2215 第一屋製パン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	142	146	142	143	130,000	1,430
2013-12-27	140	142	138	142	238,000	1,420
2013-12-26	136	139	136	138	196,000	1,380
2013-12-25	132	137	132	136	166,000	1,360
2013-12-24	142	142	135	135	346,000	1,350
2013-12-20	144	144	141	141	145,000	1,410
2013-12-19	145	145	143	143	98,000	1,430
2013-12-18	141	143	141	143	89,000	1,430
2013-12-17	142	143	141	141	69,000	1,410
2013-12-16	146	147	141	141	253,000	1,410
2013-12-13	151	151	146	146	656,000	1,460
2013-12-12	151	152	150	150	263,000	1,500
2013-12-11	154	154	152	152	349,000	1,520
2013-12-10	154	154	153	153	92,000	1,530
2013-12-09	157	157	153	154	200,000	1,540
2013-12-06	153	157	152	157	1,104,000	1,570
2013-12-05	153	154	152	152	205,000	1,520
2013-12-04	154	155	152	153	280,000	1,530
2013-12-03	155	159	154	156	782,000	1,560
2013-12-02	154	155	153	154	305,000	1,540
2013-11-29	151	156	151	155	829,000	1,550
2013-11-28	151	151	150	151	136,000	1,510
2013-11-27	151	152	150	150	163,000	1,500
2013-11-26	151	152	150	151	308,000	1,510
2013-11-25	151	152	150	151	111,000	1,510
2013-11-22	151	152	150	150	396,000	1,500
2013-11-21	153	153	151	152	164,000	1,520
2013-11-20	152	154	152	152	424,000	1,520
2013-11-19	151	153	150	152	406,000	1,520
2013-11-18	152	153	150	151	497,000	1,510
2013-11-15	153	154	152	153	513,000	1,530
2013-11-14	157	158	153	153	926,000	1,530
2013-11-13	160	161	155	158	2,190,000	1,580
2013-11-12	162	177	160	161	15,414,000	1,610
2013-11-11	152	153	150	150	530,000	1,500
2013-11-08	150	151	149	149	230,000	1,490
2013-11-07	150	153	150	152	210,000	1,520
2013-11-06	147	151	147	150	282,000	1,500
2013-11-05	148	149	147	147	228,000	1,470
2013-11-01	155	156	146	147	776,000	1,470
2013-10-31	156	162	153	155	913,000	1,550
2013-10-30	161	165	154	156	1,881,000	1,560
2013-10-29	154	162	154	161	1,781,000	1,610
2013-10-28	154	155	153	155	164,000	1,550
2013-10-25	155	155	153	154	264,000	1,540
2013-10-24	153	158	153	155	526,000	1,550
2013-10-23	153	154	152	154	239,000	1,540
2013-10-22	152	154	152	152	112,000	1,520
2013-10-21	151	153	151	152	172,000	1,520
2013-10-18	150	152	149	150	184,000	1,500
2013-10-17	148	156	148	150	809,000	1,500
2013-10-16	150	151	146	147	286,000	1,470
2013-10-15	149	150	148	150	190,000	1,500
2013-10-11	146	149	146	148	284,000	1,480
2013-10-10	146	146	143	145	211,000	1,450
2013-10-09	145	148	142	146	328,000	1,460
2013-10-08	148	148	145	148	242,000	1,480
2013-10-07	150	152	148	149	255,000	1,490
2013-10-04	152	152	147	150	443,000	1,500
2013-10-03	154	155	152	153	231,000	1,530
2013-10-02	156	157	151	153	455,000	1,530
2013-10-01	162	162	156	156	340,000	1,560
2013-09-30	156	162	155	160	372,000	1,600
2013-09-27	156	159	156	157	324,000	1,570
2013-09-26	153	156	150	155	501,000	1,550
2013-09-25	159	165	152	155	3,074,000	1,550
2013-09-24	156	159	154	159	463,000	1,590
2013-09-20	153	158	152	155	749,000	1,550
2013-09-19	153	154	149	151	684,000	1,510
2013-09-18	155	157	153	155	531,000	1,550
2013-09-17	158	163	156	156	1,808,000	1,560
2013-09-13	160	160	152	156	1,841,000	1,560
2013-09-12	145	161	145	161	5,572,000	1,610
2013-09-11	147	147	144	146	188,000	1,460
2013-09-10	147	147	145	146	177,000	1,460
2013-09-09	145	146	143	144	429,000	1,440
2013-09-06	146	146	142	143	270,000	1,430
2013-09-05	149	149	144	146	515,000	1,460
2013-09-04	143	148	143	148	446,000	1,480
