2215 第一屋製パン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	990	990	979	987	13,600	987
2020-12-29	977	990	972	990	65,900	990
2020-12-28	1,000	1,006	992	992	103,700	992
2020-12-25	999	1,004	999	1,001	10,800	1,001
2020-12-24	997	1,005	997	999	31,600	999
2020-12-23	999	1,001	996	996	13,300	996
2020-12-22	1,003	1,003	999	999	8,300	999
2020-12-21	1,002	1,007	1,001	1,003	13,500	1,003
2020-12-18	1,005	1,005	1,001	1,005	4,700	1,005
2020-12-17	1,000	1,004	1,000	1,001	23,000	1,001
2020-12-16	1,004	1,007	1,002	1,003	9,100	1,003
2020-12-15	1,005	1,010	1,004	1,004	11,400	1,004
2020-12-14	1,009	1,010	1,005	1,008	13,100	1,008
2020-12-11	1,005	1,009	1,004	1,009	24,100	1,009
2020-12-10	1,001	1,005	1,001	1,005	21,400	1,005
2020-12-09	1,000	1,005	1,000	1,003	25,900	1,003
2020-12-08	1,003	1,006	1,000	1,005	10,900	1,005
2020-12-07	1,001	1,007	1,001	1,003	6,800	1,003
2020-12-04	997	1,003	995	1,002	38,600	1,002
2020-12-03	998	1,008	998	1,007	4,900	1,007
2020-12-02	997	1,004	997	1,001	10,200	1,001
2020-12-01	995	1,003	995	996	5,800	996
2020-11-30	1,001	1,001	996	997	13,200	997
2020-11-27	986	1,004	986	1,000	52,400	1,000
2020-11-26	998	1,003	998	1,002	7,300	1,002
2020-11-25	998	1,001	997	999	8,100	999
2020-11-24	999	1,002	998	999	10,000	999
2020-11-20	1,000	1,003	998	999	13,000	999
2020-11-19	1,003	1,005	1,001	1,003	3,400	1,003
2020-11-18	1,005	1,010	1,001	1,008	5,600	1,008
2020-11-17	1,009	1,010	1,004	1,010	6,300	1,010
2020-11-16	1,002	1,008	1,002	1,008	5,900	1,008
2020-11-13	1,000	1,004	999	1,002	11,000	1,002
2020-11-12	1,000	1,007	1,000	1,007	5,600	1,007
2020-11-11	998	1,005	998	1,005	7,900	1,005
2020-11-10	1,004	1,006	1,000	1,005	9,600	1,005
2020-11-09	1,004	1,004	999	1,004	7,900	1,004
2020-11-06	999	1,005	999	1,004	11,100	1,004
2020-11-05	994	1,000	994	1,000	6,200	1,000
2020-11-04	995	999	994	999	5,000	999
2020-11-02	998	999	994	999	4,400	999
2020-10-30	990	998	989	996	6,800	996
2020-10-29	996	998	995	995	2,500	995
2020-10-28	989	999	972	999	27,200	999
2020-10-27	996	999	995	999	3,300	999
2020-10-26	999	999	991	997	3,600	997
2020-10-23	990	997	990	995	9,000	995
2020-10-22	998	999	996	999	2,600	999
2020-10-21	992	998	992	998	5,800	998
2020-10-20	995	996	994	994	1,300	994
2020-10-19	994	997	993	995	2,100	995
2020-10-16	999	999	993	994	6,300	994
2020-10-15	999	999	994	999	2,800	999
2020-10-14	997	998	995	998	3,900	998
2020-10-13	991	999	991	997	2,400	997
2020-10-12	996	999	993	996	2,900	996
2020-10-09	996	1,000	995	999	7,100	999
2020-10-08	998	999	996	999	6,000	999
2020-10-07	997	999	991	999	5,300	999
2020-10-06	999	999	996	997	1,300	997
2020-10-05	992	999	992	999	4,100	999
2020-10-02	993	999	992	999	2,000	999
2020-09-30	999	999	993	995	5,000	995
2020-09-29	995	999	990	996	7,500	996
2020-09-28	1,000	1,000	983	999	28,200	999
2020-09-25	998	999	991	999	4,900	999
2020-09-24	995	998	995	998	5,400	998
2020-09-23	994	995	993	995	4,600	995
2020-09-18	995	995	991	995	8,100	995
2020-09-17	994	995	991	995	3,500	995
2020-09-16	993	995	991	995	5,600	995
2020-09-15	992	993	988	992	4,300	992
2020-09-14	989	991	987	990	3,400	990
2020-09-11	990	990	982	986	6,900	986
2020-09-10	984	985	979	980	3,500	980
