2215 第一屋製パン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	666	673	655	662	57,600	662
2023-12-28	692	694	668	668	50,700	668
2023-12-27	700	707	686	691	53,700	691
2023-12-26	688	720	688	697	81,000	697
2023-12-25	665	702	665	693	51,800	693
2023-12-22	667	693	665	665	72,600	665
2023-12-21	640	651	633	637	67,500	637
2023-12-20	654	664	640	643	99,800	643
2023-12-19	696	708	662	664	95,400	664
2023-12-18	690	699	677	699	44,500	699
2023-12-15	677	701	673	697	90,700	697
2023-12-14	689	699	676	680	63,400	680
2023-12-13	708	716	672	689	107,100	689
2023-12-12	743	743	698	699	164,000	699
2023-12-11	721	764	721	758	140,200	758
2023-12-08	708	724	694	696	115,500	696
2023-12-07	686	746	680	719	156,700	719
2023-12-06	668	696	665	689	51,200	689
2023-12-05	688	700	673	676	54,500	676
2023-12-04	692	715	682	697	89,500	697
2023-12-01	694	704	681	692	101,400	692
2023-11-30	723	724	694	695	117,000	695
2023-11-29	766	785	723	728	185,800	728
2023-11-28	750	795	740	752	273,300	752
2023-11-27	768	771	731	744	223,900	744
2023-11-24	704	765	681	760	294,500	760
2023-11-22	650	717	640	695	260,200	695
2023-11-21	668	687	647	650	180,700	650
2023-11-20	693	693	662	682	208,700	682
2023-11-17	621	680	621	653	665,200	653
2023-11-16	588	638	588	627	890,200	627
2023-11-15	570	570	570	570	121,700	570
2023-11-14	490	497	481	490	57,600	490
2023-11-13	480	495	479	489	40,600	489
2023-11-10	483	483	470	476	35,800	476
2023-11-09	487	487	477	484	22,100	484
2023-11-08	482	491	479	490	35,700	490
2023-11-07	491	495	482	482	36,800	482
2023-11-06	498	502	490	490	23,600	490
2023-11-02	500	500	493	496	29,400	496
2023-11-01	497	504	491	500	34,400	500
2023-10-31	482	496	473	494	35,800	494
2023-10-30	489	503	482	482	88,600	482
2023-10-27	486	498	478	492	26,600	492
2023-10-26	497	505	484	486	74,800	486
2023-10-25	500	504	493	500	36,500	500
2023-10-24	485	499	469	499	53,300	499
2023-10-23	481	503	481	484	79,500	484
2023-10-20	492	496	467	473	51,500	473
2023-10-19	500	508	481	488	84,800	488
2023-10-18	496	508	488	504	121,700	504
2023-10-17	488	492	477	486	42,400	486
2023-10-16	469	498	467	486	107,900	486
2023-10-13	453	467	449	466	22,400	466
2023-10-12	449	460	448	453	20,500	453
2023-10-11	445	456	439	451	38,000	451
2023-10-10	469	470	445	446	42,400	446
2023-10-06	460	467	454	461	26,600	461
2023-10-05	462	470	453	460	46,900	460
2023-10-04	450	496	447	458	89,600	458
2023-10-03	426	464	425	464	108,100	464
2023-10-02	455	456	431	431	41,200	431
2023-09-29	457	478	448	452	55,100	452
2023-09-28	453	471	453	457	44,000	457
2023-09-27	453	473	445	452	94,000	452
2023-09-26	490	490	451	457	137,700	457
2023-09-25	481	510	481	490	188,700	490
2023-09-22	461	507	459	497	258,800	497
2023-09-21	434	479	432	459	126,400	459
2023-09-20	432	439	431	434	19,100	434
2023-09-19	432	444	430	438	63,900	438
2023-09-15	453	456	430	435	110,200	435
2023-09-14	420	437	418	435	51,600	435
2023-09-13	410	420	409	417	37,500	417
2023-09-12	410	414	406	409	57,100	409
2023-09-11	403	409	403	409	18,700	409
2023-09-08	403	404	401	403	12,200	403
2023-09-07	406	406	403	406	5,000	406
2023-09-06	401	406	401	406	9,000	406
2023-09-05	407	407	400	405	12,100	405
