2215 第一屋製パン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	389	393	389	390	3,400	390
2022-12-29	397	397	381	390	24,900	390
2022-12-28	399	400	395	398	11,900	398
2022-12-27	400	404	398	402	17,100	402
2022-12-26	400	400	395	399	17,500	399
2022-12-23	394	398	393	398	5,700	398
2022-12-22	395	398	394	394	4,700	394
2022-12-21	395	399	392	394	17,400	394
2022-12-20	400	400	395	396	6,700	396
2022-12-19	397	398	396	396	8,900	396
2022-12-16	401	401	397	397	8,500	397
2022-12-15	400	402	400	400	2,600	400
2022-12-14	398	405	397	401	19,600	401
2022-12-13	400	400	397	399	5,400	399
2022-12-12	400	400	399	399	1,900	399
2022-12-09	398	400	398	400	7,600	400
2022-12-08	404	404	398	398	6,600	398
2022-12-07	399	403	399	401	6,500	401
2022-12-06	404	404	400	400	3,000	400
2022-12-05	402	404	401	402	6,600	402
2022-12-02	405	405	400	400	6,800	400
2022-12-01	406	408	404	405	4,100	405
2022-11-30	409	409	404	404	3,300	404
2022-11-29	408	412	407	407	21,600	407
2022-11-28	408	408	407	408	4,700	408
2022-11-25	408	408	404	405	6,500	405
2022-11-24	404	408	402	405	9,200	405
2022-11-22	403	403	400	403	8,200	403
2022-11-21	398	401	398	399	9,100	399
2022-11-18	398	401	398	399	8,900	399
2022-11-17	401	401	398	398	8,800	398
2022-11-16	408	408	402	402	4,500	402
2022-11-15	410	410	407	409	4,100	409
2022-11-14	407	415	405	415	11,100	415
2022-11-11	401	407	398	407	7,500	407
2022-11-10	397	406	397	403	10,100	403
2022-11-09	402	402	398	400	4,000	400
2022-11-08	406	408	398	398	25,300	398
2022-11-07	398	402	398	402	5,400	402
2022-11-04	400	400	397	397	7,000	397
2022-11-02	398	399	396	397	11,300	397
2022-11-01	396	398	396	398	5,300	398
2022-10-31	403	403	396	396	11,700	396
2022-10-28	401	408	400	401	26,900	401
2022-10-27	399	404	399	404	7,600	404
2022-10-26	402	408	400	401	8,700	401
2022-10-25	401	401	396	401	10,000	401
2022-10-24	404	404	396	398	8,300	398
2022-10-21	405	405	400	400	8,800	400
2022-10-20	411	411	404	408	6,900	408
2022-10-19	406	411	404	411	7,100	411
2022-10-18	402	404	398	403	7,900	403
2022-10-17	397	403	397	399	8,700	399
2022-10-14	398	400	397	397	10,900	397
2022-10-13	402	404	396	397	5,300	397
2022-10-12	400	400	396	400	9,700	400
2022-10-11	410	413	401	402	17,300	402
2022-10-07	420	422	416	416	12,400	416
2022-10-06	425	428	423	425	8,500	425
2022-10-05	427	432	427	428	8,000	428
2022-10-04	419	429	417	427	10,100	427
2022-10-03	410	423	409	416	15,500	416
2022-09-30	423	423	408	410	17,500	410
2022-09-29	398	420	398	420	21,000	420
2022-09-28	401	401	391	398	20,900	398
2022-09-27	422	422	404	405	29,100	405
2022-09-26	425	427	422	422	13,300	422
2022-09-22	440	440	431	431	16,200	431
2022-09-21	445	446	442	442	10,600	442
2022-09-20	449	449	446	449	10,200	449
2022-09-16	450	450	449	449	9,100	449
2022-09-15	456	456	450	452	11,100	452
2022-09-14	456	457	452	452	12,300	452
2022-09-13	459	460	457	458	4,600	458
2022-09-12	462	462	460	460	6,800	460
2022-09-09	460	463	460	462	7,200	462
2022-09-08	463	465	462	465	7,000	465
2022-09-07	462	463	458	461	10,000	461
2022-09-06	467	469	463	463	11,700	463
2022-09-05	468	468	467	467	4,400	467
