2215 第一屋製パン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-308484828370,000830
2011-12-298484828382,000830
2011-12-2883858385149,000850
2011-12-27849183831,335,000830
2011-12-2683858282161,000820
2011-12-2282848182234,000820
2011-12-2183858082273,000820
2011-12-2084848183250,000830
2011-12-1987878383720,000830
2011-12-16939687872,814,000870
2011-12-1587103879023,458,000900
2011-12-1481888182575,000820
2011-12-138182818158,000810
2011-12-1282858081203,000810
2011-12-0982828081222,000810
2011-12-08798879831,306,000830
2011-12-077778777829,000780
2011-12-0680807677102,000770
2011-12-058182808070,000800
2011-12-0279847981408,000810
2011-12-0180807880113,000800
2011-11-3075807577113,000770
2011-11-297576747629,000760
2011-11-287575747425,000740
2011-11-257575737357,000730
2011-11-247777747472,000740
2011-11-227677757757,000770
2011-11-217778777714,000770
2011-11-187778767733,000770
2011-11-177677767721,000770
2011-11-167878767654,000760
2011-11-158080787851,000780
2011-11-1479817780174,000800
2011-11-117879787921,000790
2011-11-107778767848,000780
2011-11-097778777814,000780
2011-11-087878767637,000760
2011-11-077778777823,000780
2011-11-047678767769,000770
2011-11-027777767764,000770
2011-11-017878777716,000770
2011-10-317979787829,000780
2011-10-287980787866,000780
2011-10-277778777853,000780
2011-10-267677767751,000770
2011-10-257878767689,000760
2011-10-2480807778108,000780
2011-10-217980787966,000790
2011-10-207980798011,000800
2011-10-198181797928,000790
2011-10-188081798121,000810
2011-10-178081808128,000810
2011-10-148080797922,000790
2011-10-138181808019,000800
2011-10-128181818120,000810
2011-10-118081808033,000800
2011-10-078181798039,000800
2011-10-068182808030,000800
2011-10-057980797938,000790
2011-10-047981798137,000810
2011-10-038082808048,000800
2011-09-308383818150,000810
2011-09-298182818231,000820
2011-09-288283828332,000830
2011-09-278080788036,000800
2011-09-268181787868,000780
2011-09-2282838080132,000800
2011-09-218484838399,000830
2011-09-208485838442,000840
2011-09-1685868385100,000850
2011-09-158484838463,000840
2011-09-148585838339,000830
2011-09-1386868385150,000850
2011-09-128686858683,000860
2011-09-098687868757,000870
2011-09-088686868647,000860
2011-09-078586858662,000860
2011-09-068787858540,000850
2011-09-0587878587107,000870
2011-09-029090888958,000890
2011-09-0188918889126,000890
2011-08-318989888834,000880
2011-08-308989888950,000890
2011-08-298788878826,000880
2011-08-268687868735,000870
2011-08-258688868618,000860
2011-08-248888868663,000860
2011-08-238587858674,000860
2011-08-228787858566,000850
2011-08-198888878740,000870
2011-08-189090898985,000890
2011-08-179191909035,000900
2011-08-169292919179,000910
2011-08-1589918991108,000910
2011-08-1290938989353,000890
2011-08-118790878952,000890
2011-08-109091899096,000900
2011-08-0987878587202,000870
2011-08-0890958889715,000890
2011-08-0587898588308,000880
2011-08-0488938791318,000910
2011-08-038888868768,000870
2011-08-028889888867,000880
2011-08-018788878855,000880
2011-07-298889878836,000880
2011-07-2888898789138,000890
2011-07-2790908888105,000880
2011-07-269091899146,000910
2011-07-259191909058,000900
2011-07-2293939091339,000910
2011-07-2192969293414,000930
2011-07-209091909131,000910
2011-07-199091909136,000910
2011-07-1592929091108,000910
2011-07-1490979093613,000930
2011-07-139091899018,000900
2011-07-129091899030,000900
2011-07-119192899158,000910
2011-07-089292919141,000910
2011-07-079192919134,000910
2011-07-069091899153,000910
2011-07-059191909021,000900
2011-07-049192919147,000910
