
| 2010-10-29 | 81 | 82 | 81 | 82 | 81,000 | 820 |
| 2010-10-28 | 84 | 84 | 83 | 83 | 301,000 | 830 |
| 2010-10-27 | 85 | 85 | 83 | 85 | 130,000 | 850 |
| 2010-10-26 | 87 | 87 | 84 | 86 | 154,000 | 860 |
| 2010-10-25 | 87 | 87 | 86 | 86 | 39,000 | 860 |
| 2010-10-22 | 90 | 90 | 86 | 87 | 119,000 | 870 |
| 2010-10-21 | 90 | 91 | 89 | 89 | 47,000 | 890 |
| 2010-10-20 | 89 | 90 | 88 | 89 | 46,000 | 890 |
| 2010-10-19 | 90 | 91 | 90 | 90 | 35,000 | 900 |
| 2010-10-18 | 92 | 92 | 90 | 91 | 59,000 | 910 |
| 2010-10-15 | 92 | 93 | 90 | 92 | 161,000 | 920 |
| 2010-10-14 | 97 | 97 | 93 | 94 | 66,000 | 940 |
| 2010-10-13 | 95 | 97 | 95 | 95 | 32,000 | 950 |
| 2010-10-12 | 99 | 100 | 95 | 95 | 76,000 | 950 |
| 2010-10-08 | 101 | 101 | 99 | 99 | 13,000 | 990 |
| 2010-10-07 | 100 | 101 | 100 | 101 | 34,000 | 1,010 |
| 2010-10-06 | 100 | 100 | 99 | 100 | 40,000 | 1,000 |
| 2010-10-05 | 99 | 99 | 97 | 99 | 66,000 | 990 |
| 2010-10-04 | 101 | 101 | 99 | 99 | 101,000 | 990 |
| 2010-10-01 | 103 | 103 | 101 | 101 | 36,000 | 1,010 |
| 2010-09-30 | 103 | 104 | 102 | 103 | 49,000 | 1,030 |
| 2010-09-29 | 104 | 105 | 102 | 103 | 22,000 | 1,030 |
| 2010-09-28 | 103 | 104 | 103 | 104 | 21,000 | 1,040 |
| 2010-09-27 | 102 | 103 | 102 | 103 | 36,000 | 1,030 |
| 2010-09-24 | 104 | 104 | 102 | 102 | 74,000 | 1,020 |
| 2010-09-22 | 104 | 104 | 103 | 104 | 29,000 | 1,040 |
| 2010-09-21 | 107 | 107 | 102 | 104 | 69,000 | 1,040 |
| 2010-09-17 | 105 | 106 | 105 | 105 | 27,000 | 1,050 |
| 2010-09-16 | 108 | 108 | 104 | 104 | 55,000 | 1,040 |
| 2010-09-15 | 108 | 110 | 107 | 107 | 93,000 | 1,070 |
| 2010-09-14 | 108 | 109 | 107 | 107 | 27,000 | 1,070 |
| 2010-09-13 | 109 | 109 | 108 | 109 | 47,000 | 1,090 |
| 2010-09-10 | 108 | 110 | 107 | 109 | 95,000 | 1,090 |
| 2010-09-09 | 105 | 108 | 105 | 107 | 37,000 | 1,070 |
| 2010-09-08 | 106 | 106 | 104 | 106 | 8,000 | 1,060 |
| 2010-09-07 | 106 | 106 | 104 | 106 | 47,000 | 1,060 |
| 2010-09-06 | 107 | 108 | 106 | 107 | 23,000 | 1,070 |
| 2010-09-03 | 107 | 107 | 106 | 107 | 12,000 | 1,070 |
| 2010-09-02 | 106 | 106 | 105 | 106 | 12,000 | 1,060 |
| 2010-09-01 | 107 | 107 | 105 | 105 | 28,000 | 1,050 |
| 2010-08-31 | 108 | 108 | 106 | 106 | 26,000 | 1,060 |
| 2010-08-30 | 108 | 109 | 108 | 109 | 18,000 | 1,090 |
| 2010-08-27 | 105 | 108 | 105 | 108 | 35,000 | 1,080 |
