2215 第一屋製パン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	83	83	79	79	399,000	790
2012-12-27	80	83	80	83	536,000	830
2012-12-26	78	80	78	80	121,000	800
2012-12-25	78	78	77	78	101,000	780
2012-12-21	81	81	77	78	335,000	780
2012-12-20	79	81	78	80	506,000	800
2012-12-19	78	79	77	79	202,000	790
2012-12-18	77	78	77	77	58,000	770
2012-12-17	78	78	77	77	161,000	770
2012-12-14	78	78	77	78	73,000	780
2012-12-13	78	78	77	78	100,000	780
2012-12-12	77	77	76	77	95,000	770
2012-12-11	77	77	76	77	34,000	770
2012-12-10	79	79	77	77	122,000	770
2012-12-07	79	79	78	79	166,000	790
2012-12-06	78	79	77	79	81,000	790
2012-12-05	77	78	77	78	30,000	780
2012-12-04	77	78	77	78	25,000	780
2012-12-03	78	78	77	77	32,000	770
2012-11-30	78	78	77	77	39,000	770
2012-11-29	77	78	76	78	78,000	780
2012-11-28	78	79	76	76	162,000	760
2012-11-27	79	79	78	79	43,000	790
2012-11-26	78	79	77	78	180,000	780
2012-11-22	78	79	77	77	137,000	770
2012-11-21	76	78	76	78	102,000	780
2012-11-20	76	77	76	76	162,000	760
2012-11-19	76	77	75	76	122,000	760
2012-11-16	76	77	74	75	161,000	750
2012-11-15	75	75	74	75	92,000	750
2012-11-14	75	75	73	75	56,000	750
2012-11-13	75	76	72	75	510,000	750
2012-11-12	77	78	75	76	191,000	760
2012-11-09	81	82	78	78	497,000	780
2012-11-08	82	83	81	82	118,000	820
2012-11-07	84	85	82	84	91,000	840
2012-11-06	85	85	82	84	167,000	840
2012-11-05	84	86	82	85	305,000	850
2012-11-02	82	84	81	84	354,000	840
2012-11-01	80	83	80	82	117,000	820
2012-10-31	80	80	79	80	96,000	800
2012-10-30	79	80	79	79	40,000	790
2012-10-29	79	80	78	79	126,000	790
2012-10-26	81	81	79	79	137,000	790
2012-10-25	83	83	80	82	259,000	820
2012-10-24	82	83	81	82	402,000	820
2012-10-23	77	82	77	82	401,000	820
2012-10-22	76	77	76	77	61,000	770
2012-10-19	77	78	76	77	62,000	770
2012-10-18	77	79	77	77	115,000	770
2012-10-17	76	78	75	76	69,000	760
2012-10-16	75	75	74	75	30,000	750
2012-10-15	75	76	74	75	14,000	750
2012-10-12	76	76	75	75	61,000	750
2012-10-11	75	75	74	75	71,000	750
2012-10-10	75	75	75	75	69,000	750
2012-10-09	76	77	76	77	32,000	770
2012-10-05	77	77	75	76	78,000	760
2012-10-04	76	77	76	77	36,000	770
2012-10-03	77	78	76	76	36,000	760
2012-10-02	79	79	76	77	77,000	770
2012-10-01	76	77	74	77	102,000	770
2012-09-28	76	77	75	76	242,000	760
2012-09-27	77	77	76	77	112,000	770
2012-09-26	78	79	77	77	162,000	770
2012-09-25	78	79	78	79	95,000	790
2012-09-24	79	79	78	79	89,000	790
2012-09-21	79	80	79	79	24,000	790
2012-09-20	81	81	79	79	145,000	790
2012-09-19	81	81	80	81	75,000	810
2012-09-18	81	82	81	81	52,000	810
2012-09-14	81	82	81	82	104,000	820
2012-09-13	81	81	80	81	31,000	810
2012-09-12	80	81	80	81	43,000	810
2012-09-11	80	80	79	80	48,000	800
2012-09-10	81	81	79	80	70,000	800
2012-09-07	82	82	80	80	46,000	800
2012-09-06	81	81	80	80	51,000	800
2012-09-05	80	81	79	81	112,000	810
2012-09-04	80	81	80	80	21,000	800
2012-09-03	81	81	80	80	28,000	800
2012-08-31	80	81	80	80	73,000	800
