2215 第一屋製パン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 117 | 118 | 116 | 116 | 93,000 | 1,160 |
| 2015-12-29 | 116 | 117 | 115 | 117 | 64,000 | 1,170 |
| 2015-12-28 | 117 | 117 | 115 | 115 | 280,000 | 1,150 |
| 2015-12-25 | 120 | 121 | 119 | 119 | 835,000 | 1,190 |
| 2015-12-24 | 121 | 122 | 120 | 121 | 298,000 | 1,210 |
| 2015-12-22 | 123 | 123 | 121 | 121 | 244,000 | 1,210 |
| 2015-12-21 | 122 | 123 | 121 | 123 | 194,000 | 1,230 |
| 2015-12-18 | 120 | 122 | 120 | 122 | 250,000 | 1,220 |
| 2015-12-17 | 120 | 122 | 120 | 120 | 203,000 | 1,200 |
| 2015-12-16 | 120 | 121 | 120 | 121 | 112,000 | 1,210 |
| 2015-12-15 | 120 | 120 | 119 | 119 | 108,000 | 1,190 |
| 2015-12-14 | 121 | 121 | 119 | 119 | 229,000 | 1,190 |
| 2015-12-11 | 122 | 122 | 121 | 122 | 168,000 | 1,220 |
| 2015-12-10 | 121 | 121 | 120 | 120 | 91,000 | 1,200 |
| 2015-12-09 | 121 | 122 | 120 | 121 | 71,000 | 1,210 |
| 2015-12-08 | 122 | 122 | 120 | 121 | 92,000 | 1,210 |
| 2015-12-07 | 123 | 123 | 121 | 122 | 125,000 | 1,220 |
| 2015-12-04 | 122 | 122 | 121 | 122 | 52,000 | 1,220 |
| 2015-12-03 | 121 | 123 | 120 | 123 | 100,000 | 1,230 |
| 2015-12-02 | 121 | 122 | 120 | 120 | 114,000 | 1,200 |
| 2015-12-01 | 120 | 121 | 120 | 121 | 124,000 | 1,210 |
| 2015-11-30 | 120 | 120 | 119 | 119 | 69,000 | 1,190 |
| 2015-11-27 | 121 | 121 | 120 | 120 | 75,000 | 1,200 |
| 2015-11-26 | 121 | 121 | 119 | 121 | 123,000 | 1,210 |
| 2015-11-25 | 122 | 122 | 120 | 121 | 115,000 | 1,210 |
| 2015-11-24 | 121 | 122 | 120 | 122 | 138,000 | 1,220 |
| 2015-11-20 | 120 | 121 | 119 | 120 | 66,000 | 1,200 |
| 2015-11-19 | 120 | 121 | 119 | 119 | 45,000 | 1,190 |
| 2015-11-18 | 122 | 122 | 119 | 119 | 72,000 | 1,190 |
| 2015-11-17 | 118 | 120 | 118 | 119 | 36,000 | 1,190 |
| 2015-11-16 | 115 | 118 | 115 | 118 | 131,000 | 1,180 |
| 2015-11-13 | 118 | 118 | 115 | 118 | 217,000 | 1,180 |
| 2015-11-12 | 121 | 125 | 119 | 119 | 379,000 | 1,190 |
| 2015-11-11 | 121 | 122 | 120 | 121 | 101,000 | 1,210 |
| 2015-11-10 | 122 | 122 | 121 | 121 | 41,000 | 1,210 |
| 2015-11-09 | 123 | 123 | 122 | 122 | 85,000 | 1,220 |
| 2015-11-06 | 122 | 123 | 122 | 123 | 73,000 | 1,230 |
| 2015-11-05 | 120 | 123 | 120 | 122 | 118,000 | 1,220 |
| 2015-11-04 | 123 | 123 | 120 | 121 | 74,000 | 1,210 |
| 2015-11-02 | 122 | 123 | 121 | 123 | 66,000 | 1,230 |
