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
2015-12-3011711811611693,0001,160
2015-12-2911611711511764,0001,170
2015-12-28117117115115280,0001,150
2015-12-25120121119119835,0001,190
2015-12-24121122120121298,0001,210
2015-12-22123123121121244,0001,210
2015-12-21122123121123194,0001,230
2015-12-18120122120122250,0001,220
2015-12-17120122120120203,0001,200
2015-12-16120121120121112,0001,210
2015-12-15120120119119108,0001,190
2015-12-14121121119119229,0001,190
2015-12-11122122121122168,0001,220
2015-12-1012112112012091,0001,200
2015-12-0912112212012171,0001,210
2015-12-0812212212012192,0001,210
2015-12-07123123121122125,0001,220
2015-12-0412212212112252,0001,220
2015-12-03121123120123100,0001,230
2015-12-02121122120120114,0001,200
2015-12-01120121120121124,0001,210
2015-11-3012012011911969,0001,190
2015-11-2712112112012075,0001,200
2015-11-26121121119121123,0001,210
2015-11-25122122120121115,0001,210
2015-11-24121122120122138,0001,220
2015-11-2012012111912066,0001,200
2015-11-1912012111911945,0001,190
2015-11-1812212211911972,0001,190
2015-11-1711812011811936,0001,190
2015-11-16115118115118131,0001,180
2015-11-13118118115118217,0001,180
2015-11-12121125119119379,0001,190
2015-11-11121122120121101,0001,210
2015-11-1012212212112141,0001,210
2015-11-0912312312212285,0001,220
2015-11-0612212312212373,0001,230
2015-11-05120123120122118,0001,220
2015-11-0412312312012174,0001,210
2015-11-0212212312112366,0001,230
2015-10-3012212212012154,0001,210
2015-10-2912112212012151,0001,210
2015-10-2812112112012119,0001,210
2015-10-2712112112012017,0001,200
2015-10-2612112112012042,0001,200
2015-10-2312012111911974,0001,190
2015-10-2211912011912025,0001,200
2015-10-2111812011812065,0001,200
2015-10-2011711911711837,0001,180
2015-10-1911911911711745,0001,170
2015-10-1611711811611872,0001,180
2015-10-1511611711511734,0001,170
2015-10-1411511711511638,0001,160
2015-10-1311611711511647,0001,160
2015-10-0911411611411646,0001,160
2015-10-0811511611311460,0001,140
2015-10-0711611611511634,0001,160
2015-10-0611511611411591,0001,150
2015-10-05114116113114104,0001,140
2015-10-0211011211011127,0001,110
2015-10-0111311311111144,0001,110
2015-09-3011011210911244,0001,120
2015-09-2911011010810880,0001,080
2015-09-2811011111011028,0001,100
2015-09-2511011010810942,0001,090
2015-09-2410911010910958,0001,090
2015-09-1811311311011099,0001,100
2015-09-1711311411211251,0001,120
2015-09-1611311411211418,0001,140
2015-09-1511311411211231,0001,120
2015-09-1411411511311367,0001,130
2015-09-11114117114115113,0001,150
2015-09-10112119112114247,0001,140
2015-09-0911111211111266,0001,120
2015-09-0811111211011055,0001,100
2015-09-0711111211011247,0001,120
2015-09-0411511511111167,0001,110
2015-09-0311411511311342,0001,130
2015-09-0211211311111374,0001,130
2015-09-0111611711411497,0001,140
2015-08-3111611711511760,0001,170
2015-08-2811611811611868,0001,180
2015-08-2711111511111463,0001,140
2015-08-26106111106109146,0001,090
2015-08-25106112105105251,0001,050
2015-08-24115116113114251,0001,140
2015-08-21119119117117186,0001,170
2015-08-2012012112012039,0001,200
2015-08-1912112212012152,0001,210
2015-08-1812212212012191,0001,210
2015-08-1712212312212241,0001,220
2015-08-14122122121122101,0001,220
2015-08-1312112212012249,0001,220
2015-08-1212212412212286,0001,220
2015-08-11124124122123174,0001,230
2015-08-1012212312112275,0001,220
2015-08-0712112212112222,0001,220
2015-08-06121123121122113,0001,220
2015-08-0512112212012191,0001,210
2015-08-04119122119122119,0001,220
2015-08-03120120118118173,0001,180
2015-07-3112212212012090,0001,200
2015-07-30120122119122657,0001,220
2015-07-2911811911811899,0001,180
2015-07-2812012011811996,0001,190
2015-07-2712012011911964,0001,190
2015-07-2412112212012092,0001,200
2015-07-23120122120121133,0001,210
2015-07-2212012011911977,0001,190
2015-07-2112012111912088,0001,200
2015-07-17121121119119146,0001,190
2015-07-16121121119121191,0001,210
2015-07-15119121119121309,0001,210
2015-07-14117119117118225,0001,180
2015-07-13117119116117281,0001,170
2015-07-10117118116116134,0001,160
2015-07-09120120113116570,0001,160
2015-07-08123124120120553,0001,200
2015-07-07123126123124488,0001,240
2015-07-06124124123123199,0001,230
2015-07-03126126124124153,0001,240
2015-07-02129129125125592,0001,250
