2215 第一屋製パン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	137	137	136	137	91,000	1,370
2016-12-29	135	137	135	137	229,000	1,370
2016-12-28	135	138	135	136	594,000	1,360
2016-12-27	139	139	136	136	889,000	1,360
2016-12-26	139	140	138	139	227,000	1,390
2016-12-22	139	139	137	139	467,000	1,390
2016-12-21	140	141	138	139	369,000	1,390
2016-12-20	140	140	139	140	92,000	1,400
2016-12-19	140	141	139	140	293,000	1,400
2016-12-16	138	141	137	140	574,000	1,400
2016-12-15	138	138	137	138	92,000	1,380
2016-12-14	139	139	137	138	288,000	1,380
2016-12-13	137	141	137	139	1,255,000	1,390
2016-12-12	137	138	136	137	205,000	1,370
2016-12-09	138	138	136	138	208,000	1,380
2016-12-08	137	138	136	138	125,000	1,380
2016-12-07	136	137	135	137	87,000	1,370
2016-12-06	136	137	136	136	92,000	1,360
2016-12-05	137	137	135	136	108,000	1,360
2016-12-02	137	137	136	137	53,000	1,370
2016-12-01	137	138	136	137	245,000	1,370
2016-11-30	136	137	135	137	177,000	1,370
2016-11-29	135	136	135	135	103,000	1,350
2016-11-28	135	136	134	136	97,000	1,360
2016-11-25	136	137	134	135	412,000	1,350
2016-11-24	134	136	133	136	284,000	1,360
2016-11-22	133	134	133	133	57,000	1,330
2016-11-21	134	135	133	134	79,000	1,340
2016-11-18	134	134	133	133	40,000	1,330
2016-11-17	132	134	131	134	94,000	1,340
2016-11-16	135	135	133	133	111,000	1,330
2016-11-15	136	136	134	134	132,000	1,340
2016-11-14	134	136	132	136	286,000	1,360
2016-11-11	136	136	133	135	142,000	1,350
2016-11-10	134	135	131	135	161,000	1,350
2016-11-09	136	136	128	129	322,000	1,290
2016-11-08	135	136	134	134	70,000	1,340
2016-11-07	133	135	133	134	100,000	1,340
2016-11-04	134	134	129	131	312,000	1,310
2016-11-02	135	135	133	134	100,000	1,340
2016-11-01	139	139	131	136	424,000	1,360
2016-10-31	138	140	137	139	193,000	1,390
2016-10-28	138	139	137	139	267,000	1,390
2016-10-27	136	138	136	138	232,000	1,380
2016-10-26	135	136	134	136	114,000	1,360
2016-10-25	136	137	135	135	170,000	1,350
2016-10-24	136	136	135	135	89,000	1,350
2016-10-21	136	136	134	136	130,000	1,360
2016-10-20	137	137	135	137	128,000	1,370
2016-10-19	137	138	134	137	488,000	1,370
2016-10-18	132	137	131	136	512,000	1,360
2016-10-17	131	132	131	131	157,000	1,310
2016-10-14	130	132	130	131	81,000	1,310
2016-10-13	130	132	129	131	158,000	1,310
2016-10-12	130	131	128	130	199,000	1,300
2016-10-11	131	131	129	131	73,000	1,310
2016-10-07	130	131	129	131	141,000	1,310
2016-10-06	129	130	129	129	69,000	1,290
2016-10-05	129	130	128	128	75,000	1,280
2016-10-04	129	130	129	129	53,000	1,290
2016-10-03	130	130	129	129	37,000	1,290
2016-09-30	129	130	128	129	52,000	1,290
2016-09-29	131	131	129	129	99,000	1,290
2016-09-28	131	131	129	130	54,000	1,300
2016-09-27	129	131	128	131	270,000	1,310
2016-09-26	129	131	129	130	175,000	1,300
2016-09-23	128	129	127	129	159,000	1,290
2016-09-21	125	127	125	127	106,000	1,270
2016-09-20	127	127	125	125	69,000	1,250
2016-09-16	125	127	125	127	80,000	1,270
2016-09-15	125	125	123	125	137,000	1,250
2016-09-14	125	126	124	125	121,000	1,250
2016-09-13	128	128	125	126	133,000	1,260
2016-09-12	127	128	126	128	161,000	1,280
2016-09-09	126	128	126	127	154,000	1,270
2016-09-08	132	137	126	127	1,380,000	1,270
2016-09-07	126	128	125	128	277,000	1,280
2016-09-06	124	128	123	127	347,000	1,270
2016-09-05	123	125	123	124	119,000	1,240
2016-09-02	121	124	121	123	409,000	1,230
