2215 第一屋製パン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	544	556	540	553	11,600	553
2021-12-29	527	542	525	542	13,100	542
2021-12-28	529	531	523	527	16,400	527
2021-12-27	541	541	527	530	13,900	530
2021-12-24	546	547	542	542	4,100	542
2021-12-23	540	549	540	546	14,300	546
2021-12-22	535	538	530	537	13,300	537
2021-12-21	540	541	536	538	5,000	538
2021-12-20	545	547	539	539	9,800	539
2021-12-17	544	555	534	549	33,200	549
2021-12-16	569	569	544	546	35,700	546
2021-12-15	573	575	565	565	11,300	565
2021-12-14	573	576	571	573	5,200	573
2021-12-13	580	581	573	573	8,600	573
2021-12-10	573	574	570	573	7,000	573
2021-12-09	573	573	571	573	3,200	573
2021-12-08	572	575	567	573	14,500	573
2021-12-07	554	565	554	565	14,000	565
2021-12-06	552	557	550	555	28,700	555
2021-12-03	545	562	543	562	22,100	562
2021-12-02	540	542	535	536	22,100	536
2021-12-01	535	545	530	544	23,100	544
2021-11-30	542	543	524	529	31,900	529
2021-11-29	537	579	527	536	70,700	536
2021-11-26	555	555	532	546	45,800	546
2021-11-25	595	595	562	563	62,000	563
2021-11-24	614	615	596	596	52,200	596
2021-11-22	650	652	622	622	36,300	622
2021-11-19	663	665	652	655	12,600	655
2021-11-18	675	675	663	666	12,600	666
2021-11-17	684	684	674	675	12,700	675
2021-11-16	691	694	680	680	15,100	680
2021-11-15	698	701	690	699	7,200	699
2021-11-12	701	705	692	699	13,100	699
2021-11-11	689	701	689	700	6,300	700
2021-11-10	690	692	683	691	13,100	691
2021-11-09	700	700	690	690	13,500	690
2021-11-08	706	708	694	696	12,900	696
2021-11-05	707	708	702	706	9,300	706
2021-11-04	693	708	683	707	23,300	707
2021-11-02	679	688	678	685	27,600	685
2021-11-01	700	701	674	678	41,300	678
2021-10-29	698	699	676	681	27,700	681
2021-10-28	730	731	698	698	43,500	698
2021-10-27	743	744	737	737	9,600	737
2021-10-26	751	751	743	744	15,800	744
2021-10-25	751	754	751	751	5,000	751
2021-10-22	759	759	755	755	4,300	755
2021-10-21	758	760	757	760	7,800	760
2021-10-20	760	761	757	758	9,300	758
2021-10-19	758	762	758	760	6,100	760
2021-10-18	763	768	758	761	22,600	761
2021-10-15	765	766	750	763	32,800	763
2021-10-14	770	773	765	765	14,800	765
2021-10-13	780	781	771	775	11,700	775
2021-10-12	782	785	780	780	7,500	780
2021-10-11	786	787	782	782	4,200	782
2021-10-08	781	786	781	784	8,500	784
2021-10-07	785	785	781	781	9,300	781
2021-10-06	791	792	786	786	12,900	786
2021-10-05	798	798	791	792	11,900	792
2021-10-04	802	804	798	799	7,000	799
2021-10-01	808	808	802	802	7,800	802
2021-09-30	812	814	810	810	9,600	810
2021-09-29	811	811	806	807	8,000	807
2021-09-28	803	814	800	811	18,300	811
2021-09-27	800	803	800	800	13,800	800
2021-09-24	798	802	796	802	13,100	802
2021-09-22	800	803	797	797	14,000	797
2021-09-21	808	808	800	801	26,700	801
2021-09-17	819	820	813	815	17,800	815
2021-09-16	823	823	819	820	10,200	820
2021-09-15	824	825	822	824	10,800	824
2021-09-14	824	825	821	825	11,600	825
2021-09-13	822	830	821	824	16,800	824
2021-09-10	829	832	821	825	24,200	825
2021-09-09	828	833	828	830	9,400	830
2021-09-08	829	832	829	831	10,300	831
2021-09-07	832	835	830	832	11,700	832
2021-09-06	842	842	830	833	24,500	833
