2215 第一屋製パン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,004	1,004	997	998	5,600	998
2018-12-27	1,000	1,012	996	1,003	10,400	1,003
2018-12-26	997	1,003	984	993	47,000	993
2018-12-25	1,121	1,121	999	1,015	95,900	1,015
2018-12-21	1,100	1,107	1,071	1,073	16,700	1,073
2018-12-20	1,105	1,107	1,101	1,101	6,500	1,101
2018-12-19	1,103	1,113	1,103	1,105	7,200	1,105
2018-12-18	1,090	1,107	1,090	1,103	8,700	1,103
2018-12-17	1,088	1,097	1,085	1,092	18,400	1,092
2018-12-14	1,118	1,130	1,118	1,121	28,600	1,121
2018-12-13	1,124	1,124	1,114	1,118	10,300	1,118
2018-12-12	1,134	1,134	1,120	1,124	8,200	1,124
2018-12-11	1,125	1,139	1,125	1,134	5,000	1,134
2018-12-10	1,140	1,143	1,115	1,129	9,500	1,129
2018-12-07	1,148	1,150	1,142	1,142	12,400	1,142
2018-12-06	1,140	1,148	1,140	1,147	10,000	1,147
2018-12-05	1,143	1,149	1,141	1,142	17,300	1,142
2018-12-04	1,149	1,149	1,145	1,145	5,300	1,145
2018-12-03	1,144	1,149	1,140	1,144	20,700	1,144
2018-11-30	1,146	1,146	1,135	1,144	10,600	1,144
2018-11-29	1,146	1,148	1,137	1,137	11,800	1,137
2018-11-28	1,138	1,148	1,137	1,146	9,900	1,146
2018-11-27	1,146	1,146	1,133	1,144	7,600	1,144
2018-11-26	1,137	1,149	1,129	1,147	10,100	1,147
2018-11-22	1,120	1,147	1,116	1,137	6,500	1,137
2018-11-21	1,113	1,119	1,111	1,113	3,300	1,113
2018-11-20	1,095	1,113	1,095	1,113	2,600	1,113
2018-11-19	1,100	1,100	1,095	1,100	2,300	1,100
2018-11-16	1,097	1,098	1,091	1,093	1,500	1,093
2018-11-15	1,092	1,098	1,087	1,097	2,700	1,097
2018-11-14	1,093	1,098	1,092	1,092	2,800	1,092
2018-11-13	1,100	1,102	1,090	1,093	5,900	1,093
2018-11-12	1,113	1,113	1,101	1,103	4,300	1,103
2018-11-09	1,111	1,112	1,105	1,106	2,400	1,106
2018-11-08	1,105	1,107	1,103	1,103	2,100	1,103
2018-11-07	1,100	1,109	1,100	1,105	4,500	1,105
2018-11-06	1,099	1,102	1,060	1,099	7,800	1,099
2018-11-05	1,100	1,100	1,092	1,099	4,200	1,099
2018-11-02	1,111	1,111	1,101	1,105	2,000	1,105
2018-11-01	1,090	1,096	1,090	1,092	2,400	1,092
2018-10-31	1,096	1,113	1,095	1,095	2,900	1,095
2018-10-30	1,074	1,126	1,074	1,126	8,800	1,126
2018-10-29	1,076	1,085	1,074	1,074	3,000	1,074
2018-10-26	1,080	1,085	1,075	1,076	4,300	1,076
2018-10-25	1,077	1,094	1,073	1,079	6,300	1,079
2018-10-24	1,104	1,105	1,082	1,090	3,600	1,090
2018-10-23	1,098	1,098	1,090	1,096	3,500	1,096
2018-10-22	1,090	1,104	1,090	1,100	2,700	1,100
2018-10-19	1,073	1,079	1,073	1,078	2,000	1,078
2018-10-18	1,078	1,082	1,076	1,082	3,400	1,082
2018-10-17	1,059	1,076	1,059	1,075	4,600	1,075
2018-10-16	1,101	1,101	1,052	1,054	16,300	1,054
2018-10-15	1,122	1,124	1,100	1,100	8,400	1,100
2018-10-12	1,105	1,125	1,102	1,120	4,900	1,120
2018-10-11	1,120	1,120	1,103	1,104	5,700	1,104
2018-10-10	1,155	1,155	1,122	1,122	5,400	1,122
2018-10-09	1,129	1,154	1,129	1,154	3,300	1,154
2018-10-05	1,148	1,158	1,148	1,158	3,400	1,158
2018-10-04	1,138	1,148	1,138	1,148	6,200	1,148
2018-10-03	1,140	1,140	1,132	1,137	1,700	1,137