| 2015-10-30 | 122 | 122 | 120 | 121 | 54,000 | 1,210 |
| 2015-10-29 | 121 | 122 | 120 | 121 | 51,000 | 1,210 |
| 2015-10-28 | 121 | 121 | 120 | 121 | 19,000 | 1,210 |
| 2015-10-27 | 121 | 121 | 120 | 120 | 17,000 | 1,200 |
| 2015-10-26 | 121 | 121 | 120 | 120 | 42,000 | 1,200 |
| 2015-10-23 | 120 | 121 | 119 | 119 | 74,000 | 1,190 |
| 2015-10-22 | 119 | 120 | 119 | 120 | 25,000 | 1,200 |
| 2015-10-21 | 118 | 120 | 118 | 120 | 65,000 | 1,200 |
| 2015-10-20 | 117 | 119 | 117 | 118 | 37,000 | 1,180 |
| 2015-10-19 | 119 | 119 | 117 | 117 | 45,000 | 1,170 |
| 2015-10-16 | 117 | 118 | 116 | 118 | 72,000 | 1,180 |
| 2015-10-15 | 116 | 117 | 115 | 117 | 34,000 | 1,170 |
| 2015-10-14 | 115 | 117 | 115 | 116 | 38,000 | 1,160 |
| 2015-10-13 | 116 | 117 | 115 | 116 | 47,000 | 1,160 |
| 2015-10-09 | 114 | 116 | 114 | 116 | 46,000 | 1,160 |
| 2015-10-08 | 115 | 116 | 113 | 114 | 60,000 | 1,140 |
| 2015-10-07 | 116 | 116 | 115 | 116 | 34,000 | 1,160 |
| 2015-10-06 | 115 | 116 | 114 | 115 | 91,000 | 1,150 |
| 2015-10-05 | 114 | 116 | 113 | 114 | 104,000 | 1,140 |
| 2015-10-02 | 110 | 112 | 110 | 111 | 27,000 | 1,110 |
| 2015-10-01 | 113 | 113 | 111 | 111 | 44,000 | 1,110 |
| 2015-09-30 | 110 | 112 | 109 | 112 | 44,000 | 1,120 |
| 2015-09-29 | 110 | 110 | 108 | 108 | 80,000 | 1,080 |
| 2015-09-28 | 110 | 111 | 110 | 110 | 28,000 | 1,100 |
| 2015-09-25 | 110 | 110 | 108 | 109 | 42,000 | 1,090 |
| 2015-09-24 | 109 | 110 | 109 | 109 | 58,000 | 1,090 |
| 2015-09-18 | 113 | 113 | 110 | 110 | 99,000 | 1,100 |
| 2015-09-17 | 113 | 114 | 112 | 112 | 51,000 | 1,120 |
| 2015-09-16 | 113 | 114 | 112 | 114 | 18,000 | 1,140 |
| 2015-09-15 | 113 | 114 | 112 | 112 | 31,000 | 1,120 |
| 2015-09-14 | 114 | 115 | 113 | 113 | 67,000 | 1,130 |
| 2015-09-11 | 114 | 117 | 114 | 115 | 113,000 | 1,150 |
| 2015-09-10 | 112 | 119 | 112 | 114 | 247,000 | 1,140 |
| 2015-09-09 | 111 | 112 | 111 | 112 | 66,000 | 1,120 |
| 2015-09-08 | 111 | 112 | 110 | 110 | 55,000 | 1,100 |
| 2015-09-07 | 111 | 112 | 110 | 112 | 47,000 | 1,120 |
| 2015-09-04 | 115 | 115 | 111 | 111 | 67,000 | 1,110 |
| 2015-09-03 | 114 | 115 | 113 | 113 | 42,000 | 1,130 |
| 2015-09-02 | 112 | 113 | 111 | 113 | 74,000 | 1,130 |
| 2015-09-01 | 116 | 117 | 114 | 114 | 97,000 | 1,140 |
| 2015-08-31 | 116 | 117 | 115 | 117 | 60,000 | 1,170 |