| 2010-08-26 | 105 | 105 | 104 | 105 | 30,000 | 1,050 |
| 2010-08-25 | 103 | 104 | 102 | 104 | 42,000 | 1,040 |
| 2010-08-24 | 105 | 106 | 103 | 105 | 46,000 | 1,050 |
| 2010-08-23 | 106 | 106 | 106 | 106 | 11,000 | 1,060 |
| 2010-08-20 | 106 | 107 | 106 | 106 | 24,000 | 1,060 |
| 2010-08-19 | 108 | 109 | 107 | 107 | 32,000 | 1,070 |
| 2010-08-18 | 108 | 109 | 107 | 108 | 37,000 | 1,080 |
| 2010-08-17 | 104 | 108 | 104 | 107 | 62,000 | 1,070 |
| 2010-08-16 | 104 | 104 | 103 | 104 | 23,000 | 1,040 |
| 2010-08-13 | 105 | 105 | 102 | 104 | 139,000 | 1,040 |
| 2010-08-12 | 108 | 108 | 105 | 105 | 125,000 | 1,050 |
| 2010-08-11 | 111 | 112 | 110 | 111 | 56,000 | 1,110 |
| 2010-08-10 | 115 | 115 | 111 | 111 | 119,000 | 1,110 |
| 2010-08-09 | 109 | 114 | 108 | 113 | 298,000 | 1,130 |
| 2010-08-06 | 120 | 120 | 118 | 119 | 82,000 | 1,190 |
| 2010-08-05 | 120 | 121 | 119 | 121 | 92,000 | 1,210 |
| 2010-08-04 | 120 | 123 | 120 | 120 | 163,000 | 1,200 |
| 2010-08-03 | 118 | 120 | 118 | 120 | 56,000 | 1,200 |
| 2010-08-02 | 118 | 120 | 116 | 118 | 152,000 | 1,180 |
| 2010-07-30 | 117 | 122 | 116 | 118 | 240,000 | 1,180 |
| 2010-07-29 | 115 | 117 | 114 | 116 | 96,000 | 1,160 |
| 2010-07-28 | 114 | 115 | 112 | 115 | 50,000 | 1,150 |
| 2010-07-27 | 114 | 114 | 113 | 113 | 13,000 | 1,130 |
| 2010-07-26 | 113 | 114 | 112 | 113 | 22,000 | 1,130 |
| 2010-07-23 | 112 | 114 | 112 | 113 | 40,000 | 1,130 |
| 2010-07-22 | 111 | 115 | 110 | 113 | 85,000 | 1,130 |
| 2010-07-21 | 114 | 114 | 113 | 113 | 19,000 | 1,130 |
| 2010-07-20 | 112 | 113 | 111 | 113 | 25,000 | 1,130 |
| 2010-07-16 | 112 | 113 | 111 | 113 | 40,000 | 1,130 |
| 2010-07-15 | 116 | 116 | 112 | 112 | 33,000 | 1,120 |
| 2010-07-14 | 113 | 115 | 113 | 115 | 54,000 | 1,150 |
| 2010-07-13 | 114 | 115 | 112 | 112 | 61,000 | 1,120 |
| 2010-07-12 | 115 | 116 | 115 | 115 | 27,000 | 1,150 |
| 2010-07-09 | 116 | 117 | 115 | 116 | 72,000 | 1,160 |
| 2010-07-08 | 115 | 115 | 113 | 114 | 62,000 | 1,140 |
| 2010-07-07 | 115 | 116 | 114 | 114 | 82,000 | 1,140 |
| 2010-07-06 | 113 | 116 | 113 | 115 | 63,000 | 1,150 |
| 2010-07-05 | 107 | 115 | 107 | 113 | 120,000 | 1,130 |
| 2010-07-02 | 109 | 110 | 108 | 108 | 83,000 | 1,080 |
| 2010-07-01 | 113 | 118 | 109 | 110 | 385,000 | 1,100 |
| 2010-06-30 | 115 | 115 | 112 | 114 | 136,000 | 1,140 |