2018-10-02	1,135	1,135	1,131	1,134	3,800	1,134
2018-10-01	1,138	1,140	1,135	1,135	4,400	1,135
2018-09-28	1,124	1,137	1,123	1,134	6,400	1,134
2018-09-27	1,118	1,123	1,118	1,123	4,300	1,123
2018-09-26	1,119	1,119	1,115	1,118	5,100	1,118
2018-09-25	1,111	1,119	1,108	1,119	7,700	1,119
2018-09-21	1,114	1,115	1,100	1,112	9,800	1,112
2018-09-20	1,108	1,112	1,099	1,110	5,900	1,110
2018-09-19	1,108	1,108	1,098	1,100	4,600	1,100
2018-09-18	1,100	1,104	1,094	1,103	3,300	1,103
2018-09-14	1,090	1,103	1,090	1,095	6,700	1,095
2018-09-13	1,085	1,094	1,085	1,094	2,200	1,094
2018-09-12	1,088	1,090	1,085	1,090	2,900	1,090
2018-09-11	1,089	1,095	1,085	1,089	3,800	1,089
2018-09-10	1,100	1,100	1,088	1,088	3,100	1,088
2018-09-07	1,090	1,090	1,087	1,089	3,700	1,089
2018-09-06	1,095	1,100	1,091	1,092	3,300	1,092
2018-09-05	1,106	1,109	1,093	1,096	4,900	1,096
2018-09-04	1,117	1,117	1,106	1,106	2,900	1,106
2018-09-03	1,118	1,118	1,108	1,108	1,600	1,108
2018-08-31	1,118	1,118	1,106	1,108	3,200	1,108
2018-08-30	1,127	1,127	1,114	1,117	1,900	1,117
2018-08-29	1,130	1,130	1,122	1,127	3,500	1,127
2018-08-28	1,094	1,150	1,094	1,149	10,100	1,149
2018-08-27	1,108	1,114	1,094	1,094	3,100	1,094
2018-08-24	1,098	1,100	1,093	1,094	1,200	1,094
2018-08-23	1,093	1,095	1,093	1,095	1,200	1,095
2018-08-22	1,102	1,102	1,093	1,093	3,100	1,093
2018-08-21	1,108	1,117	1,107	1,107	1,100	1,107
2018-08-20	1,110	1,114	1,108	1,108	700	1,108
2018-08-17	1,108	1,119	1,101	1,104	1,500	1,104
2018-08-16	1,122	1,140	1,100	1,107	3,100	1,107
2018-08-15	1,085	1,122	1,085	1,101	15,100	1,101
2018-08-14	1,120	1,140	1,120	1,138	3,100	1,138
2018-08-13	1,099	1,133	1,097	1,133	13,600	1,133
2018-08-10	1,127	1,128	1,120	1,122	2,000	1,122
2018-08-09	1,125	1,127	1,119	1,119	1,900	1,119
2018-08-08	1,120	1,125	1,120	1,122	2,200	1,122
2018-08-07	1,120	1,124	1,119	1,123	2,000	1,123
2018-08-06	1,128	1,128	1,120	1,125	1,700	1,125
2018-08-03	1,130	1,133	1,125	1,128	2,300	1,128
2018-08-02	1,159	1,159	1,130	1,130	2,000	1,130
2018-08-01	1,160	1,160	1,149	1,149	2,900	1,149
2018-07-31	1,164	1,164	1,145	1,161	2,500	1,161
2018-07-30	1,169	1,170	1,152	1,164	7,400	1,164
2018-07-27	1,136	1,171	1,123	1,171	7,800	1,171
2018-07-26	1,121	1,137	1,121	1,133	11,800	1,133
2018-07-25	1,120	1,125	1,120	1,121	800	1,121
2018-07-24	1,120	1,125	1,120	1,124	900	1,124
2018-07-23	1,125	1,125	1,122	1,123	1,300	1,123
2018-07-20	1,123	1,127	1,123	1,125	1,800	1,125
2018-07-19	1,125	1,127	1,123	1,124	1,200	1,124
2018-07-18	1,122	1,128	1,118	1,125	4,300	1,125
2018-07-17	1,128	1,129	1,123	1,123	2,600	1,123
2018-07-13	1,124	1,125	1,118	1,124	2,900	1,124
2018-07-12	1,115	1,118	1,115	1,118	1,600	1,118
2018-07-11	1,137	1,138	1,115	1,115	23,300	1,115
2018-07-10	1,163	1,163	1,136	1,136	5,300	1,136
2018-07-09	1,156	1,156	1,144	1,144	4,900	1,144
2018-07-06	1,164	1,164	1,148	1,148	6,400	1,148
2018-07-05	1,156	1,165	1,152	1,152	3,400	1,152
2018-07-04	1,176	1,176	1,156	1,156	4,500	1,156