2012-08-30	83	83	80	80	80,000	800
2012-08-29	81	83	80	83	126,000	830
2012-08-28	82	82	80	81	238,000	810
2012-08-27	83	84	83	83	83,000	830
2012-08-24	83	84	82	84	166,000	840
2012-08-23	81	82	81	82	54,000	820
2012-08-22	81	82	81	82	77,000	820
2012-08-21	81	82	80	82	261,000	820
2012-08-20	83	83	81	81	79,000	810
2012-08-17	83	83	81	83	77,000	830
2012-08-16	81	82	81	81	88,000	810
2012-08-15	85	85	81	82	205,000	820
2012-08-14	81	84	80	84	182,000	840
2012-08-13	81	82	80	82	220,000	820
2012-08-10	82	83	80	82	123,000	820
2012-08-09	79	83	79	83	181,000	830
2012-08-08	80	81	78	79	700,000	790
2012-08-07	83	83	81	81	340,000	810
2012-08-06	83	83	82	83	297,000	830
2012-08-03	89	89	81	83	1,442,000	830
2012-08-02	87	90	87	90	1,072,000	900
2012-08-01	83	88	82	86	1,069,000	860
2012-07-31	81	83	81	83	280,000	830
2012-07-30	83	84	81	83	470,000	830
2012-07-27	80	83	80	82	989,000	820
2012-07-26	76	79	76	79	848,000	790
2012-07-25	71	78	71	76	1,484,000	760
2012-07-24	70	70	69	70	149,000	700
2012-07-23	73	73	70	70	237,000	700
2012-07-20	75	76	74	74	169,000	740
2012-07-19	74	76	74	76	126,000	760
2012-07-18	75	76	73	74	103,000	740
2012-07-17	76	76	75	75	39,000	750
2012-07-13	74	77	73	77	152,000	770
2012-07-12	75	76	74	74	171,000	740
2012-07-11	76	77	75	75	99,000	750
2012-07-10	78	78	77	77	32,000	770
2012-07-09	78	78	77	77	42,000	770
2012-07-06	79	80	78	78	62,000	780
2012-07-05	81	81	80	80	78,000	800
2012-07-04	82	82	81	81	13,000	810
2012-07-03	80	82	80	81	56,000	810
2012-07-02	82	82	79	79	110,000	790
2012-06-29	81	82	80	81	65,000	810
2012-06-28	80	83	78	81	308,000	810
2012-06-27	76	80	76	80	186,000	800
2012-06-26	77	77	75	75	145,000	750
2012-06-25	78	79	78	78	71,000	780
2012-06-22	76	79	76	78	193,000	780
2012-06-21	77	79	77	77	135,000	770
2012-06-20	75	77	75	76	54,000	760
2012-06-19	74	76	74	75	98,000	750
2012-06-18	75	75	74	74	20,000	740
2012-06-15	76	76	73	74	150,000	740
2012-06-14	76	76	74	75	72,000	750
2012-06-13	72	78	72	76	352,000	760
2012-06-12	73	73	72	72	34,000	720
2012-06-11	73	74	73	73	58,000	730
2012-06-08	75	75	73	73	97,000	730
2012-06-07	73	74	73	74	46,000	740
2012-06-06	71	73	71	73	145,000	730
2012-06-05	71	71	70	71	68,000	710
2012-06-04	69	71	69	70	143,000	700
2012-06-01	74	74	71	72	113,000	720
2012-05-31	72	75	72	75	61,000	750
2012-05-30	74	75	73	75	92,000	750
2012-05-29	74	74	71	73	314,000	730
2012-05-28	76	76	74	75	58,000	750
2012-05-25	77	77	75	75	31,000	750
2012-05-24	76	77	76	77	15,000	770
2012-05-23	78	79	76	76	71,000	760
2012-05-22	77	80	77	78	67,000	780
2012-05-21	74	76	74	75	69,000	750
2012-05-18	74	75	73	74	133,000	740
2012-05-17	75	77	74	77	124,000	770
2012-05-16	75	76	74	74	71,000	740
2012-05-15	74	75	73	75	191,000	750
2012-05-14	79	79	76	77	101,000	770
2012-05-11	83	83	78	79	120,000	790
2012-05-10	81	82	79	82	154,000	820
2012-05-09	85	85	81	81	138,000	810
2012-05-08	84	86	83	84	108,000	840
2012-05-07	87	87	82	83	258,000	830
2012-05-02	87	89	87	88	136,000	880