| 2010-06-29 | 114 | 116 | 113 | 114 | 147,000 | 1,140 |
| 2010-06-28 | 118 | 118 | 115 | 116 | 149,000 | 1,160 |
| 2010-06-25 | 122 | 131 | 118 | 118 | 683,000 | 1,180 |
| 2010-06-24 | 126 | 126 | 120 | 120 | 462,000 | 1,200 |
| 2010-06-23 | 130 | 134 | 122 | 126 | 2,094,000 | 1,260 |
| 2010-06-22 | 124 | 125 | 123 | 124 | 138,000 | 1,240 |
| 2010-06-21 | 123 | 125 | 122 | 125 | 168,000 | 1,250 |
| 2010-06-18 | 121 | 126 | 120 | 124 | 360,000 | 1,240 |
| 2010-06-17 | 121 | 122 | 121 | 121 | 81,000 | 1,210 |
| 2010-06-16 | 122 | 125 | 121 | 123 | 241,000 | 1,230 |
| 2010-06-15 | 120 | 123 | 118 | 120 | 161,000 | 1,200 |
| 2010-06-14 | 118 | 121 | 118 | 119 | 176,000 | 1,190 |
| 2010-06-11 | 119 | 119 | 117 | 118 | 87,000 | 1,180 |
| 2010-06-10 | 115 | 117 | 115 | 116 | 77,000 | 1,160 |
| 2010-06-09 | 117 | 117 | 114 | 115 | 140,000 | 1,150 |
| 2010-06-08 | 114 | 120 | 114 | 117 | 245,000 | 1,170 |
| 2010-06-07 | 117 | 118 | 112 | 115 | 154,000 | 1,150 |
| 2010-06-04 | 118 | 120 | 118 | 119 | 148,000 | 1,190 |
| 2010-06-03 | 120 | 120 | 115 | 116 | 224,000 | 1,160 |
| 2010-06-02 | 119 | 119 | 116 | 116 | 217,000 | 1,160 |
| 2010-06-01 | 114 | 123 | 114 | 120 | 1,138,000 | 1,200 |
| 2010-05-31 | 111 | 114 | 109 | 113 | 211,000 | 1,130 |
| 2010-05-28 | 111 | 114 | 109 | 113 | 376,000 | 1,130 |
| 2010-05-27 | 103 | 106 | 102 | 106 | 382,000 | 1,060 |
| 2010-05-26 | 103 | 105 | 101 | 103 | 456,000 | 1,030 |
| 2010-05-25 | 110 | 110 | 102 | 102 | 279,000 | 1,020 |
| 2010-05-24 | 111 | 112 | 110 | 111 | 149,000 | 1,110 |
| 2010-05-21 | 116 | 116 | 109 | 113 | 321,000 | 1,130 |
| 2010-05-20 | 118 | 118 | 116 | 117 | 73,000 | 1,170 |
| 2010-05-19 | 115 | 119 | 113 | 118 | 168,000 | 1,180 |
| 2010-05-18 | 125 | 125 | 119 | 119 | 172,000 | 1,190 |
| 2010-05-17 | 130 | 130 | 122 | 124 | 219,000 | 1,240 |
| 2010-05-14 | 130 | 130 | 128 | 129 | 85,000 | 1,290 |
| 2010-05-13 | 131 | 131 | 127 | 130 | 186,000 | 1,300 |
| 2010-05-12 | 136 | 136 | 128 | 128 | 237,000 | 1,280 |
| 2010-05-11 | 139 | 139 | 133 | 134 | 529,000 | 1,340 |
| 2010-05-10 | 132 | 139 | 132 | 139 | 402,000 | 1,390 |
| 2010-05-07 | 131 | 132 | 128 | 131 | 413,000 | 1,310 |
| 2010-05-06 | 136 | 139 | 133 | 134 | 405,000 | 1,340 |
| 2010-04-30 | 140 | 141 | 135 | 139 | 1,002,000 | 1,390 |