| 2015-08-28 | 116 | 118 | 116 | 118 | 68,000 | 1,180 |
| 2015-08-27 | 111 | 115 | 111 | 114 | 63,000 | 1,140 |
| 2015-08-26 | 106 | 111 | 106 | 109 | 146,000 | 1,090 |
| 2015-08-25 | 106 | 112 | 105 | 105 | 251,000 | 1,050 |
| 2015-08-24 | 115 | 116 | 113 | 114 | 251,000 | 1,140 |
| 2015-08-21 | 119 | 119 | 117 | 117 | 186,000 | 1,170 |
| 2015-08-20 | 120 | 121 | 120 | 120 | 39,000 | 1,200 |
| 2015-08-19 | 121 | 122 | 120 | 121 | 52,000 | 1,210 |
| 2015-08-18 | 122 | 122 | 120 | 121 | 91,000 | 1,210 |
| 2015-08-17 | 122 | 123 | 122 | 122 | 41,000 | 1,220 |
| 2015-08-14 | 122 | 122 | 121 | 122 | 101,000 | 1,220 |
| 2015-08-13 | 121 | 122 | 120 | 122 | 49,000 | 1,220 |
| 2015-08-12 | 122 | 124 | 122 | 122 | 86,000 | 1,220 |
| 2015-08-11 | 124 | 124 | 122 | 123 | 174,000 | 1,230 |
| 2015-08-10 | 122 | 123 | 121 | 122 | 75,000 | 1,220 |
| 2015-08-07 | 121 | 122 | 121 | 122 | 22,000 | 1,220 |
| 2015-08-06 | 121 | 123 | 121 | 122 | 113,000 | 1,220 |
| 2015-08-05 | 121 | 122 | 120 | 121 | 91,000 | 1,210 |
| 2015-08-04 | 119 | 122 | 119 | 122 | 119,000 | 1,220 |
| 2015-08-03 | 120 | 120 | 118 | 118 | 173,000 | 1,180 |
| 2015-07-31 | 122 | 122 | 120 | 120 | 90,000 | 1,200 |
| 2015-07-30 | 120 | 122 | 119 | 122 | 657,000 | 1,220 |
| 2015-07-29 | 118 | 119 | 118 | 118 | 99,000 | 1,180 |
| 2015-07-28 | 120 | 120 | 118 | 119 | 96,000 | 1,190 |
| 2015-07-27 | 120 | 120 | 119 | 119 | 64,000 | 1,190 |
| 2015-07-24 | 121 | 122 | 120 | 120 | 92,000 | 1,200 |
| 2015-07-23 | 120 | 122 | 120 | 121 | 133,000 | 1,210 |
| 2015-07-22 | 120 | 120 | 119 | 119 | 77,000 | 1,190 |
| 2015-07-21 | 120 | 121 | 119 | 120 | 88,000 | 1,200 |
| 2015-07-17 | 121 | 121 | 119 | 119 | 146,000 | 1,190 |
| 2015-07-16 | 121 | 121 | 119 | 121 | 191,000 | 1,210 |
| 2015-07-15 | 119 | 121 | 119 | 121 | 309,000 | 1,210 |
| 2015-07-14 | 117 | 119 | 117 | 118 | 225,000 | 1,180 |
| 2015-07-13 | 117 | 119 | 116 | 117 | 281,000 | 1,170 |
| 2015-07-10 | 117 | 118 | 116 | 116 | 134,000 | 1,160 |
| 2015-07-09 | 120 | 120 | 113 | 116 | 570,000 | 1,160 |
| 2015-07-08 | 123 | 124 | 120 | 120 | 553,000 | 1,200 |
| 2015-07-07 | 123 | 126 | 123 | 124 | 488,000 | 1,240 |
| 2015-07-06 | 124 | 124 | 123 | 123 | 199,000 | 1,230 |
| 2015-07-03 | 126 | 126 | 124 | 124 | 153,000 | 1,240 |
| 2015-07-02 | 129 | 129 | 125 | 125 | 592,000 | 1,250 |