2013-09-03	143	144	142	143	215,000	1,430
2013-09-02	145	145	142	142	181,000	1,420
2013-08-30	146	146	141	143	257,000	1,430
2013-08-29	143	146	142	146	310,000	1,460
2013-08-28	144	145	142	142	421,000	1,420
2013-08-27	144	149	143	145	798,000	1,450
2013-08-26	145	146	144	144	252,000	1,440
2013-08-23	148	148	144	144	657,000	1,440
2013-08-22	146	148	144	146	902,000	1,460
2013-08-21	144	152	142	147	2,991,000	1,470
2013-08-20	145	146	142	143	496,000	1,430
2013-08-19	140	146	140	144	2,230,000	1,440
2013-08-16	134	139	134	138	652,000	1,380
2013-08-15	137	138	134	136	1,227,000	1,360
2013-08-14	138	142	133	137	7,738,000	1,370
2013-08-13	124	126	123	125	140,000	1,250
2013-08-12	125	125	124	124	149,000	1,240
2013-08-09	122	127	122	124	151,000	1,240
2013-08-08	121	125	121	122	149,000	1,220
2013-08-07	124	124	120	121	72,000	1,210
2013-08-06	123	125	122	125	60,000	1,250
2013-08-05	120	124	120	123	120,000	1,230
2013-08-02	119	121	118	120	134,000	1,200
2013-08-01	117	118	115	117	116,000	1,170
2013-07-31	118	118	116	117	62,000	1,170
2013-07-30	113	121	113	120	114,000	1,200
2013-07-29	118	118	113	113	233,000	1,130
2013-07-26	122	123	121	121	138,000	1,210
2013-07-25	125	125	123	123	98,000	1,230
2013-07-24	126	126	124	124	33,000	1,240
2013-07-23	124	127	124	126	116,000	1,260
2013-07-22	124	124	123	124	48,000	1,240
2013-07-19	127	127	121	123	329,000	1,230
2013-07-18	127	129	126	127	83,000	1,270
2013-07-17	127	128	126	126	215,000	1,260
2013-07-16	127	131	127	129	227,000	1,290
2013-07-12	126	127	126	127	68,000	1,270
2013-07-11	124	126	124	126	116,000	1,260
2013-07-10	124	127	124	124	184,000	1,240
2013-07-09	125	126	123	123	144,000	1,230
2013-07-08	124	127	123	123	174,000	1,230
2013-07-05	121	123	120	123	151,000	1,230
2013-07-04	121	121	119	120	52,000	1,200
2013-07-03	121	122	120	121	36,000	1,210
2013-07-02	123	124	119	120	198,000	1,200
2013-07-01	119	121	116	121	181,000	1,210
2013-06-28	116	116	113	116	60,000	1,160
2013-06-27	112	115	111	113	91,000	1,130
2013-06-26	117	117	111	111	182,000	1,110
2013-06-25	121	121	118	118	75,000	1,180
2013-06-24	121	121	118	119	86,000	1,190
2013-06-21	121	122	117	120	115,000	1,200
2013-06-20	120	123	119	121	155,000	1,210
2013-06-19	119	124	118	120	185,000	1,200
2013-06-18	118	119	117	118	79,000	1,180
2013-06-17	116	120	116	119	68,000	1,190
2013-06-14	118	121	116	116	354,000	1,160
2013-06-13	119	119	115	116	136,000	1,160
2013-06-12	118	120	115	119	117,000	1,190
2013-06-11	121	121	117	118	133,000	1,180
2013-06-10	117	119	116	118	257,000	1,180
2013-06-07	117	120	109	112	373,000	1,120
2013-06-06	129	130	120	122	352,000	1,220
2013-06-05	131	134	128	129	139,000	1,290
2013-06-04	135	135	130	132	135,000	1,320
2013-06-03	139	139	130	133	301,000	1,330
2013-05-31	144	144	139	141	177,000	1,410
2013-05-30	140	145	137	140	693,000	1,400
2013-05-29	138	142	136	141	353,000	1,410
2013-05-28	138	141	136	138	180,000	1,380
2013-05-27	136	142	133	139	281,000	1,390
2013-05-24	135	139	133	136	470,000	1,360
2013-05-23	141	142	131	134	523,000	1,340
2013-05-22	143	144	141	141	191,000	1,410
2013-05-21	145	145	141	143	272,000	1,430
2013-05-20	146	149	146	146	269,000	1,460
2013-05-17	136	148	135	146	492,000	1,460
2013-05-16	142	142	128	136	769,000	1,360
2013-05-15	151	151	141	141	888,000	1,410
2013-05-14	154	154	145	149	847,000	1,490