2020-09-09	983	984	978	984	4,800	984
2020-09-08	984	984	976	983	3,600	983
2020-09-07	982	983	975	982	2,400	982
2020-09-04	974	982	972	975	1,900	975
2020-09-03	983	984	973	974	2,500	974
2020-09-02	984	984	970	976	2,200	976
2020-09-01	983	983	975	976	1,800	976
2020-08-31	980	985	978	979	2,000	979
2020-08-28	985	986	981	986	2,400	986
2020-08-27	985	985	981	985	1,600	985
2020-08-26	984	984	980	980	1,200	980
2020-08-25	985	985	980	983	1,900	983
2020-08-24	984	984	979	984	1,300	984
2020-08-21	975	978	975	976	700	976
2020-08-20	972	972	970	970	1,000	970
2020-08-19	975	980	971	971	1,800	971
2020-08-18	975	986	975	977	1,500	977
2020-08-17	979	985	968	985	1,900	985
2020-08-14	981	986	975	975	4,000	975
2020-08-13	981	988	979	986	3,700	986
2020-08-12	983	985	975	985	3,400	985
2020-08-11	979	984	974	983	2,500	983
2020-08-07	975	984	974	977	1,700	977
2020-08-06	983	983	975	981	1,300	981
2020-08-05	968	980	968	973	2,400	973
2020-08-04	926	988	926	988	10,300	988
2020-08-03	922	940	919	940	3,100	940
2020-07-31	921	940	913	922	8,100	922
2020-07-30	952	958	897	920	28,700	920
2020-07-29	962	976	950	950	8,600	950
2020-07-28	983	983	962	977	2,100	977
2020-07-27	956	983	956	983	5,300	983
2020-07-22	985	985	955	955	3,800	955
2020-07-21	980	987	979	987	3,100	987
2020-07-20	980	987	977	987	1,700	987
2020-07-17	979	983	974	981	1,400	981
2020-07-16	981	986	976	978	2,500	978
2020-07-15	980	987	979	985	1,900	985
2020-07-14	977	988	972	988	6,000	988
2020-07-13	982	987	979	983	1,700	983
2020-07-10	991	991	982	982	5,100	982
2020-07-09	991	991	976	990	4,000	990
2020-07-08	992	994	967	987	15,900	987
2020-07-07	987	988	971	988	3,200	988
2020-07-06	972	988	972	988	8,900	988
2020-07-03	971	971	970	971	1,400	971
2020-07-02	969	971	969	971	3,800	971
2020-07-01	962	969	961	962	3,600	962
2020-06-30	969	969	962	969	1,800	969
2020-06-29	961	970	961	969	2,600	969
2020-06-26	961	968	961	968	6,400	968
2020-06-25	959	968	957	961	4,000	961
2020-06-24	968	968	962	968	1,400	968
2020-06-23	969	970	962	968	3,600	968
2020-06-22	970	970	966	969	900	969
2020-06-19	966	970	966	970	1,300	970
2020-06-18	970	971	962	970	1,800	970
2020-06-17	970	970	962	970	1,600	970
2020-06-16	956	969	956	969	2,800	969
2020-06-15	951	959	950	951	800	951
2020-06-12	945	956	945	951	3,200	951
2020-06-11	969	969	950	950	2,400	950
2020-06-10	963	970	956	970	3,300	970
2020-06-09	957	964	947	964	7,900	964
2020-06-08	970	975	962	962	6,400	962
2020-06-05	965	980	965	979	10,700	979
2020-06-04	966	966	961	965	4,700	965
2020-06-03	956	965	956	965	3,100	965
2020-06-02	950	958	950	958	1,900	958
2020-06-01	957	957	950	950	3,800	950
2020-05-29	963	964	952	953	6,700	953
2020-05-28	956	960	953	960	5,000	960
2020-05-27	957	957	950	956	5,000	956
2020-05-26	945	953	943	953	4,900	953
2020-05-25	940	945	937	945	800	945
2020-05-22	945	946	940	943	900	943
2020-05-21	942	945	940	945	2,900	945
2020-05-20	935	945	935	942	1,800	942
2020-05-19	942	946	930	938	3,900	938
2020-05-18	940	940	921	938	1,500	938
2020-05-15	925	940	914	940	3,400	940
2020-05-14	934	934	922	925	1,300	925
2020-05-13	923	933	923	933	1,900	933
2020-05-12	914	923	914	923	1,400	923