2011-07-018991899128,000910
2011-06-309091898940,000890
2011-06-299191909019,000900
2011-06-288991899131,000910
2011-06-278991899037,000900
2011-06-249090898936,000890
2011-06-239090899028,000900
2011-06-228989898948,000890
2011-06-218789878840,000880
2011-06-208788878726,000870
2011-06-178890888853,000880
2011-06-168989888824,000880
2011-06-158990898914,000890
2011-06-148989898915,000890
2011-06-138989888821,000880
2011-06-109191898958,000890
2011-06-098990899011,000900
2011-06-08909090905,000900
2011-06-078990899012,000900
2011-06-069090898916,000890
2011-06-039090898915,000890
2011-06-028990899033,000900
2011-06-018991899192,000910
2011-05-318990898940,000890
2011-05-309090899010,000900
2011-05-278990888956,000890
2011-05-268889888824,000880
2011-05-259090888869,000880
2011-05-249091898934,000890
2011-05-239091909133,000910
2011-05-209191909065,000900
2011-05-199393909128,000910
2011-05-189193919365,000930
2011-05-179091909049,000900
2011-05-1691919090128,000900
2011-05-139393929237,000920
2011-05-129294929434,000940
2011-05-119494939388,000930
2011-05-109394939315,000930
2011-05-099494939345,000930
2011-05-069394929342,000930
2011-05-029394939485,000940
2011-04-289293929358,000930
2011-04-279293929224,000920
2011-04-2694949292112,000920
2011-04-259394939341,000930
2011-04-2296969393133,000930
2011-04-2196979495263,000950
2011-04-20931009397974,000970
2011-04-199393929215,000920
2011-04-189394929372,000930
2011-04-159395939346,000930
2011-04-149294929361,000930
2011-04-139193919275,000920
2011-04-129292909047,000900
2011-04-119393929230,000920
2011-04-089194919362,000930
2011-04-079092909173,000910
2011-04-0694949090101,000900
2011-04-0596969292151,000920
2011-04-041001009798108,000980
2011-04-019910399100418,0001,000
2011-03-31971009699246,000990
2011-03-3095989496193,000960
2011-03-2993949193141,000930
2011-03-2899999495204,000950
2011-03-2510510695991,292,000990
2011-03-2487107861002,979,0001,000
2011-03-2388888586311,000860
2011-03-2291928788361,000880
2011-03-1887908689164,000890
2011-03-1778877884329,000840
2011-03-1675847384326,000840
2011-03-1586866675421,000750
2011-03-1490958188534,000880
2011-03-1195979595304,000950
2011-03-101011029798359,000980
2011-03-09105105102102279,0001,020
2011-03-08109110104104852,0001,040
2011-03-071041131031112,024,0001,110
2011-03-041081091031051,125,0001,050
2011-03-0398106981061,819,0001,060
2011-03-02981009797115,000970
2011-03-019710096100202,0001,000
2011-02-289797969628,000960
2011-02-2595979596147,000960
2011-02-249797959577,000950
2011-02-2396999597156,000970
2011-02-221011019797361,000970
2011-02-2199102961011,565,0001,010
2011-02-189797959739,000970
2011-02-179797959690,000960
2011-02-1694999496433,000960
2011-02-159595949433,000940
2011-02-149595949575,000950
2011-02-109495939571,000950
2011-02-099696949553,000950
2011-02-089596959529,000950
2011-02-079596949437,000940
2011-02-0495959494106,000940
2011-02-039595949435,000940
2011-02-029294929323,000930
2011-02-019494929211,000920
2011-01-319293929248,000920
2011-01-2895959495125,000950
2011-01-2794969494141,000940
2011-01-269395939449,000940
2011-01-259394929370,000930
2011-01-249393929376,000930
2011-01-2196969393138,000930
2011-01-2098989597139,000970
2011-01-1997999699135,000990
2011-01-189597959749,000970
2011-01-179596959578,000950
2011-01-149697959587,000950
2011-01-139696959549,000950
2011-01-1299999596230,000960
2011-01-1196999599223,000990
2011-01-0796979496169,000960
2011-01-069797959588,000950
2011-01-059596949645,000960
2011-01-049595949469,000940

分割・併合履歴 : [2017-06-28]1株→0.1株