2022-09-02	471	471	469	469	10,100	469
2022-09-01	476	476	471	472	10,600	472
2022-08-31	475	476	475	475	5,700	475
2022-08-30	478	478	476	477	2,900	477
2022-08-29	479	479	476	476	5,100	476
2022-08-26	478	479	477	479	4,400	479
2022-08-25	479	480	477	480	3,800	480
2022-08-24	480	480	477	477	15,200	477
2022-08-23	481	482	480	480	5,600	480
2022-08-22	480	485	480	482	6,700	482
2022-08-19	481	483	481	481	7,100	481
2022-08-18	481	485	480	481	12,300	481
2022-08-17	483	487	481	482	17,900	482
2022-08-16	488	488	481	487	11,800	487
2022-08-15	494	496	489	496	12,500	496
2022-08-12	484	493	484	493	9,300	493
2022-08-10	484	484	481	484	4,400	484
2022-08-09	484	484	481	482	5,800	482
2022-08-08	482	483	481	481	9,400	481
2022-08-05	484	485	483	484	6,400	484
2022-08-04	484	486	484	484	2,600	484
2022-08-03	491	491	484	484	7,600	484
2022-08-02	485	488	485	486	3,500	486
2022-08-01	492	492	484	486	7,400	486
2022-07-29	487	492	487	487	7,400	487
2022-07-28	502	502	486	486	49,200	486
2022-07-27	493	497	493	494	7,700	494
2022-07-26	495	501	491	498	16,900	498
2022-07-25	491	493	490	493	2,400	493
2022-07-22	495	495	491	491	4,700	491
2022-07-21	489	493	489	493	6,400	493
2022-07-20	489	494	488	488	11,200	488
2022-07-19	494	494	489	491	14,500	491
2022-07-15	496	498	495	495	3,300	495
2022-07-14	497	499	494	498	5,200	498
2022-07-13	496	499	494	494	5,000	494
2022-07-12	494	498	494	494	5,500	494
2022-07-11	498	498	494	494	6,900	494
2022-07-08	499	499	494	494	8,300	494
2022-07-07	495	499	494	495	8,500	495
2022-07-06	495	498	495	495	5,400	495
2022-07-05	496	496	495	495	3,400	495
2022-07-04	498	499	495	495	4,300	495
2022-07-01	500	503	496	496	10,300	496
2022-06-30	509	509	497	503	8,500	503
2022-06-29	501	507	498	507	12,900	507
2022-06-28	499	502	496	502	3,700	502
2022-06-27	496	501	495	499	4,600	499
2022-06-24	504	513	496	496	10,200	496
2022-06-23	496	503	496	500	2,500	500
2022-06-22	499	500	496	496	8,700	496
2022-06-21	501	505	500	500	5,100	500
2022-06-20	505	505	501	501	3,300	501
2022-06-17	502	504	501	502	7,900	502
2022-06-16	505	509	505	505	3,300	505
2022-06-15	506	508	505	505	4,200	505
2022-06-14	510	514	506	506	5,500	506
2022-06-13	512	513	510	512	3,700	512
2022-06-10	513	516	513	514	3,400	514
2022-06-09	515	518	514	514	4,600	514
2022-06-08	519	519	515	515	5,800	515
2022-06-07	516	519	515	515	3,900	515
2022-06-06	515	519	515	516	6,300	516
2022-06-03	514	517	513	515	3,500	515
2022-06-02	516	516	513	516	3,500	516
2022-06-01	515	517	513	517	3,600	517
2022-05-31	517	518	514	516	11,200	516
2022-05-30	506	518	503	518	11,100	518
2022-05-27	508	508	506	506	5,500	506
2022-05-26	508	510	508	508	6,000	508
2022-05-25	508	512	508	510	4,800	510
2022-05-24	511	511	508	509	5,800	509
2022-05-23	511	515	511	515	3,800	515
2022-05-20	509	510	507	510	3,400	510
2022-05-19	509	513	508	509	5,000	509
2022-05-18	509	513	509	513	2,100	513
2022-05-17	514	516	513	513	5,100	513
2022-05-16	520	524	516	518	6,700	518
2022-05-13	511	518	511	517	5,800	517
2022-05-12	510	516	509	512	10,800	512
2022-05-11	515	519	513	515	4,200	515
2022-05-10	512	519	512	515	5,000	515