2013-05-13	159	159	153	154	357,000	1,540
2013-05-10	155	156	153	156	311,000	1,560
2013-05-09	160	162	154	154	686,000	1,540
2013-05-08	161	163	158	159	748,000	1,590
2013-05-07	161	161	158	161	673,000	1,610
2013-05-02	157	160	156	158	921,000	1,580
2013-05-01	149	167	148	160	5,536,000	1,600
2013-04-30	149	150	147	149	264,000	1,490
2013-04-26	153	153	146	148	815,000	1,480
2013-04-25	152	152	146	150	578,000	1,500
2013-04-24	152	154	149	150	522,000	1,500
2013-04-23	149	155	147	150	1,215,000	1,500
2013-04-22	149	149	147	149	630,000	1,490
2013-04-19	148	151	143	146	1,597,000	1,460
2013-04-18	154	157	143	146	5,553,000	1,460
2013-04-17	131	149	131	148	6,546,000	1,480
2013-04-16	128	132	126	129	603,000	1,290
2013-04-15	127	133	127	130	570,000	1,300
2013-04-12	130	131	128	129	287,000	1,290
2013-04-11	130	133	129	131	428,000	1,310
2013-04-10	127	130	127	130	449,000	1,300
2013-04-09	133	134	128	130	1,189,000	1,300
2013-04-08	135	135	130	133	849,000	1,330
2013-04-05	135	138	132	133	1,117,000	1,330
2013-04-04	131	138	130	135	1,892,000	1,350
2013-04-03	127	135	127	135	1,986,000	1,350
2013-04-02	123	128	118	126	1,585,000	1,260
2013-04-01	130	132	126	126	939,000	1,260
2013-03-29	128	132	125	132	1,450,000	1,320
2013-03-28	128	130	123	128	1,395,000	1,280
2013-03-27	123	130	123	128	1,808,000	1,280
2013-03-26	122	131	119	126	6,662,000	1,260
2013-03-25	120	130	117	121	5,228,000	1,210
2013-03-22	125	140	122	122	25,055,000	1,220
2013-03-21	107	122	106	122	4,132,000	1,220
2013-03-19	102	120	102	110	12,994,000	1,100
2013-03-18	101	103	100	101	798,000	1,010
2013-03-15	96	103	96	101	2,097,000	1,010
2013-03-14	92	97	91	95	1,253,000	950
2013-03-13	91	92	90	92	176,000	920
2013-03-12	93	94	91	92	470,000	920
2013-03-11	90	93	90	93	389,000	930
2013-03-08	90	91	90	90	168,000	900
2013-03-07	91	92	90	90	97,000	900
2013-03-06	92	92	91	92	74,000	920
2013-03-05	91	91	90	91	113,000	910
2013-03-04	92	92	91	91	122,000	910
2013-03-01	89	92	89	90	222,000	900
2013-02-28	91	92	89	89	288,000	890
2013-02-27	93	95	90	90	1,792,000	900
2013-02-26	85	92	84	89	820,000	890
2013-02-25	85	87	85	87	151,000	870
2013-02-22	84	85	84	85	78,000	850
2013-02-21	86	86	84	84	123,000	840
2013-02-20	86	87	85	86	151,000	860
2013-02-19	83	86	83	85	223,000	850
2013-02-18	83	85	83	83	95,000	830
2013-02-15	86	86	80	82	340,000	820
2013-02-14	86	88	84	85	247,000	850
2013-02-13	86	92	83	84	1,758,000	840
2013-02-12	86	86	84	84	271,000	840
2013-02-08	90	90	85	85	541,000	850
2013-02-07	90	93	90	90	734,000	900
2013-02-06	89	90	88	89	214,000	890
2013-02-05	86	89	86	88	347,000	880
2013-02-04	87	88	87	87	134,000	870
2013-02-01	89	89	85	86	287,000	860
2013-01-31	90	90	88	88	424,000	880
2013-01-30	88	91	88	90	795,000	900
2013-01-29	86	89	86	88	255,000	880
2013-01-28	88	88	86	86	195,000	860
2013-01-25	84	87	84	87	375,000	870
2013-01-24	83	84	82	83	136,000	830
2013-01-23	86	87	82	83	691,000	830
2013-01-22	90	90	86	86	976,000	860
2013-01-21	83	92	82	91	1,922,000	910
2013-01-18	82	84	81	83	229,000	830
2013-01-17	82	83	80	81	212,000	810
2013-01-16	85	85	82	82	328,000	820
2013-01-15	87	88	85	85	294,000	850
2013-01-11	86	89	85	85	846,000	850
2013-01-10	84	86	84	84	415,000	840
2013-01-09	83	84	82	84	427,000	840
2013-01-08	83	88	83	84	1,463,000	840
2013-01-07	81	84	81	82	343,000	820
2013-01-04	82	82	80	81	265,000	810

分割・併合履歴： [2017-06-28]1株→0.1株