2020-05-11	922	922	914	914	1,700	914
2020-05-08	908	918	903	918	2,500	918
2020-05-07	883	909	883	905	2,900	905
2020-05-01	917	923	883	883	7,700	883
2020-04-30	938	938	914	917	7,000	917
2020-04-28	911	921	906	912	3,800	912
2020-04-27	907	915	907	914	2,800	914
2020-04-24	898	907	898	907	2,700	907
2020-04-23	898	905	892	895	2,900	895
2020-04-22	889	897	889	897	1,500	897
2020-04-21	884	895	884	895	2,500	895
2020-04-20	888	896	888	894	1,500	894
2020-04-17	888	910	886	886	4,700	886
2020-04-16	895	903	886	903	3,900	903
2020-04-15	896	896	891	893	2,000	893
2020-04-14	888	888	882	888	2,800	888
2020-04-13	898	898	889	889	1,300	889
2020-04-10	909	913	888	898	2,300	898
2020-04-09	917	917	900	909	4,900	909
2020-04-08	882	910	882	909	4,000	909
2020-04-07	914	920	880	892	5,700	892
2020-04-06	836	878	836	878	9,100	878
2020-04-03	875	876	836	836	10,700	836
2020-04-02	897	897	877	877	7,800	877
2020-04-01	923	927	910	912	3,300	912
2020-03-31	936	941	912	921	4,000	921
2020-03-30	921	939	920	931	8,900	931
2020-03-27	927	952	927	952	14,600	952
2020-03-26	900	926	892	926	6,700	926
2020-03-25	914	914	875	900	14,800	900
2020-03-24	904	908	871	902	14,000	902
2020-03-23	832	878	812	874	11,000	874
2020-03-19	810	849	765	836	10,000	836
2020-03-18	798	812	797	799	6,700	799
2020-03-17	755	798	750	798	11,000	798
2020-03-16	755	780	754	765	5,500	765
2020-03-13	750	762	750	752	13,500	752
2020-03-12	841	843	808	808	9,100	808
2020-03-11	823	859	823	853	6,600	853
2020-03-10	773	859	754	838	18,300	838
2020-03-09	810	813	805	805	7,300	805
2020-03-06	816	826	816	821	4,800	821
2020-03-05	837	837	823	825	8,400	825
2020-03-04	809	824	809	820	6,300	820
2020-03-03	815	852	814	817	16,400	817
2020-03-02	773	800	773	790	16,300	790
2020-02-28	860	860	802	802	15,600	802
2020-02-27	895	897	870	872	11,600	872
2020-02-26	920	921	892	895	9,300	895
2020-02-25	930	931	921	921	7,500	921
2020-02-21	945	958	945	955	4,700	955
2020-02-20	948	956	948	953	2,700	953
2020-02-19	936	956	933	953	8,600	953
2020-02-18	940	949	929	943	6,900	943
2020-02-17	914	943	913	937	9,400	937
2020-02-14	927	928	912	928	6,600	928
2020-02-13	930	930	926	929	2,100	929
2020-02-12	944	944	931	931	2,300	931
2020-02-10	935	943	933	943	2,100	943
2020-02-07	937	937	930	935	7,200	935
2020-02-06	935	944	935	937	4,700	937
2020-02-05	933	950	933	934	3,800	934
2020-02-04	936	939	936	939	2,000	939
2020-02-03	925	937	925	937	2,900	937
2020-01-31	939	939	933	937	3,700	937
2020-01-30	918	957	915	957	10,900	957
2020-01-29	910	919	910	914	6,300	914
2020-01-28	911	913	911	913	4,300	913
2020-01-27	920	920	913	915	7,200	915
2020-01-24	930	930	923	924	9,800	924
2020-01-23	940	940	938	940	6,800	940
2020-01-22	950	954	948	948	10,300	948
2020-01-21	961	962	956	958	1,600	958
2020-01-20	960	962	956	956	3,200	956
2020-01-17	954	957	954	955	1,400	955
2020-01-16	955	956	952	954	2,200	954
2020-01-15	955	958	955	955	2,000	955
2020-01-14	955	957	953	954	2,400	954
2020-01-10	964	964	957	960	1,900	960
2020-01-09	956	964	952	963	4,300	963
2020-01-08	953	956	950	952	3,600	952
2020-01-07	951	963	951	963	6,300	963
2020-01-06	961	961	950	955	5,700	955

分割・併合履歴： [2017-06-28]1株→0.1株