1. HOME >
  2. 株価時系列 >
  3. 2215 >
  4. 2014年

2215 第一屋製パン(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30133133131133120,0001,330
2014-12-29131132130131261,0001,310
2014-12-26131132130131428,0001,310
2014-12-25134135133134960,0001,340
2014-12-24134135133134344,0001,340
2014-12-22135135133134241,0001,340
2014-12-19136136133135393,0001,350
2014-12-18136137134135220,0001,350
2014-12-17135137134135236,0001,350
2014-12-16137137135135247,0001,350
2014-12-15139139137137159,0001,370
2014-12-12137139137138161,0001,380
2014-12-11137138136137141,0001,370
2014-12-10139139136137333,0001,370
2014-12-09140140138139304,0001,390
2014-12-08138140137140227,0001,400
2014-12-05138139137137158,0001,370
2014-12-04139140138138121,0001,380
2014-12-03139140138138361,0001,380
2014-12-02137141137139807,0001,390
2014-12-01137138136138825,0001,380
2014-11-28134137134137833,0001,370
2014-11-27133134132133237,0001,330
2014-11-26134135133134143,0001,340
2014-11-25132134131134131,0001,340
2014-11-2113013112913164,0001,310
2014-11-2013013112912982,0001,290
2014-11-1913013113013071,0001,300
2014-11-18129131128130336,0001,300
2014-11-17134134129129301,0001,290
2014-11-14134134132133220,0001,330
2014-11-1313313413213478,0001,340
2014-11-12134135132133123,0001,330
2014-11-11133134132133114,0001,330
2014-11-1013313313213354,0001,330
2014-11-0713413413213377,0001,330
2014-11-0613313513313394,0001,330
2014-11-0513313413213479,0001,340
2014-11-04135135133133147,0001,330
2014-10-31133134133133122,0001,330
2014-10-30131134130134165,0001,340
2014-10-2913013112913176,0001,310
2014-10-2813013012913069,0001,300
2014-10-27130130128130105,0001,300
2014-10-2412913012812856,0001,280
2014-10-2312812912812860,0001,280
2014-10-2212912912812851,0001,280
2014-10-2112712912612796,0001,270
2014-10-2012612712612773,0001,270
2014-10-1712512512412490,0001,240
2014-10-16127128123124366,0001,240
2014-10-1512813012713098,0001,300
2014-10-14128129127128159,0001,280
2014-10-10129129128129195,0001,290
2014-10-09133133130130225,0001,300
2014-10-08133133132133236,0001,330
2014-10-0713613613313483,0001,340
2014-10-06134135133135106,0001,350
2014-10-03133135132133272,0001,330
2014-10-02135135133133318,0001,330
2014-10-01137137135136149,0001,360
2014-09-30136137135137157,0001,370
2014-09-29139139135137308,0001,370
2014-09-26135140135138762,0001,380
2014-09-25136136135136340,0001,360
2014-09-241361361331361,095,0001,360
2014-09-221391411331364,043,0001,360
2014-09-1912612712612750,0001,270
2014-09-18126127125125188,0001,250
2014-09-1712512612512596,0001,250
2014-09-16126126125125156,0001,250
2014-09-12127128126126171,0001,260
2014-09-1112912912712764,0001,270
2014-09-1012712812712797,0001,270
2014-09-0913013012712773,0001,270
2014-09-08127129127129103,0001,290
2014-09-0512812812612782,0001,270
2014-09-04131131128128285,0001,280
2014-09-03132132130130207,0001,300
2014-09-02129131129131292,0001,310
2014-09-01129130128129482,0001,290
2014-08-29126129126128668,0001,280
2014-08-28125128124126445,0001,260
2014-08-27126127125125467,0001,250
2014-08-26126127125126199,0001,260
2014-08-25127127125126144,0001,260
2014-08-22124126124126179,0001,260
2014-08-21123127123124503,0001,240
2014-08-2012312312212242,0001,220
2014-08-1912312412212387,0001,230
2014-08-18124125123123138,0001,230
2014-08-15122123121123124,0001,230
2014-08-14121122121121157,0001,210
2014-08-13122122121121100,0001,210
2014-08-12122123121122121,0001,220
2014-08-1112412412112395,0001,230
2014-08-08122122118121443,0001,210
2014-08-07122123122123300,0001,230
2014-08-06124124122122278,0001,220
2014-08-051341341241241,736,0001,240
2014-08-0412512612412499,0001,240
2014-08-0112512612512664,0001,260
2014-07-31128129127127370,0001,270
2014-07-30126128126128196,0001,280
2014-07-2912612612512560,0001,250
2014-07-28127127124126286,0001,260
2014-07-2512712712512791,0001,270
2014-07-24126127125126105,0001,260
2014-07-2312612612512567,0001,250
2014-07-22125127124125197,0001,250
2014-07-1812412512312554,0001,250
2014-07-17127127124125164,0001,250
2014-07-1612612812612683,0001,260
2014-07-15126129126128434,0001,280
2014-07-14125127125126387,0001,260
2014-07-11124125123124119,0001,240
2014-07-10126130124125381,0001,250
2014-07-09127127124124173,0001,240
2014-07-08127128125127226,0001,270
2014-07-07124127124127402,0001,270
2014-07-0412412412312474,0001,240