| 2015-07-01 | 125 | 131 | 124 | 129 | 803,000 | 1,290 |
| 2015-06-30 | 122 | 126 | 122 | 126 | 250,000 | 1,260 |
| 2015-06-29 | 122 | 123 | 122 | 122 | 174,000 | 1,220 |
| 2015-06-26 | 125 | 126 | 123 | 123 | 252,000 | 1,230 |
| 2015-06-25 | 127 | 127 | 125 | 125 | 195,000 | 1,250 |
| 2015-06-24 | 125 | 127 | 125 | 127 | 393,000 | 1,270 |
| 2015-06-23 | 124 | 125 | 123 | 124 | 95,000 | 1,240 |
| 2015-06-22 | 124 | 124 | 123 | 124 | 34,000 | 1,240 |
| 2015-06-19 | 123 | 124 | 122 | 123 | 57,000 | 1,230 |
| 2015-06-18 | 124 | 125 | 122 | 122 | 96,000 | 1,220 |
| 2015-06-17 | 124 | 125 | 124 | 124 | 29,000 | 1,240 |
| 2015-06-16 | 124 | 125 | 124 | 125 | 22,000 | 1,250 |
| 2015-06-15 | 126 | 126 | 124 | 125 | 43,000 | 1,250 |
| 2015-06-12 | 125 | 126 | 124 | 125 | 115,000 | 1,250 |
| 2015-06-11 | 122 | 125 | 122 | 124 | 237,000 | 1,240 |
| 2015-06-10 | 123 | 123 | 122 | 122 | 45,000 | 1,220 |
| 2015-06-09 | 122 | 123 | 122 | 122 | 43,000 | 1,220 |
| 2015-06-08 | 123 | 124 | 123 | 123 | 46,000 | 1,230 |
| 2015-06-05 | 122 | 124 | 122 | 123 | 51,000 | 1,230 |
| 2015-06-04 | 123 | 124 | 122 | 122 | 158,000 | 1,220 |
| 2015-06-03 | 124 | 124 | 123 | 124 | 46,000 | 1,240 |
| 2015-06-02 | 123 | 124 | 123 | 124 | 50,000 | 1,240 |
| 2015-06-01 | 123 | 123 | 123 | 123 | 64,000 | 1,230 |
| 2015-05-29 | 123 | 124 | 123 | 124 | 57,000 | 1,240 |
| 2015-05-28 | 124 | 125 | 124 | 124 | 31,000 | 1,240 |
| 2015-05-27 | 123 | 125 | 123 | 124 | 90,000 | 1,240 |
| 2015-05-26 | 123 | 124 | 122 | 122 | 59,000 | 1,220 |
| 2015-05-25 | 123 | 124 | 123 | 123 | 111,000 | 1,230 |
| 2015-05-22 | 123 | 124 | 123 | 124 | 26,000 | 1,240 |
| 2015-05-21 | 124 | 124 | 123 | 123 | 66,000 | 1,230 |
| 2015-05-20 | 124 | 124 | 123 | 124 | 43,000 | 1,240 |
| 2015-05-19 | 123 | 124 | 122 | 124 | 70,000 | 1,240 |
| 2015-05-18 | 124 | 124 | 122 | 122 | 139,000 | 1,220 |
| 2015-05-15 | 123 | 124 | 123 | 123 | 68,000 | 1,230 |
| 2015-05-14 | 123 | 124 | 123 | 123 | 129,000 | 1,230 |
| 2015-05-13 | 123 | 123 | 122 | 123 | 64,000 | 1,230 |
| 2015-05-12 | 122 | 123 | 122 | 122 | 70,000 | 1,220 |
| 2015-05-11 | 123 | 123 | 122 | 123 | 149,000 | 1,230 |
| 2015-05-08 | 123 | 124 | 123 | 123 | 95,000 | 1,230 |
| 2015-05-07 | 122 | 124 | 122 | 124 | 73,000 | 1,240 |
| 2015-05-01 | 123 | 124 | 122 | 122 | 133,000 | 1,220 |