2012-05-01	90	90	88	88	113,000	880
2012-04-27	92	92	90	90	47,000	900
2012-04-26	91	93	91	92	185,000	920
2012-04-25	90	91	90	91	88,000	910
2012-04-24	90	91	90	90	41,000	900
2012-04-23	91	92	90	91	122,000	910
2012-04-20	91	91	89	90	206,000	900
2012-04-19	93	93	91	91	92,000	910
2012-04-18	94	95	93	93	284,000	930
2012-04-17	93	94	92	93	145,000	930
2012-04-16	90	95	90	92	432,000	920
2012-04-13	90	91	89	91	73,000	910
2012-04-12	91	91	89	89	84,000	890
2012-04-11	88	91	88	90	151,000	900
2012-04-10	93	93	90	90	177,000	900
2012-04-09	92	93	92	92	73,000	920
2012-04-06	91	94	91	94	148,000	940
2012-04-05	92	92	91	91	106,000	910
2012-04-04	94	94	92	92	165,000	920
2012-04-03	94	95	93	94	280,000	940
2012-04-02	95	95	93	93	138,000	930
2012-03-30	94	95	93	95	54,000	950
2012-03-29	93	95	92	94	241,000	940
2012-03-28	92	93	92	93	35,000	930
2012-03-27	92	93	91	93	78,000	930
2012-03-26	92	92	90	91	221,000	910
2012-03-23	92	93	91	93	106,000	930
2012-03-22	94	94	92	93	95,000	930
2012-03-21	94	94	93	93	71,000	930
2012-03-19	94	95	94	94	84,000	940
2012-03-16	95	95	94	95	179,000	950
2012-03-15	95	96	95	95	138,000	950
2012-03-14	96	97	94	94	301,000	940
2012-03-13	95	96	94	96	105,000	960
2012-03-12	95	98	94	94	406,000	940
2012-03-09	95	95	93	94	191,000	940
2012-03-08	95	95	93	94	106,000	940
2012-03-07	93	94	92	94	117,000	940
2012-03-06	93	95	93	93	221,000	930
2012-03-05	92	97	92	93	610,000	930
2012-03-02	90	92	88	91	446,000	910
2012-03-01	94	94	88	89	769,000	890
2012-02-29	96	97	93	94	287,000	940
2012-02-28	97	98	95	96	507,000	960
2012-02-27	99	99	97	98	233,000	980
2012-02-24	99	100	97	98	324,000	980
2012-02-23	101	101	97	99	713,000	990
2012-02-22	95	103	95	100	2,197,000	1,000
2012-02-21	93	97	93	95	281,000	950
2012-02-20	93	94	93	93	133,000	930
2012-02-17	93	94	93	93	68,000	930
2012-02-16	94	94	93	93	97,000	930
2012-02-15	94	94	93	94	83,000	940
2012-02-14	94	95	93	94	118,000	940
2012-02-13	94	94	94	94	108,000	940
2012-02-10	94	95	93	94	166,000	940
2012-02-09	95	96	94	94	201,000	940
2012-02-08	94	97	93	96	349,000	960
2012-02-07	99	99	92	92	1,343,000	920
2012-02-06	92	92	91	92	78,000	920
2012-02-03	93	93	91	91	225,000	910
2012-02-02	93	95	92	93	265,000	930
2012-02-01	92	93	91	91	741,000	910
2012-01-31	95	107	94	95	7,027,000	950
2012-01-30	91	93	90	93	280,000	930
2012-01-27	89	91	89	91	136,000	910
2012-01-26	92	92	89	90	134,000	900
2012-01-25	90	93	89	92	616,000	920
2012-01-24	87	91	87	90	697,000	900
2012-01-23	87	87	86	86	54,000	860
2012-01-20	87	87	85	87	153,000	870
2012-01-19	85	87	85	86	138,000	860
2012-01-18	86	86	84	85	211,000	850
2012-01-17	86	86	84	85	163,000	850
2012-01-16	84	87	83	85	136,000	850
2012-01-13	83	84	83	84	78,000	840
2012-01-12	84	88	83	83	646,000	830
2012-01-11	83	84	81	83	274,000	830
2012-01-10	84	84	82	82	97,000	820
2012-01-06	85	86	83	84	100,000	840
2012-01-05	84	84	83	84	98,000	840
2012-01-04	84	85	83	83	110,000	830

分割・併合履歴： [2017-06-28]1株→0.1株