2018-07-03	1,155	1,157	1,151	1,151	3,600	1,151
2018-07-02	1,173	1,173	1,156	1,156	2,100	1,156
2018-06-29	1,173	1,173	1,160	1,161	2,100	1,161
2018-06-28	1,160	1,174	1,160	1,164	4,800	1,164
2018-06-27	1,150	1,174	1,150	1,159	3,700	1,159
2018-06-26	1,166	1,174	1,166	1,173	3,500	1,173
2018-06-25	1,176	1,184	1,166	1,167	4,200	1,167
2018-06-22	1,169	1,176	1,169	1,176	1,800	1,176
2018-06-21	1,172	1,184	1,169	1,176	1,400	1,176
2018-06-20	1,175	1,179	1,169	1,172	4,300	1,172
2018-06-19	1,181	1,185	1,174	1,174	2,600	1,174
2018-06-18	1,184	1,184	1,181	1,181	1,900	1,181
2018-06-15	1,191	1,191	1,183	1,188	1,300	1,188
2018-06-14	1,183	1,193	1,183	1,190	2,500	1,190
2018-06-13	1,183	1,189	1,183	1,186	2,800	1,186
2018-06-12	1,185	1,187	1,183	1,184	2,600	1,184
2018-06-11	1,192	1,192	1,181	1,183	2,600	1,183
2018-06-08	1,172	1,187	1,172	1,180	4,700	1,180
2018-06-07	1,171	1,182	1,171	1,181	1,700	1,181
2018-06-06	1,176	1,178	1,168	1,171	5,100	1,171
2018-06-05	1,206	1,206	1,175	1,181	6,100	1,181
2018-06-04	1,168	1,210	1,168	1,206	11,500	1,206
2018-06-01	1,171	1,171	1,166	1,166	2,300	1,166
2018-05-31	1,170	1,176	1,170	1,173	2,600	1,173
2018-05-30	1,168	1,173	1,163	1,170	7,200	1,170
2018-05-29	1,167	1,175	1,167	1,169	2,700	1,169
2018-05-28	1,174	1,175	1,168	1,169	1,900	1,169
2018-05-25	1,168	1,174	1,168	1,174	1,700	1,174
2018-05-24	1,170	1,176	1,167	1,173	2,600	1,173
2018-05-23	1,165	1,172	1,163	1,164	8,000	1,164
2018-05-22	1,171	1,174	1,164	1,166	3,500	1,166
2018-05-21	1,180	1,180	1,164	1,166	4,500	1,166
2018-05-18	1,163	1,184	1,162	1,180	3,400	1,180
2018-05-17	1,176	1,176	1,162	1,166	6,500	1,166
2018-05-16	1,179	1,182	1,176	1,176	4,900	1,176
2018-05-15	1,201	1,201	1,180	1,182	5,600	1,182
2018-05-14	1,199	1,202	1,184	1,184	3,500	1,184
2018-05-11	1,206	1,210	1,190	1,190	6,700	1,190
2018-05-10	1,223	1,223	1,207	1,210	2,900	1,210
2018-05-09	1,219	1,224	1,216	1,221	8,000	1,221
2018-05-08	1,215	1,220	1,214	1,219	4,800	1,219
2018-05-07	1,209	1,215	1,208	1,210	2,600	1,210
2018-05-02	1,218	1,218	1,205	1,206	4,500	1,206
2018-05-01	1,210	1,222	1,208	1,217	5,000	1,217
2018-04-27	1,216	1,219	1,215	1,219	5,500	1,219
2018-04-26	1,213	1,216	1,211	1,216	3,700	1,216
2018-04-25	1,211	1,214	1,209	1,213	2,200	1,213
2018-04-24	1,210	1,215	1,210	1,211	3,100	1,211
2018-04-23	1,205	1,213	1,187	1,213	6,700	1,213
2018-04-20	1,216	1,216	1,213	1,215	3,000	1,215
2018-04-19	1,217	1,217	1,203	1,216	1,700	1,216
2018-04-18	1,214	1,218	1,214	1,217	3,200	1,217
2018-04-17	1,205	1,214	1,204	1,214	3,000	1,214
2018-04-16	1,198	1,207	1,160	1,205	7,000	1,205
2018-04-13	1,200	1,200	1,191	1,198	4,300	1,198
2018-04-12	1,217	1,219	1,213	1,219	1,300	1,219
2018-04-11	1,216	1,220	1,204	1,217	4,900	1,217
2018-04-10	1,220	1,220	1,207	1,217	3,700	1,217
2018-04-09	1,211	1,220	1,210	1,218	5,500	1,218
2018-04-06	1,199	1,217	1,178	1,215	11,600	1,215
2018-04-05	1,180	1,200	1,177	1,200	7,800	1,200