2022-05-09	526	526	521	521	5,600	521
2022-05-06	516	526	516	522	3,000	522
2022-05-02	524	530	524	526	5,100	526
2022-04-28	518	526	518	524	5,400	524
2022-04-27	516	529	512	528	20,800	528
2022-04-26	521	523	520	523	3,000	523
2022-04-25	521	527	520	522	4,700	522
2022-04-22	524	526	522	525	2,500	525
2022-04-21	521	526	521	524	4,500	524
2022-04-20	522	524	520	524	3,300	524
2022-04-19	525	525	521	522	2,900	522
2022-04-18	522	526	521	523	4,000	523
2022-04-15	522	527	522	523	4,300	523
2022-04-14	526	532	526	530	3,800	530
2022-04-13	528	533	523	533	5,100	533
2022-04-12	533	533	526	528	5,900	528
2022-04-11	533	538	533	535	4,400	535
2022-04-08	537	548	532	543	6,300	543
2022-04-07	540	544	533	533	8,100	533
2022-04-06	542	545	541	544	4,700	544
2022-04-05	547	547	543	544	4,400	544
2022-04-04	548	548	543	544	1,300	544
2022-04-01	541	548	541	548	3,400	548
2022-03-31	542	548	542	545	5,000	545
2022-03-30	549	549	541	546	3,900	546
2022-03-29	542	548	541	548	3,700	548
2022-03-28	547	547	541	545	4,200	545
2022-03-25	545	548	544	546	4,600	546
2022-03-24	537	543	537	543	4,900	543
2022-03-23	535	537	535	537	3,500	537
2022-03-22	533	533	532	533	4,900	533
2022-03-18	531	533	530	533	4,600	533
2022-03-17	532	540	530	534	6,000	534
2022-03-16	544	544	530	537	5,500	537
2022-03-15	550	551	539	544	18,200	544
2022-03-14	520	546	520	546	11,300	546
2022-03-11	516	526	516	520	6,800	520
2022-03-10	538	538	521	525	12,300	525
2022-03-09	511	531	510	527	13,000	527
2022-03-08	517	520	513	519	12,900	519
2022-03-07	539	539	526	526	9,600	526
2022-03-04	553	556	540	540	11,700	540
2022-03-03	546	560	546	559	6,400	559
2022-03-02	549	549	542	546	3,900	546
2022-03-01	541	549	541	546	8,000	546
2022-02-28	545	547	543	543	3,100	543
2022-02-25	542	546	541	542	3,100	542
2022-02-24	547	547	540	543	8,000	543
2022-02-22	541	547	541	545	4,300	545
2022-02-21	551	551	547	549	8,200	549
2022-02-18	570	570	561	561	5,600	561
2022-02-17	572	575	571	571	3,000	571
2022-02-16	568	573	565	572	3,700	572
2022-02-15	558	564	551	561	6,200	561
2022-02-14	556	556	545	556	8,000	556
2022-02-10	549	556	543	556	5,600	556
2022-02-09	547	547	544	547	2,100	547
2022-02-08	544	546	542	543	5,000	543
2022-02-07	536	536	531	531	2,700	531
2022-02-04	532	534	526	532	6,600	532
2022-02-03	538	538	532	534	3,300	534
2022-02-02	544	544	523	538	21,000	538
2022-02-01	532	535	530	532	4,500	532
2022-01-31	530	532	530	531	1,300	531
2022-01-28	543	543	531	534	6,100	534
2022-01-27	543	544	530	530	8,100	530
2022-01-26	546	546	540	543	4,300	543
2022-01-25	536	540	536	540	3,400	540
2022-01-24	526	541	526	541	6,000	541
2022-01-21	528	533	527	528	5,700	528
2022-01-20	527	531	526	528	3,400	528
2022-01-19	530	531	527	527	4,600	527
2022-01-18	530	532	528	530	2,900	530
2022-01-17	527	536	526	531	7,800	531
2022-01-14	531	532	526	530	8,200	530
2022-01-13	545	547	534	534	9,700	534
2022-01-12	541	549	541	545	7,700	545
2022-01-11	548	550	541	543	12,100	543
2022-01-07	550	553	548	548	4,600	548
2022-01-06	557	557	546	547	10,500	547
2022-01-05	561	562	558	558	5,100	558
2022-01-04	553	559	553	556	6,600	556

分割・併合履歴： [2017-06-28]1株→0.1株