2015-07-01125131124129803,0001,290
2015-06-30122126122126250,0001,260
2015-06-29122123122122174,0001,220
2015-06-26125126123123252,0001,230
2015-06-25127127125125195,0001,250
2015-06-24125127125127393,0001,270
2015-06-2312412512312495,0001,240
2015-06-2212412412312434,0001,240
2015-06-1912312412212357,0001,230
2015-06-1812412512212296,0001,220
2015-06-1712412512412429,0001,240
2015-06-1612412512412522,0001,250
2015-06-1512612612412543,0001,250
2015-06-12125126124125115,0001,250
2015-06-11122125122124237,0001,240
2015-06-1012312312212245,0001,220
2015-06-0912212312212243,0001,220
2015-06-0812312412312346,0001,230
2015-06-0512212412212351,0001,230
2015-06-04123124122122158,0001,220
2015-06-0312412412312446,0001,240
2015-06-0212312412312450,0001,240
2015-06-0112312312312364,0001,230
2015-05-2912312412312457,0001,240
2015-05-2812412512412431,0001,240
2015-05-2712312512312490,0001,240
2015-05-2612312412212259,0001,220
2015-05-25123124123123111,0001,230
2015-05-2212312412312426,0001,240
2015-05-2112412412312366,0001,230
2015-05-2012412412312443,0001,240
2015-05-1912312412212470,0001,240
2015-05-18124124122122139,0001,220
2015-05-1512312412312368,0001,230
2015-05-14123124123123129,0001,230
2015-05-1312312312212364,0001,230
2015-05-1212212312212270,0001,220
2015-05-11123123122123149,0001,230
2015-05-0812312412312395,0001,230
2015-05-0712212412212473,0001,240
2015-05-01123124122122133,0001,220
2015-04-30124124123124101,0001,240
2015-04-28125125124124142,0001,240
2015-04-27125126124124112,0001,240
2015-04-2412512612412481,0001,240
2015-04-2312512612412463,0001,240
2015-04-22126126125125100,0001,250
2015-04-2112612612512619,0001,260
2015-04-20125126124126114,0001,260
2015-04-1712512612512580,0001,250
2015-04-16125126125126113,0001,260
2015-04-1512612612512568,0001,250
2015-04-14125127124126258,0001,260
2015-04-13127127125126107,0001,260
2015-04-1012712712512755,0001,270
2015-04-0912612712612638,0001,260
2015-04-0812612712612676,0001,260
2015-04-0712612612512646,0001,260
2015-04-06125127125125114,0001,250
2015-04-0312512512412588,0001,250
2015-04-0212512612412561,0001,250
2015-04-0112412512312572,0001,250
2015-03-31124124122123145,0001,230
2015-03-30125126123123164,0001,230
2015-03-2712612712512598,0001,250
2015-03-2612812812712758,0001,270
2015-03-2512712812712754,0001,270
2015-03-24127128127128128,0001,280
2015-03-23127128127127116,0001,270
2015-03-20127128127127164,0001,270
2015-03-19126128126128140,0001,280
2015-03-1812712712612658,0001,260
2015-03-1712712712612633,0001,260
2015-03-16127127126127112,0001,270
2015-03-13127127126126254,0001,260
2015-03-1212712812612868,0001,280
2015-03-1112612712612782,0001,270
2015-03-1012812812612670,0001,260
2015-03-0912712812712755,0001,270
2015-03-0612712812712749,0001,270
2015-03-0512712812712731,0001,270
2015-03-0412712812712728,0001,270
2015-03-0312712812712754,0001,270
2015-03-02128128127128248,0001,280
2015-02-27130130127128181,0001,280
2015-02-2612913012813059,0001,300
2015-02-2512812912812984,0001,290
2015-02-24129129127128148,0001,280
2015-02-23130130128129183,0001,290
2015-02-20131131129130188,0001,300
2015-02-19129131127131247,0001,310
2015-02-1813013012913088,0001,300
2015-02-17127130127130186,0001,300
2015-02-16127129126127361,0001,270
2015-02-1313213213013098,0001,300
2015-02-12130131130130122,0001,300
2015-02-1012913012812940,0001,290
2015-02-0912912912812938,0001,290
2015-02-0612913012812966,0001,290
2015-02-0512912912812948,0001,290
2015-02-04128129128129102,0001,290
2015-02-03130131127127377,0001,270
2015-02-02132132130130147,0001,300
2015-01-30131132131131162,0001,310
2015-01-29133136130131363,0001,310
2015-01-28134136133135347,0001,350
2015-01-27134134133133126,0001,330
2015-01-26132134131134148,0001,340
2015-01-2313413413213362,0001,330
2015-01-22135135132134187,0001,340
2015-01-21134135133135122,0001,350
2015-01-2013313413213455,0001,340
2015-01-19131134131132225,0001,320
2015-01-1613113113013073,0001,300
2015-01-1513013112913143,0001,310
2015-01-1412913012913085,0001,300
2015-01-1313013112913167,0001,310
2015-01-09132132130130163,0001,300
2015-01-08132134131132149,0001,320
2015-01-0713013213013250,0001,320
2015-01-06132132130130116,0001,300
2015-01-0513313313213299,0001,320

分割・併合履歴 : [2017-06-28]1株→0.1株