2018-04-04	1,164	1,177	1,162	1,173	3,700	1,173
2018-04-03	1,153	1,173	1,150	1,163	5,500	1,163
2018-03-30	1,180	1,180	1,162	1,172	3,500	1,172
2018-03-29	1,170	1,171	1,149	1,171	2,600	1,171
2018-03-28	1,144	1,175	1,136	1,172	6,000	1,172
2018-03-27	1,137	1,146	1,137	1,146	3,500	1,146
2018-03-26	1,127	1,136	1,127	1,135	4,400	1,135
2018-03-23	1,153	1,159	1,129	1,132	6,700	1,132
2018-03-22	1,140	1,183	1,137	1,175	12,700	1,175
2018-03-20	1,134	1,139	1,130	1,138	2,200	1,138
2018-03-19	1,139	1,142	1,134	1,142	2,800	1,142
2018-03-16	1,145	1,151	1,132	1,135	6,600	1,135
2018-03-15	1,165	1,165	1,147	1,151	2,900	1,151
2018-03-14	1,168	1,168	1,144	1,165	6,800	1,165
2018-03-13	1,131	1,175	1,130	1,175	14,700	1,175
2018-03-12	1,136	1,139	1,126	1,132	4,800	1,132
2018-03-09	1,125	1,133	1,117	1,127	9,800	1,127
2018-03-08	1,130	1,130	1,122	1,122	5,400	1,122
2018-03-07	1,142	1,143	1,125	1,126	12,300	1,126
2018-03-06	1,137	1,143	1,137	1,140	4,100	1,140
2018-03-05	1,148	1,148	1,131	1,132	9,400	1,132
2018-03-02	1,143	1,147	1,143	1,146	8,700	1,146
2018-03-01	1,144	1,149	1,144	1,149	5,200	1,149
2018-02-28	1,141	1,151	1,141	1,145	9,500	1,145
2018-02-27	1,141	1,144	1,141	1,141	4,200	1,141
2018-02-26	1,138	1,144	1,136	1,141	3,000	1,141
2018-02-23	1,142	1,148	1,129	1,133	13,100	1,133
2018-02-22	1,152	1,154	1,138	1,142	11,700	1,142
2018-02-21	1,153	1,159	1,152	1,152	6,400	1,152
2018-02-20	1,156	1,158	1,154	1,157	4,800	1,157
2018-02-19	1,158	1,160	1,151	1,151	10,400	1,151
2018-02-16	1,150	1,166	1,149	1,153	12,500	1,153
2018-02-15	1,165	1,174	1,141	1,143	18,100	1,143
2018-02-14	1,150	1,167	1,149	1,165	9,500	1,165
2018-02-13	1,166	1,172	1,151	1,151	9,000	1,151
2018-02-09	1,146	1,149	1,140	1,147	10,600	1,147
2018-02-08	1,160	1,164	1,151	1,153	8,000	1,153
2018-02-07	1,170	1,180	1,153	1,153	17,400	1,153
2018-02-06	1,199	1,199	1,152	1,160	23,600	1,160
2018-02-05	1,202	1,204	1,200	1,201	14,100	1,201
2018-02-02	1,203	1,206	1,202	1,205	6,000	1,205
2018-02-01	1,205	1,206	1,202	1,203	5,700	1,203
2018-01-31	1,205	1,206	1,202	1,202	9,200	1,202
2018-01-30	1,208	1,208	1,203	1,203	9,800	1,203
2018-01-29	1,211	1,215	1,210	1,211	4,800	1,211
2018-01-26	1,210	1,218	1,209	1,211	8,400	1,211
2018-01-25	1,205	1,208	1,203	1,205	5,300	1,205
2018-01-24	1,205	1,208	1,204	1,205	5,800	1,205
2018-01-23	1,210	1,212	1,201	1,205	17,800	1,205
2018-01-22	1,211	1,211	1,203	1,206	7,300	1,206
2018-01-19	1,212	1,214	1,208	1,211	5,800	1,211
2018-01-18	1,218	1,218	1,210	1,211	10,300	1,211
2018-01-17	1,226	1,229	1,213	1,214	13,800	1,214
2018-01-16	1,228	1,236	1,225	1,228	13,300	1,228
2018-01-15	1,225	1,235	1,225	1,233	7,400	1,233
2018-01-12	1,229	1,229	1,219	1,223	6,300	1,223
2018-01-11	1,224	1,231	1,222	1,231	5,700	1,231
2018-01-10	1,217	1,236	1,217	1,235	15,500	1,235
2018-01-09	1,213	1,218	1,211	1,215	6,400	1,215
2018-01-05	1,212	1,215	1,210	1,211	11,800	1,211
2018-01-04	1,215	1,216	1,210	1,210	15,800	1,210

分割・併合履歴： [2017-06-28]1株→0.1株