| 2015-04-30 | 124 | 124 | 123 | 124 | 101,000 | 1,240 |
| 2015-04-28 | 125 | 125 | 124 | 124 | 142,000 | 1,240 |
| 2015-04-27 | 125 | 126 | 124 | 124 | 112,000 | 1,240 |
| 2015-04-24 | 125 | 126 | 124 | 124 | 81,000 | 1,240 |
| 2015-04-23 | 125 | 126 | 124 | 124 | 63,000 | 1,240 |
| 2015-04-22 | 126 | 126 | 125 | 125 | 100,000 | 1,250 |
| 2015-04-21 | 126 | 126 | 125 | 126 | 19,000 | 1,260 |
| 2015-04-20 | 125 | 126 | 124 | 126 | 114,000 | 1,260 |
| 2015-04-17 | 125 | 126 | 125 | 125 | 80,000 | 1,250 |
| 2015-04-16 | 125 | 126 | 125 | 126 | 113,000 | 1,260 |
| 2015-04-15 | 126 | 126 | 125 | 125 | 68,000 | 1,250 |
| 2015-04-14 | 125 | 127 | 124 | 126 | 258,000 | 1,260 |
| 2015-04-13 | 127 | 127 | 125 | 126 | 107,000 | 1,260 |
| 2015-04-10 | 127 | 127 | 125 | 127 | 55,000 | 1,270 |
| 2015-04-09 | 126 | 127 | 126 | 126 | 38,000 | 1,260 |
| 2015-04-08 | 126 | 127 | 126 | 126 | 76,000 | 1,260 |
| 2015-04-07 | 126 | 126 | 125 | 126 | 46,000 | 1,260 |
| 2015-04-06 | 125 | 127 | 125 | 125 | 114,000 | 1,250 |
| 2015-04-03 | 125 | 125 | 124 | 125 | 88,000 | 1,250 |
| 2015-04-02 | 125 | 126 | 124 | 125 | 61,000 | 1,250 |
| 2015-04-01 | 124 | 125 | 123 | 125 | 72,000 | 1,250 |
| 2015-03-31 | 124 | 124 | 122 | 123 | 145,000 | 1,230 |
| 2015-03-30 | 125 | 126 | 123 | 123 | 164,000 | 1,230 |
| 2015-03-27 | 126 | 127 | 125 | 125 | 98,000 | 1,250 |
| 2015-03-26 | 128 | 128 | 127 | 127 | 58,000 | 1,270 |
| 2015-03-25 | 127 | 128 | 127 | 127 | 54,000 | 1,270 |
| 2015-03-24 | 127 | 128 | 127 | 128 | 128,000 | 1,280 |
| 2015-03-23 | 127 | 128 | 127 | 127 | 116,000 | 1,270 |
| 2015-03-20 | 127 | 128 | 127 | 127 | 164,000 | 1,270 |
| 2015-03-19 | 126 | 128 | 126 | 128 | 140,000 | 1,280 |
| 2015-03-18 | 127 | 127 | 126 | 126 | 58,000 | 1,260 |
| 2015-03-17 | 127 | 127 | 126 | 126 | 33,000 | 1,260 |
| 2015-03-16 | 127 | 127 | 126 | 127 | 112,000 | 1,270 |
| 2015-03-13 | 127 | 127 | 126 | 126 | 254,000 | 1,260 |
| 2015-03-12 | 127 | 128 | 126 | 128 | 68,000 | 1,280 |
| 2015-03-11 | 126 | 127 | 126 | 127 | 82,000 | 1,270 |
| 2015-03-10 | 128 | 128 | 126 | 126 | 70,000 | 1,260 |
| 2015-03-09 | 127 | 128 | 127 | 127 | 55,000 | 1,270 |
| 2015-03-06 | 127 | 128 | 127 | 127 | 49,000 | 1,270 |
| 2015-03-05 | 127 | 128 | 127 | 127 | 31,000 | 1,270 |
| 2015-03-04 | 127 | 128 | 127 | 127 | 28,000 | 1,270 |