| 2010-04-28 | 145 | 159 | 139 | 140 | 11,130,000 | 1,400 |
| 2010-04-27 | 137 | 142 | 135 | 140 | 1,236,000 | 1,400 |
| 2010-04-26 | 133 | 139 | 131 | 138 | 555,000 | 1,380 |
| 2010-04-23 | 130 | 134 | 130 | 132 | 194,000 | 1,320 |
| 2010-04-22 | 131 | 132 | 130 | 132 | 185,000 | 1,320 |
| 2010-04-21 | 129 | 133 | 129 | 132 | 264,000 | 1,320 |
| 2010-04-20 | 126 | 135 | 125 | 130 | 879,000 | 1,300 |
| 2010-04-19 | 128 | 128 | 122 | 124 | 327,000 | 1,240 |
| 2010-04-16 | 135 | 137 | 127 | 127 | 861,000 | 1,270 |
| 2010-04-15 | 138 | 144 | 136 | 136 | 2,010,000 | 1,360 |
| 2010-04-14 | 130 | 140 | 129 | 138 | 3,703,000 | 1,380 |
| 2010-04-13 | 126 | 126 | 123 | 126 | 80,000 | 1,260 |
| 2010-04-12 | 126 | 126 | 125 | 125 | 81,000 | 1,250 |
| 2010-04-09 | 123 | 129 | 123 | 124 | 539,000 | 1,240 |
| 2010-04-08 | 125 | 125 | 123 | 124 | 79,000 | 1,240 |
| 2010-04-07 | 124 | 125 | 122 | 124 | 94,000 | 1,240 |
| 2010-04-06 | 124 | 124 | 122 | 123 | 143,000 | 1,230 |
| 2010-04-05 | 127 | 127 | 121 | 122 | 201,000 | 1,220 |
| 2010-04-02 | 124 | 126 | 123 | 126 | 42,000 | 1,260 |
| 2010-04-01 | 127 | 127 | 123 | 124 | 103,000 | 1,240 |
| 2010-03-31 | 126 | 127 | 124 | 127 | 67,000 | 1,270 |
| 2010-03-30 | 124 | 132 | 124 | 128 | 623,000 | 1,280 |
| 2010-03-29 | 121 | 123 | 121 | 123 | 81,000 | 1,230 |
| 2010-03-26 | 121 | 121 | 118 | 121 | 75,000 | 1,210 |
| 2010-03-25 | 121 | 121 | 119 | 121 | 80,000 | 1,210 |
| 2010-03-24 | 123 | 123 | 119 | 121 | 132,000 | 1,210 |
| 2010-03-23 | 124 | 126 | 122 | 122 | 157,000 | 1,220 |
| 2010-03-19 | 123 | 127 | 122 | 125 | 446,000 | 1,250 |
| 2010-03-18 | 122 | 124 | 121 | 123 | 289,000 | 1,230 |
| 2010-03-17 | 118 | 129 | 118 | 123 | 1,760,000 | 1,230 |
| 2010-03-16 | 114 | 117 | 114 | 116 | 95,000 | 1,160 |
| 2010-03-15 | 113 | 113 | 113 | 113 | 35,000 | 1,130 |
| 2010-03-12 | 115 | 115 | 113 | 113 | 78,000 | 1,130 |
| 2010-03-11 | 111 | 114 | 111 | 114 | 41,000 | 1,140 |
| 2010-03-10 | 111 | 111 | 109 | 110 | 31,000 | 1,100 |
| 2010-03-09 | 111 | 112 | 109 | 109 | 46,000 | 1,090 |
| 2010-03-08 | 112 | 112 | 110 | 112 | 24,000 | 1,120 |
| 2010-03-05 | 109 | 111 | 109 | 111 | 30,000 | 1,110 |
| 2010-03-04 | 115 | 115 | 106 | 109 | 142,000 | 1,090 |
| 2010-03-03 | 115 | 115 | 115 | 115 | 25,000 | 1,150 |