2021-09-03	843	850	840	840	32,100	840
2021-09-02	867	868	858	858	5,600	858
2021-09-01	863	867	863	867	2,000	867
2021-08-31	864	867	863	863	1,700	863
2021-08-30	873	873	864	869	2,800	869
2021-08-27	867	870	864	870	1,900	870
2021-08-26	859	867	859	867	4,900	867
2021-08-25	856	860	856	859	3,000	859
2021-08-24	857	858	855	857	3,400	857
2021-08-23	858	860	857	857	3,100	857
2021-08-20	858	859	856	858	3,400	858
2021-08-19	852	857	852	855	3,400	855
2021-08-18	852	855	851	852	1,400	852
2021-08-17	856	856	852	852	2,100	852
2021-08-16	866	867	857	857	5,600	857
2021-08-13	866	867	865	866	1,700	866
2021-08-12	869	869	866	866	4,400	866
2021-08-11	865	869	865	869	1,500	869
2021-08-10	865	870	865	865	4,200	865
2021-08-06	869	869	866	866	3,000	866
2021-08-05	872	874	870	870	3,800	870
2021-08-04	877	877	873	873	2,800	873
2021-08-03	877	880	873	873	2,900	873
2021-08-02	877	882	875	881	5,500	881
2021-07-30	883	885	877	877	4,400	877
2021-07-29	883	883	880	880	3,900	880
2021-07-28	884	884	880	880	3,300	880
2021-07-27	880	883	876	883	7,200	883
2021-07-26	875	881	872	878	20,200	878
2021-07-21	872	887	866	877	64,800	877
2021-07-20	937	937	932	932	2,800	932
2021-07-19	933	935	930	931	3,600	931
2021-07-16	935	937	933	933	2,600	933
2021-07-15	941	942	935	935	2,800	935
2021-07-14	939	942	938	938	2,300	938
2021-07-13	942	943	939	939	1,800	939
2021-07-12	941	944	939	939	2,900	939
2021-07-09	940	944	939	939	4,300	939
2021-07-08	944	945	940	940	2,400	940
2021-07-07	944	944	941	941	1,600	941
2021-07-06	947	947	944	944	900	944
2021-07-05	945	947	943	944	1,100	944
2021-07-02	945	948	943	943	1,300	943
2021-07-01	948	950	943	945	1,500	945
2021-06-30	949	950	945	948	1,400	948
2021-06-29	946	949	945	949	2,200	949
2021-06-28	949	949	946	949	1,600	949
2021-06-25	946	949	944	946	3,900	946
2021-06-24	949	950	947	949	1,700	949
2021-06-23	948	949	944	949	1,600	949
2021-06-22	944	948	944	948	2,300	948
2021-06-21	955	955	943	943	5,300	943
2021-06-18	955	959	950	955	2,400	955
2021-06-17	957	957	955	955	1,200	955
2021-06-16	956	957	950	957	1,700	957
2021-06-15	952	958	952	952	1,500	952
2021-06-14	959	959	951	952	1,900	952
2021-06-11	960	960	955	955	3,400	955
2021-06-10	960	961	958	960	1,600	960
2021-06-09	954	960	953	960	1,500	960
2021-06-08	948	955	948	954	1,800	954
2021-06-07	955	955	948	948	2,400	948
2021-06-04	949	953	947	952	1,700	952
2021-06-03	949	952	946	950	3,900	950
2021-06-02	950	952	947	947	2,000	947
2021-06-01	948	953	948	953	2,000	953
2021-05-31	956	956	951	951	1,700	951
2021-05-28	958	958	950	957	4,700	957
2021-05-27	949	952	949	950	7,000	950
2021-05-26	949	950	949	949	1,300	949
2021-05-25	947	951	947	949	2,400	949
2021-05-24	958	958	946	949	4,800	949
2021-05-21	956	956	952	952	1,100	952
2021-05-20	955	956	951	951	1,100	951
2021-05-19	952	958	950	950	6,400	950
2021-05-18	952	952	951	952	2,600	952
2021-05-17	952	956	952	953	2,200	953
2021-05-14	960	963	952	952	2,000	952
2021-05-13	953	959	953	954	1,100	954
2021-05-12	956	962	953	953	2,400	953
2021-05-11	959	962	956	956	3,100	956
2021-05-10	952	960	952	959	2,700	959
2021-05-07	962	962	954	954	2,400	954
2021-05-06	953	959	952	952	1,800	952