2016-09-01	121	122	120	120	247,000	1,200
2016-08-31	124	124	120	121	326,000	1,210
2016-08-30	124	125	124	124	97,000	1,240
2016-08-29	125	127	123	125	538,000	1,250
2016-08-26	124	126	123	123	232,000	1,230
2016-08-25	123	124	122	124	323,000	1,240
2016-08-24	124	124	122	123	153,000	1,230
2016-08-23	124	124	123	124	99,000	1,240
2016-08-22	123	124	122	124	219,000	1,240
2016-08-19	125	125	122	123	182,000	1,230
2016-08-18	123	127	123	126	301,000	1,260
2016-08-17	123	125	122	123	253,000	1,230
2016-08-16	128	129	121	123	722,000	1,230
2016-08-15	131	132	127	129	498,000	1,290
2016-08-12	133	136	132	132	929,000	1,320
2016-08-10	128	131	128	131	473,000	1,310
2016-08-09	126	128	126	128	328,000	1,280
2016-08-08	127	127	126	126	156,000	1,260
2016-08-05	127	127	126	126	205,000	1,260
2016-08-04	128	129	126	127	345,000	1,270
2016-08-03	126	129	126	128	476,000	1,280
2016-08-02	129	129	126	126	386,000	1,260
2016-08-01	128	130	126	130	474,000	1,300
2016-07-29	126	130	126	130	686,000	1,300
2016-07-28	126	126	124	125	362,000	1,250
2016-07-27	126	127	124	125	922,000	1,250
2016-07-26	124	129	124	126	1,028,000	1,260
2016-07-25	132	133	126	126	1,655,000	1,260
2016-07-22	129	138	126	132	4,114,000	1,320
2016-07-21	139	140	131	131	3,084,000	1,310
2016-07-20	135	138	129	135	7,523,000	1,350
2016-07-19	130	149	129	144	21,266,000	1,440
2016-07-15	130	132	119	122	2,449,000	1,220
2016-07-14	118	137	117	128	4,191,000	1,280
2016-07-13	119	120	116	117	356,000	1,170
2016-07-12	111	119	111	117	520,000	1,170
2016-07-11	111	111	109	110	36,000	1,100
2016-07-08	113	113	107	107	70,000	1,070
2016-07-07	110	112	110	112	34,000	1,120
2016-07-06	111	113	110	110	26,000	1,100
2016-07-05	111	113	111	113	32,000	1,130
2016-07-04	110	113	110	113	59,000	1,130
2016-07-01	111	112	111	112	45,000	1,120
2016-06-30	109	112	109	111	54,000	1,110
2016-06-29	107	108	106	108	28,000	1,080
2016-06-28	105	108	104	107	73,000	1,070
2016-06-27	101	105	101	104	98,000	1,040
2016-06-24	114	114	100	102	295,000	1,020
2016-06-23	114	115	113	115	49,000	1,150
2016-06-22	110	113	110	113	35,000	1,130
2016-06-21	108	110	108	110	32,000	1,100
2016-06-20	108	108	107	108	38,000	1,080
2016-06-17	111	112	108	108	58,000	1,080
2016-06-16	111	112	110	111	26,000	1,110
2016-06-15	110	112	110	112	20,000	1,120
2016-06-14	113	114	111	112	56,000	1,120
2016-06-13	116	116	113	114	82,000	1,140
2016-06-10	118	118	117	117	64,000	1,170
2016-06-09	116	117	116	117	39,000	1,170
2016-06-08	118	118	116	117	43,000	1,170
2016-06-07	117	118	116	117	41,000	1,170
2016-06-06	116	118	116	118	37,000	1,180
2016-06-03	116	118	116	118	30,000	1,180
2016-06-02	118	118	116	118	87,000	1,180
2016-06-01	119	120	118	119	43,000	1,190
2016-05-31	120	120	118	119	33,000	1,190
2016-05-30	120	120	117	119	70,000	1,190
2016-05-27	118	120	118	120	72,000	1,200
2016-05-26	120	120	118	118	35,000	1,180
2016-05-25	119	120	119	119	82,000	1,190
2016-05-24	118	119	117	119	55,000	1,190
2016-05-23	114	120	112	118	291,000	1,180
2016-05-20	113	115	113	114	67,000	1,140
2016-05-19	112	114	112	114	30,000	1,140
2016-05-18	114	114	112	113	39,000	1,130
2016-05-17	113	114	112	112	104,000	1,120
2016-05-16	113	115	111	111	174,000	1,110
2016-05-13	108	109	107	107	48,000	1,070
2016-05-12	108	109	108	108	50,000	1,080
2016-05-11	109	109	108	108	25,000	1,080
2016-05-10	108	109	108	109	27,000	1,090
2016-05-09	110	110	108	108	73,000	1,080
