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
