2215 第一屋製パン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3096396795296712,600967
2019-12-2797498096496452,800964
2019-12-2699599799399758,200997
2019-12-2599899899599514,400995
2019-12-249969979949979,200997
2019-12-2399899899099611,900996
2019-12-2099099598999011,700990
2019-12-199909909899899,100989
2019-12-189909909879907,400990
2019-12-1799099098899021,900990
2019-12-169879909869907,800990
2019-12-139889899869876,700987
2019-12-129909909819837,500983
2019-12-119839889819886,500988
2019-12-1098798797898324,700983
2019-12-091,0001,00099299323,800993
2019-12-069961,0009951,0007,7001,000
2019-12-0599599999499910,400999
2019-12-049949959929955,000995
2019-12-039949959929954,800995
2019-12-029989999929957,800995
2019-11-299959989959974,400997
2019-11-289979979959973,200997
2019-11-279959969929963,500996
2019-11-269959969939933,900993
2019-11-259959959949952,500995
2019-11-229959969929925,900992
2019-11-219951,0009959987,200998
2019-11-209909959909954,300995
2019-11-199971,0009909909,000990
2019-11-189939969909947,200994
2019-11-159909929869924,400992
2019-11-149909909859855,400985
2019-11-139899939899936,500993
2019-11-129889909859865,300986
2019-11-119909919839839,900983
2019-11-0898098397898212,200982
2019-11-079809809799802,600980
2019-11-069809809769804,100980
2019-11-059759809759805,400980
2019-11-019739759719733,200973
2019-10-319759769719717,400971
2019-10-3097598197498112,400981
2019-10-299759759739752,700975
2019-10-289779779749754,100975
2019-10-259749759719751,900975
2019-10-249689759689712,400971
2019-10-239739759689684,700968
2019-10-219719759709731,600973
2019-10-189639719639713,000971
2019-10-179749759609649,100964
2019-10-169779779739745,200974
2019-10-159759779739764,200976
2019-10-119809809709753,300975
2019-10-109789789669731,800973
2019-10-099749819679734,500973
2019-10-089829829739734,900973
2019-10-079729799729793,800979
2019-10-049679709659691,900969
2019-10-039619689579682,700968
2019-10-029639699609646,200964
2019-10-019639679619624,700962
2019-09-309569619539614,300961
2019-09-279439589439534,400953
2019-09-2694195394194324,600943
2019-09-259269449269357,100935
2019-09-249409489409453,800945
2019-09-209489539449484,600948
2019-09-199469509459484,300948
2019-09-189509509479481,800948
2019-09-179499589489506,100950
2019-09-139459479429477,300947
2019-09-129339399339395,000939
2019-09-119299389299385,800938
2019-09-109269299229292,900929
2019-09-099219289209203,600920
2019-09-069219239189232,500923
2019-09-059209209149193,500919
2019-09-049179189139141,600914
2019-09-039139189139152,200915
2019-09-02915915913915900915
2019-08-309159159109125,000912
2019-08-299119149119111,400911
2019-08-289109189109104,300910
2019-08-279139249119115,200911
2019-08-269089209089138,200913
2019-08-239259259209232,800923
2019-08-2296096491791716,300917
2019-08-219669669579582,200958
2019-08-209589669589661,800966
2019-08-19958958957957800957
2019-08-169559619559584,700958
2019-08-159659659559564,600956
2019-08-149739739639682,300968
2019-08-139739739639635,500963
2019-08-099709739699732,100973
2019-08-089699709639701,600970
2019-08-079659679629632,500963
2019-08-069649749559646,700964
2019-08-059779779689684,800968
2019-08-029849929729747,100974
2019-08-0197099897099417,500994
2019-07-319739809739754,000975
2019-07-309799849779843,700984
2019-07-299809809759755,200975
2019-07-269819869759804,100980
2019-07-259829879809842,300984
2019-07-249819869819831,400983
2019-07-239819859809812,800981
2019-07-229869909829833,600983
2019-07-199819869819821,900982
2019-07-189849859809803,000980
2019-07-179939939819813,700981
2019-07-169879949859932,900993
2019-07-129899919869872,300987
2019-07-119869919859903,900990
2019-07-109959959859855,700985
2019-07-099979999939994,200999
2019-07-089949949909902,700990
2019-07-059909969909942,700994
2019-07-049909979909912,800991
2019-07-039929989909904,100990
2019-07-029999999879952,000995
2019-07-019981,0009839964,200996
2019-06-289919919799836,100983
2019-06-279919919879881,800988
2019-06-269919989909912,900991
2019-06-251,0031,0039949971,200997
2019-06-241,0001,0049959991,000999
2019-06-211,0051,0059911,0003,1001,000
2019-06-209981,0089971,0081,3001,008
2019-06-191,0001,0079989982,900998