2023-09-04	404	408	400	407	18,100	407
2023-09-01	402	404	400	404	12,700	404
2023-08-31	398	402	396	402	17,700	402
2023-08-30	399	399	395	398	8,900	398
2023-08-29	396	399	396	396	4,000	396
2023-08-28	399	399	396	398	6,700	398
2023-08-25	397	398	394	395	12,400	395
2023-08-24	396	399	395	399	8,600	399
2023-08-23	396	396	393	395	7,900	395
2023-08-22	395	396	394	396	6,400	396
2023-08-21	397	397	393	395	6,600	395
2023-08-18	389	396	389	396	9,300	396
2023-08-17	390	394	389	393	17,600	393
2023-08-16	397	397	391	391	6,300	391
2023-08-15	407	407	388	396	73,500	396
2023-08-14	403	410	400	410	110,900	410
2023-08-10	391	400	391	400	14,500	400
2023-08-09	396	396	392	393	4,100	393
2023-08-08	392	396	392	394	6,400	394
2023-08-07	390	395	390	393	18,900	393
2023-08-04	392	393	391	393	3,200	393
2023-08-03	391	396	391	391	8,200	391
2023-08-02	393	396	391	394	22,600	394
2023-08-01	389	391	387	391	12,000	391
2023-07-31	387	389	386	389	6,500	389
2023-07-28	389	390	387	387	35,100	387
2023-07-27	388	389	387	389	9,400	389
2023-07-26	389	389	388	389	900	389
2023-07-25	388	389	388	389	1,900	389
2023-07-24	388	390	388	388	4,500	388
2023-07-21	389	390	387	388	11,400	388
2023-07-20	391	391	389	389	2,100	389
2023-07-19	389	391	389	391	2,600	391
2023-07-18	389	389	388	389	3,400	389
2023-07-14	392	392	388	389	6,000	389
2023-07-13	392	392	389	389	3,000	389
2023-07-12	388	390	388	389	2,800	389
2023-07-11	393	393	389	389	6,100	389
2023-07-10	391	393	390	391	4,800	391
2023-07-07	392	392	389	389	5,100	389
2023-07-06	393	394	392	392	3,000	392
2023-07-05	395	396	393	393	4,000	393
2023-07-04	398	398	394	396	7,600	396
2023-07-03	388	392	388	392	6,900	392
2023-06-30	388	391	388	389	9,600	389
2023-06-29	390	390	388	389	9,000	389
2023-06-28	390	391	388	390	7,800	390
2023-06-27	389	391	389	390	1,900	390
2023-06-26	389	391	388	389	3,200	389
2023-06-23	390	390	388	388	6,900	388
2023-06-22	388	389	387	387	4,500	387
2023-06-21	388	391	388	388	4,000	388
2023-06-20	386	391	386	390	6,900	390
2023-06-19	388	390	385	388	5,400	388
2023-06-16	386	389	386	386	5,000	386
2023-06-15	388	389	387	387	3,400	387
2023-06-14	390	391	388	389	6,000	389
2023-06-13	393	394	391	391	6,100	391
2023-06-12	387	392	387	390	4,400	390
2023-06-09	389	389	382	384	21,800	384
2023-06-08	390	391	389	389	5,200	389
2023-06-07	391	392	390	390	8,100	390
2023-06-06	393	394	391	391	4,300	391
2023-06-05	394	396	393	393	6,200	393
2023-06-02	395	396	394	394	3,500	394
2023-06-01	397	398	394	394	4,700	394
2023-05-31	398	400	397	397	4,000	397
2023-05-30	399	399	398	398	3,800	398
2023-05-29	402	402	398	399	3,300	399
2023-05-26	400	400	398	398	6,500	398
2023-05-25	400	403	400	403	14,500	403
2023-05-24	400	403	399	401	8,100	401
2023-05-23	402	403	400	400	5,700	400
2023-05-22	401	403	400	402	4,700	402
2023-05-19	402	403	401	401	6,800	401
2023-05-18	402	404	402	402	5,900	402
2023-05-17	402	404	401	402	8,400	402
2023-05-16	400	405	398	402	30,500	402
2023-05-15	399	402	399	400	13,200	400
2023-05-12	399	401	399	399	3,300	399
2023-05-11	402	403	397	401	20,600	401
2023-05-10	403	405	399	402	11,100	402
2023-05-09	401	403	400	400	9,000	400