| 2015-03-03 | 127 | 128 | 127 | 127 | 54,000 | 1,270 |
| 2015-03-02 | 128 | 128 | 127 | 128 | 248,000 | 1,280 |
| 2015-02-27 | 130 | 130 | 127 | 128 | 181,000 | 1,280 |
| 2015-02-26 | 129 | 130 | 128 | 130 | 59,000 | 1,300 |
| 2015-02-25 | 128 | 129 | 128 | 129 | 84,000 | 1,290 |
| 2015-02-24 | 129 | 129 | 127 | 128 | 148,000 | 1,280 |
| 2015-02-23 | 130 | 130 | 128 | 129 | 183,000 | 1,290 |
| 2015-02-20 | 131 | 131 | 129 | 130 | 188,000 | 1,300 |
| 2015-02-19 | 129 | 131 | 127 | 131 | 247,000 | 1,310 |
| 2015-02-18 | 130 | 130 | 129 | 130 | 88,000 | 1,300 |
| 2015-02-17 | 127 | 130 | 127 | 130 | 186,000 | 1,300 |
| 2015-02-16 | 127 | 129 | 126 | 127 | 361,000 | 1,270 |
| 2015-02-13 | 132 | 132 | 130 | 130 | 98,000 | 1,300 |
| 2015-02-12 | 130 | 131 | 130 | 130 | 122,000 | 1,300 |
| 2015-02-10 | 129 | 130 | 128 | 129 | 40,000 | 1,290 |
| 2015-02-09 | 129 | 129 | 128 | 129 | 38,000 | 1,290 |
| 2015-02-06 | 129 | 130 | 128 | 129 | 66,000 | 1,290 |
| 2015-02-05 | 129 | 129 | 128 | 129 | 48,000 | 1,290 |
| 2015-02-04 | 128 | 129 | 128 | 129 | 102,000 | 1,290 |
| 2015-02-03 | 130 | 131 | 127 | 127 | 377,000 | 1,270 |
| 2015-02-02 | 132 | 132 | 130 | 130 | 147,000 | 1,300 |
| 2015-01-30 | 131 | 132 | 131 | 131 | 162,000 | 1,310 |
| 2015-01-29 | 133 | 136 | 130 | 131 | 363,000 | 1,310 |
| 2015-01-28 | 134 | 136 | 133 | 135 | 347,000 | 1,350 |
| 2015-01-27 | 134 | 134 | 133 | 133 | 126,000 | 1,330 |
| 2015-01-26 | 132 | 134 | 131 | 134 | 148,000 | 1,340 |
| 2015-01-23 | 134 | 134 | 132 | 133 | 62,000 | 1,330 |
| 2015-01-22 | 135 | 135 | 132 | 134 | 187,000 | 1,340 |
| 2015-01-21 | 134 | 135 | 133 | 135 | 122,000 | 1,350 |
| 2015-01-20 | 133 | 134 | 132 | 134 | 55,000 | 1,340 |
| 2015-01-19 | 131 | 134 | 131 | 132 | 225,000 | 1,320 |
| 2015-01-16 | 131 | 131 | 130 | 130 | 73,000 | 1,300 |
| 2015-01-15 | 130 | 131 | 129 | 131 | 43,000 | 1,310 |
| 2015-01-14 | 129 | 130 | 129 | 130 | 85,000 | 1,300 |
| 2015-01-13 | 130 | 131 | 129 | 131 | 67,000 | 1,310 |
| 2015-01-09 | 132 | 132 | 130 | 130 | 163,000 | 1,300 |
| 2015-01-08 | 132 | 134 | 131 | 132 | 149,000 | 1,320 |
| 2015-01-07 | 130 | 132 | 130 | 132 | 50,000 | 1,320 |
| 2015-01-06 | 132 | 132 | 130 | 130 | 116,000 | 1,300 |
| 2015-01-05 | 133 | 133 | 132 | 132 | 99,000 | 1,320 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