2021-04-30	958	958	953	953	3,800	953
2021-04-28	962	969	960	960	3,900	960
2021-04-27	965	970	962	962	1,700	962
2021-04-26	970	970	963	964	2,300	964
2021-04-23	965	966	962	962	1,600	962
2021-04-22	962	969	962	963	1,800	963
2021-04-21	967	970	963	963	3,100	963
2021-04-20	970	971	967	967	1,900	967
2021-04-19	972	972	969	972	1,400	972
2021-04-16	971	973	970	970	1,800	970
2021-04-15	971	976	971	973	1,000	973
2021-04-14	971	973	971	972	1,400	972
2021-04-13	978	978	971	974	2,000	974
2021-04-12	977	977	974	975	1,400	975
2021-04-09	970	979	970	971	3,300	971
2021-04-08	973	980	973	973	2,900	973
2021-04-07	971	978	971	975	2,200	975
2021-04-06	976	981	972	972	4,600	972
2021-04-05	971	975	970	975	2,200	975
2021-04-02	970	972	969	969	2,100	969
2021-04-01	973	975	970	970	2,100	970
2021-03-31	979	980	971	975	2,900	975
2021-03-30	986	986	978	979	3,600	979
2021-03-29	982	987	970	987	28,900	987
2021-03-26	988	988	980	982	3,500	982
2021-03-25	985	988	980	988	3,900	988
2021-03-24	987	987	976	984	4,000	984
2021-03-23	989	990	983	987	4,200	987
2021-03-22	982	991	982	989	5,900	989
2021-03-19	985	990	982	990	5,600	990
2021-03-18	977	985	977	985	5,500	985
2021-03-17	987	987	980	987	2,900	987
2021-03-16	987	987	981	987	3,300	987
2021-03-15	986	987	979	987	4,300	987
2021-03-12	980	985	979	985	5,700	985
2021-03-11	979	985	978	985	3,300	985
2021-03-10	980	984	978	979	4,100	979
2021-03-09	977	987	975	987	5,900	987
2021-03-08	975	977	970	977	3,000	977
2021-03-05	969	975	969	975	2,400	975
2021-03-04	973	973	968	972	900	972
2021-03-03	968	974	968	972	1,800	972
2021-03-02	976	976	968	968	2,600	968
2021-03-01	971	976	971	971	2,300	971
2021-02-26	973	978	971	971	4,900	971
2021-02-25	970	978	970	973	2,800	973
2021-02-24	970	973	970	972	1,100	972
2021-02-22	970	976	970	971	1,000	971
2021-02-19	970	978	970	972	1,700	972
2021-02-18	974	974	970	970	1,600	970
2021-02-17	979	979	974	974	7,700	974
2021-02-16	984	984	975	980	4,300	980
2021-02-15	971	983	970	983	6,200	983
2021-02-12	970	975	970	974	5,200	974
2021-02-10	973	973	970	970	2,100	970
2021-02-09	969	973	969	973	1,900	973
2021-02-08	972	973	970	973	5,400	973
2021-02-05	969	971	968	971	2,000	971
2021-02-04	970	971	966	969	1,900	969
2021-02-03	965	971	964	970	1,700	970
2021-02-02	970	971	950	965	4,200	965
2021-02-01	967	970	966	967	5,600	967
2021-01-29	973	973	967	970	1,500	970
2021-01-28	969	973	968	972	5,700	972
2021-01-27	970	973	969	969	7,900	969
2021-01-26	971	973	971	973	1,200	973
2021-01-25	970	973	970	971	2,000	971
2021-01-22	971	975	970	971	2,600	971
2021-01-21	972	977	972	974	2,000	974
2021-01-20	980	980	973	976	900	976
2021-01-19	970	980	970	980	5,500	980
2021-01-18	975	975	970	971	3,900	971
2021-01-15	975	978	972	978	3,000	978
2021-01-14	977	979	976	976	2,300	976
2021-01-13	980	980	977	977	3,600	977
2021-01-12	980	982	980	981	2,500	981
2021-01-08	980	985	980	982	4,700	982
2021-01-07	985	985	980	983	4,900	983
2021-01-06	979	985	979	982	3,100	982
2021-01-05	985	985	979	981	5,500	981
2021-01-04	987	987	981	982	7,200	982

分割・併合履歴： [2017-06-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30