2019-06-181,0021,0039999992,400999
2019-06-171,0031,0101,0031,0102,0001,010
2019-06-141,0011,0091,0011,0032,5001,003
2019-06-131,0131,0131,0021,0132,5001,013
2019-06-121,0071,0161,0031,0142,0001,014
2019-06-111,0101,0161,0091,0161,6001,016
2019-06-101,0181,0181,0001,0103,8001,010
2019-06-071,0181,0181,0031,0171,7001,017
2019-06-069941,0189941,0184,4001,018
2019-06-059929929809884,000988
2019-06-049939969819862,900986
2019-06-039901,0029909912,500991
2019-05-319969969909941,700994
2019-05-309969989849964,100996
2019-05-291,0091,0099869933,500993
2019-05-289991,0059909903,900990
2019-05-279981,0069989991,300999
2019-05-241,0011,0019979972,900997
2019-05-231,0051,0081,0001,0072,2001,007
2019-05-221,0191,0191,0001,0001,6001,000
2019-05-211,0281,0281,0061,0061,8001,006
2019-05-201,0131,0291,0131,0213,5001,021
2019-05-171,0191,0421,0151,0393,6001,039
2019-05-169951,0469951,0468,5001,046
2019-05-159981,0099929954,000995
2019-05-149909979899933,100993
2019-05-139959989909902,700990
2019-05-109989989929922,400992
2019-05-099959979939934,300993
2019-05-081,0021,0029959963,800996
2019-05-071,0031,0059971,0012,5001,001
2019-04-261,0001,0051,0001,0032,7001,003
2019-04-251,0091,0189959975,700997
2019-04-241,0131,0181,0091,0095,8001,009
2019-04-231,0161,0171,0121,0172,0001,017
2019-04-221,0101,0171,0101,0171,7001,017
2019-04-191,0171,0171,0101,0102,0001,010
2019-04-181,0201,0201,0111,0171,8001,017
2019-04-171,0211,0211,0171,0202,5001,020
2019-04-161,0191,0201,0151,0161,9001,016
2019-04-151,0161,0171,0101,0145,9001,014
2019-04-121,0251,0301,0181,0262,4001,026
2019-04-111,0161,0261,0151,0241,0001,024
2019-04-101,0201,0201,0131,0192,2001,019
2019-04-091,0181,0231,0181,0231,7001,023
2019-04-081,0151,0251,0151,0212,1001,021
2019-04-051,0131,0201,0131,0192,0001,019
2019-04-041,0201,0231,0141,0222,6001,022
2019-04-031,0161,0241,0081,0244,0001,024
2019-04-021,0231,0231,0141,0211,8001,021
2019-04-011,0131,0201,0121,0183,9001,018
2019-03-291,0161,0161,0091,0131,5001,013
2019-03-281,0151,0161,0101,0163,4001,016
2019-03-271,0181,0281,0171,01919,3001,019
2019-03-261,0221,0301,0201,0306,9001,030
2019-03-251,0171,0251,0171,0223,6001,022
2019-03-229971,0289971,0284,7001,028
2019-03-201,0011,0089959964,200996
2019-03-191,0111,0161,0011,0014,4001,001
2019-03-181,0291,0291,0111,0115,2001,011
2019-03-151,0391,0401,0201,0295,8001,029
2019-03-141,0351,0381,0281,0283,6001,028
2019-03-131,0261,0321,0201,0202,2001,020
2019-03-121,0321,0391,0301,0335,4001,033
2019-03-111,0161,0361,0161,0333,6001,033
2019-03-081,0231,0251,0151,0154,6001,015
2019-03-071,0161,0251,0161,0253,6001,025
2019-03-061,0211,0231,0121,0223,3001,022
2019-03-051,0001,0231,0001,0234,8001,023
2019-03-041,0001,0031,0001,0032,6001,003
2019-03-019981,0069989983,100998
2019-02-281,0071,0109939956,700995
2019-02-271,0051,0061,0011,0043,0001,004
2019-02-261,0101,0141,0051,0072,2001,007
2019-02-251,0161,0231,0121,0124,5001,012
2019-02-221,0261,0261,0131,0142,2001,014
2019-02-211,0171,0351,0171,0294,6001,029
2019-02-201,0291,0291,0151,0174,2001,017
2019-02-191,0381,0411,0341,0353,6001,035
2019-02-181,0311,0421,0201,0387,9001,038
2019-02-159851,0209841,0207,9001,020
2019-02-149949949869864,900986
2019-02-131,0001,0009919942,800994
2019-02-121,0101,0109951,0003,1001,000
2019-02-081,0141,0149949954,200995
2019-02-071,0101,0181,0061,0183,1001,018
2019-02-061,0011,0141,0011,0143,7001,014
2019-02-059961,0029911,0026,5001,002
2019-02-049839969839935,000993
2019-02-019819829779826,400982
2019-01-319879879819815,300981
2019-01-309929929859865,200986
2019-01-299859909819905,400990
2019-01-281,0061,00698498410,000984
2019-01-251,0301,0331,0011,0075,0001,007
2019-01-241,0451,0471,0101,0259,0001,025
2019-01-231,0471,0571,0471,0471,7001,047
2019-01-221,0471,0511,0451,0482,0001,048
2019-01-211,0311,0481,0311,0464,8001,046
2019-01-181,0451,0501,0311,0334,6001,033
2019-01-171,0381,0501,0381,0471,8001,047
2019-01-161,0491,0491,0341,0381,3001,038
2019-01-151,0431,0481,0381,0423,6001,042
2019-01-111,0461,0601,0401,0585,6001,058
2019-01-101,0001,0411,0001,03910,6001,039
2019-01-099801,0009791,00011,5001,000
2019-01-0898498597898013,800980
2019-01-079929979819818,900981
2019-01-049879879819827,500982

分割・併合履歴 : [2017-06-28]1株→0.1株