2014-07-0312512512312352,0001,230
2014-07-02123125123125157,0001,250
2014-07-0112212312212250,0001,220
2014-06-3012112212012128,0001,210
2014-06-2712212212012198,0001,210
2014-06-2612312312212266,0001,220
2014-06-2512412412312352,0001,230
2014-06-2412412512312436,0001,240
2014-06-2312412512312473,0001,240
2014-06-20125125122123122,0001,230
2014-06-1912412512312446,0001,240
2014-06-1812412412312333,0001,230
2014-06-1712312412212386,0001,230
2014-06-16124124121123164,0001,230
2014-06-13123125123123275,0001,230
2014-06-1212212312112374,0001,230
2014-06-11119122119122116,0001,220
2014-06-1012212312012092,0001,200
2014-06-09121123120123137,0001,230
2014-06-0611912111912143,0001,210
2014-06-0512012011912027,0001,200
2014-06-0411912111912163,0001,210
2014-06-0312012111911951,0001,190
2014-06-02120122119119161,0001,190
2014-05-3012012111912168,0001,210
2014-05-29119119117119133,0001,190
2014-05-2811911911811947,0001,190
2014-05-2711912011912099,0001,200
2014-05-2611711811611890,0001,180
2014-05-2311611711511765,0001,170
2014-05-2211411611411638,0001,160
2014-05-2111511511311330,0001,130
2014-05-2011411511411520,0001,150
2014-05-19116116113114137,0001,140
2014-05-16113118113115152,0001,150
2014-05-1511411611411685,0001,160
2014-05-14116116114116103,0001,160
2014-05-13115117115116113,0001,160
2014-05-12118118114114203,0001,140
2014-05-09119120117118171,0001,180
2014-05-0812012111911991,0001,190
2014-05-0712012011911953,0001,190
2014-05-02121122120121128,0001,210
2014-05-01121122120121173,0001,210
2014-04-30123123122122100,0001,220
2014-04-2812412412212377,0001,230
2014-04-2512412412312494,0001,240
2014-04-2412512512412437,0001,240
2014-04-23125125123124116,0001,240
2014-04-2212412512312327,0001,230
2014-04-2112412512412435,0001,240
2014-04-1812512712412455,0001,240
2014-04-17126127124125124,0001,250
2014-04-1612412512312560,0001,250
2014-04-1512312412312419,0001,240
2014-04-1412212312112227,0001,220
2014-04-11125125120122206,0001,220
2014-04-1012712812612673,0001,260
2014-04-09129129126126138,0001,260
2014-04-08126131126129254,0001,290
2014-04-0712612812612738,0001,270
2014-04-04127129125128177,0001,280
2014-04-0312812812712847,0001,280
2014-04-0212712812612795,0001,270
2014-04-01126127124127111,0001,270
2014-03-3112612612512667,0001,260
2014-03-2812312512312576,0001,250
2014-03-2712212312112286,0001,220
2014-03-26121122120122136,0001,220
2014-03-25124124119121153,0001,210
2014-03-2412112412112494,0001,240
2014-03-20122122120122188,0001,220
2014-03-19124125121122140,0001,220
2014-03-1812412512312364,0001,230
2014-03-1712412512112284,0001,220
2014-03-14125127123124287,0001,240
2014-03-13126129126127103,0001,270
2014-03-1212612812612697,0001,260
2014-03-1112612812612783,0001,270
2014-03-10128128125125128,0001,250
2014-03-07126128126128162,0001,280
2014-03-06126126125126145,0001,260
2014-03-0512712812612794,0001,270
2014-03-04123126123126182,0001,260
2014-03-03126126122123211,0001,230
2014-02-28127127125126240,0001,260
2014-02-27129129127128158,0001,280
2014-02-26128130127129184,0001,290
2014-02-25130131128130236,0001,300
2014-02-24130131128129301,0001,290
2014-02-21128129127128409,0001,280
2014-02-20126128126126268,0001,260
2014-02-19128129126128496,0001,280
2014-02-18128129126128686,0001,280
2014-02-171271301221293,141,0001,290
2014-02-14149152146147642,0001,470
2014-02-13145153144152868,0001,520
2014-02-12145146144145244,0001,450
2014-02-10148149140144982,0001,440
2014-02-07142142137138275,0001,380
2014-02-06135140135138363,0001,380
2014-02-05126133125133407,0001,330
2014-02-04128129118120593,0001,200
2014-02-03138139134135196,0001,350
2014-01-31142143139140169,0001,400
2014-01-30142142139141205,0001,410
2014-01-29144145141145259,0001,450
2014-01-28142144140141221,0001,410
2014-01-27145146142142329,0001,420
2014-01-24151151147151334,0001,510
2014-01-23154154151152267,0001,520
2014-01-22155155152154255,0001,540
2014-01-21155157153154545,0001,540
2014-01-20153156153155589,0001,550
2014-01-17154154148151458,0001,510
2014-01-161481551481531,558,0001,530
2014-01-15142148140147372,0001,470
2014-01-14140143140141121,0001,410
2014-01-10142143141142118,0001,420
2014-01-09145145141142223,0001,420
2014-01-08145146143144199,0001,440
2014-01-0714614614314391,0001,430
2014-01-06144146143146120,0001,460

分割・併合履歴 ： [2017-06-28]1株→0.1株