2023-05-08	405	405	401	401	6,900	401
2023-05-02	404	404	400	401	6,200	401
2023-05-01	400	405	398	404	19,000	404
2023-04-28	400	400	397	400	10,200	400
2023-04-27	397	401	396	396	28,400	396
2023-04-26	398	400	396	398	8,100	398
2023-04-25	398	400	396	398	7,800	398
2023-04-24	394	398	394	395	3,100	395
2023-04-21	395	397	394	394	3,500	394
2023-04-20	393	397	393	396	2,900	396
2023-04-19	398	398	395	396	3,200	396
2023-04-18	398	398	396	397	1,800	397
2023-04-17	396	397	396	396	2,700	396
2023-04-14	398	398	395	395	2,600	395
2023-04-13	395	398	395	396	9,600	396
2023-04-12	392	397	392	395	7,500	395
2023-04-11	393	394	391	392	5,800	392
2023-04-10	395	397	391	392	5,400	392
2023-04-07	392	393	390	390	4,800	390
2023-04-06	397	397	392	392	8,200	392
2023-04-05	394	398	393	395	9,000	395
2023-04-04	400	400	394	394	5,300	394
2023-04-03	400	403	396	397	14,300	397
2023-03-31	398	399	395	399	7,800	399
2023-03-30	399	402	396	400	13,700	400
2023-03-29	391	399	391	396	9,500	396
2023-03-28	393	393	391	393	4,100	393
2023-03-27	391	395	391	394	2,900	394
2023-03-24	393	395	391	391	3,700	391
2023-03-23	399	399	393	394	7,700	394
2023-03-22	394	396	392	394	5,900	394
2023-03-20	398	398	393	393	7,200	393
2023-03-17	402	405	401	403	11,000	403
2023-03-16	396	403	393	403	12,000	403
2023-03-15	397	403	397	399	14,100	399
2023-03-14	394	399	393	397	12,600	397
2023-03-13	395	400	394	400	9,200	400
2023-03-10	401	403	400	400	17,900	400
2023-03-09	405	405	400	405	10,200	405
2023-03-08	403	405	400	404	6,400	404
2023-03-07	400	405	400	403	11,600	403
2023-03-06	410	412	401	401	16,100	401
2023-03-03	403	407	401	406	13,900	406
2023-03-02	405	405	400	403	8,400	403
2023-03-01	402	402	399	400	7,900	400
2023-02-28	406	406	398	405	42,300	405
2023-02-27	393	414	393	409	51,300	409
2023-02-24	388	395	388	393	18,100	393
2023-02-22	398	398	389	391	11,200	391
2023-02-21	397	398	387	398	52,300	398
2023-02-20	411	416	383	398	244,900	398
2023-02-17	369	377	369	374	13,800	374
2023-02-16	372	380	372	380	7,300	380
2023-02-15	369	373	367	373	8,200	373
2023-02-14	376	376	369	373	11,800	373
2023-02-13	377	378	376	376	1,100	376
2023-02-10	382	382	377	377	4,000	377
2023-02-09	381	386	381	382	2,200	382
2023-02-08	385	386	380	381	3,700	381
2023-02-07	384	387	381	387	13,700	387
2023-02-06	379	384	374	384	4,900	384
2023-02-03	380	380	377	378	3,400	378
2023-02-02	384	384	378	380	3,700	380
2023-02-01	380	384	373	384	8,800	384
2023-01-31	376	378	375	376	3,800	376
2023-01-30	386	388	375	375	31,100	375
2023-01-27	381	383	381	381	5,600	381
2023-01-26	384	384	380	380	3,500	380
2023-01-25	383	384	378	383	7,000	383
2023-01-24	380	383	380	383	4,600	383
2023-01-23	378	380	377	378	3,700	378
2023-01-20	371	378	371	376	5,700	376
2023-01-19	370	373	370	370	3,500	370
2023-01-18	363	377	363	370	10,900	370
2023-01-17	361	364	360	362	9,600	362
2023-01-16	360	364	360	364	7,700	364
2023-01-13	371	372	362	362	13,400	362
2023-01-12	377	377	371	371	8,300	371
2023-01-11	381	382	377	377	5,500	377
2023-01-10	386	386	378	380	6,000	380
2023-01-06	375	378	375	378	10,700	378
2023-01-05	383	385	380	380	8,300	380
2023-01-04	390	390	383	386	7,600	386

分割・併合履歴： [2017-06-28]1株→0.1株