2016-05-06	108	110	108	110	72,000	1,100
2016-05-02	109	109	107	108	77,000	1,080
2016-04-28	110	113	109	110	111,000	1,100
2016-04-27	110	110	109	109	21,000	1,090
2016-04-26	110	110	109	110	43,000	1,100
2016-04-25	110	111	109	111	52,000	1,110
2016-04-22	109	110	108	110	48,000	1,100
2016-04-21	108	110	108	109	60,000	1,090
2016-04-20	108	108	107	107	48,000	1,070
2016-04-19	108	108	108	108	35,000	1,080
2016-04-18	106	108	106	108	23,000	1,080
2016-04-15	108	109	108	108	40,000	1,080
2016-04-14	107	109	107	109	37,000	1,090
2016-04-13	108	108	107	107	30,000	1,070
2016-04-12	106	108	106	108	53,000	1,080
2016-04-11	107	107	105	106	51,000	1,060
2016-04-08	104	107	104	106	60,000	1,060
2016-04-07	105	106	105	106	56,000	1,060
2016-04-06	105	107	105	106	41,000	1,060
2016-04-05	109	109	105	106	148,000	1,060
2016-04-04	110	111	107	109	124,000	1,090
2016-04-01	106	109	105	109	152,000	1,090
2016-03-31	107	108	106	106	22,000	1,060
2016-03-30	108	108	107	107	17,000	1,070
2016-03-29	105	108	104	108	72,000	1,080
2016-03-28	104	104	103	104	26,000	1,040
2016-03-25	102	105	102	104	69,000	1,040
2016-03-24	106	106	103	103	110,000	1,030
2016-03-23	106	106	105	105	68,000	1,050
2016-03-22	106	106	106	106	14,000	1,060
2016-03-18	106	106	104	104	38,000	1,040
2016-03-17	105	107	105	106	34,000	1,060
2016-03-16	105	106	105	105	12,000	1,050
2016-03-15	105	107	105	105	96,000	1,050
2016-03-14	105	106	105	105	95,000	1,050
2016-03-11	103	105	103	105	50,000	1,050
2016-03-10	103	105	103	105	71,000	1,050
2016-03-09	103	103	101	103	48,000	1,030
2016-03-08	104	104	103	103	41,000	1,030
2016-03-07	105	105	103	104	43,000	1,040
2016-03-04	104	105	103	103	75,000	1,030
2016-03-03	102	104	102	104	49,000	1,040
2016-03-02	101	103	100	103	136,000	1,030
2016-03-01	101	101	100	100	31,000	1,000
2016-02-29	102	103	101	101	132,000	1,010
2016-02-26	102	102	101	102	19,000	1,020
2016-02-25	101	102	101	102	29,000	1,020
2016-02-24	102	102	101	101	24,000	1,010
2016-02-23	103	103	102	102	38,000	1,020
2016-02-22	102	103	102	103	16,000	1,030
2016-02-19	103	104	102	102	39,000	1,020
2016-02-18	102	104	102	104	50,000	1,040
2016-02-17	103	104	102	102	50,000	1,020
2016-02-16	104	104	103	103	49,000	1,030
2016-02-15	100	104	100	104	136,000	1,040
2016-02-12	99	101	99	99	133,000	990
2016-02-10	102	102	99	99	72,000	990
2016-02-09	101	103	100	101	104,000	1,010
2016-02-08	101	104	100	104	94,000	1,040
2016-02-05	101	102	100	101	49,000	1,010
2016-02-04	104	104	101	101	53,000	1,010
2016-02-03	105	106	104	105	46,000	1,050
2016-02-02	107	109	105	108	134,000	1,080
2016-02-01	109	111	108	109	226,000	1,090
2016-01-29	106	109	104	109	94,000	1,090
2016-01-28	103	105	102	105	46,000	1,050
2016-01-27	102	103	102	103	30,000	1,030
2016-01-26	101	102	101	101	39,000	1,010
2016-01-25	102	103	101	102	68,000	1,020
2016-01-22	100	102	99	101	126,000	1,010
2016-01-21	100	101	99	99	86,000	990
2016-01-20	103	103	100	100	135,000	1,000
2016-01-19	104	104	102	103	55,000	1,030
2016-01-18	102	102	101	102	63,000	1,020
2016-01-15	106	106	104	104	85,000	1,040
2016-01-14	105	105	104	104	92,000	1,040
2016-01-13	103	106	103	106	172,000	1,060
2016-01-12	110	111	100	101	233,000	1,010
2016-01-08	113	113	111	111	72,000	1,110
2016-01-07	114	114	113	114	48,000	1,140
2016-01-06	115	115	114	114	67,000	1,140
2016-01-05	115	116	115	116	37,000	1,160
2016-01-04	116	116	115	115	43,000	1,150

分割・併合履歴： [2017-06-28]1株→0.1株