| 2010-03-02 | 115 | 117 | 115 | 116 | 24,000 | 1,160 |
| 2010-03-01 | 114 | 116 | 114 | 116 | 13,000 | 1,160 |
| 2010-02-26 | 117 | 117 | 114 | 114 | 36,000 | 1,140 |
| 2010-02-25 | 114 | 116 | 114 | 116 | 76,000 | 1,160 |
| 2010-02-24 | 113 | 114 | 113 | 114 | 26,000 | 1,140 |
| 2010-02-23 | 114 | 114 | 113 | 113 | 51,000 | 1,130 |
| 2010-02-22 | 113 | 114 | 110 | 113 | 51,000 | 1,130 |
| 2010-02-19 | 115 | 116 | 113 | 113 | 27,000 | 1,130 |
| 2010-02-18 | 114 | 116 | 112 | 115 | 81,000 | 1,150 |
| 2010-02-17 | 110 | 115 | 109 | 112 | 148,000 | 1,120 |
| 2010-02-16 | 112 | 112 | 110 | 110 | 21,000 | 1,100 |
| 2010-02-15 | 111 | 112 | 111 | 112 | 67,000 | 1,120 |
| 2010-02-12 | 109 | 112 | 109 | 112 | 31,000 | 1,120 |
| 2010-02-10 | 111 | 112 | 110 | 110 | 38,000 | 1,100 |
| 2010-02-09 | 110 | 113 | 110 | 111 | 59,000 | 1,110 |
| 2010-02-08 | 110 | 112 | 110 | 110 | 83,000 | 1,100 |
| 2010-02-05 | 115 | 115 | 113 | 113 | 57,000 | 1,130 |
| 2010-02-04 | 114 | 118 | 114 | 115 | 152,000 | 1,150 |
| 2010-02-03 | 112 | 115 | 111 | 114 | 61,000 | 1,140 |
| 2010-02-02 | 110 | 112 | 110 | 112 | 139,000 | 1,120 |
| 2010-02-01 | 116 | 117 | 109 | 109 | 238,000 | 1,090 |
| 2010-01-29 | 119 | 120 | 116 | 117 | 274,000 | 1,170 |
| 2010-01-28 | 121 | 122 | 118 | 118 | 115,000 | 1,180 |
| 2010-01-27 | 118 | 122 | 118 | 120 | 162,000 | 1,200 |
| 2010-01-26 | 123 | 123 | 117 | 117 | 139,000 | 1,170 |
| 2010-01-25 | 122 | 126 | 120 | 123 | 544,000 | 1,230 |
| 2010-01-22 | 116 | 120 | 116 | 120 | 151,000 | 1,200 |
| 2010-01-21 | 117 | 119 | 116 | 117 | 128,000 | 1,170 |
| 2010-01-20 | 118 | 119 | 117 | 118 | 107,000 | 1,180 |
| 2010-01-19 | 119 | 119 | 117 | 118 | 45,000 | 1,180 |
| 2010-01-18 | 120 | 122 | 117 | 119 | 81,000 | 1,190 |
| 2010-01-15 | 119 | 120 | 119 | 119 | 84,000 | 1,190 |
| 2010-01-14 | 116 | 119 | 116 | 119 | 110,000 | 1,190 |
| 2010-01-13 | 118 | 119 | 116 | 117 | 258,000 | 1,170 |
| 2010-01-12 | 122 | 122 | 118 | 118 | 99,000 | 1,180 |
| 2010-01-08 | 120 | 123 | 118 | 120 | 236,000 | 1,200 |
| 2010-01-07 | 117 | 120 | 116 | 119 | 270,000 | 1,190 |
| 2010-01-06 | 117 | 118 | 116 | 118 | 130,000 | 1,180 |
| 2010-01-05 | 120 | 120 | 115 | 116 | 321,000 | 1,160 |
| 2010-01-04 | 121 | 121 | 117 | 117 | 165,000 | 1,170 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
