第一屋製パン(2215)の株価時系列情報
第一屋製パン(2215)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 635 | 660 | 635 | 660 | 27,000 |
1986/12/26 | 644 | 650 | 634 | 650 | 39,000 |
1986/12/25 | 641 | 645 | 640 | 645 | 29,000 |
1986/12/24 | 640 | 655 | 640 | 645 | 16,000 |
1986/12/23 | 645 | 650 | 645 | 645 | 25,000 |
1986/12/22 | 645 | 650 | 644 | 644 | 25,000 |
1986/12/19 | 651 | 660 | 650 | 660 | 32,000 |
1986/12/18 | 646 | 650 | 646 | 650 | 8,000 |
1986/12/17 | 652 | 653 | 640 | 650 | 20,000 |
1986/12/16 | 659 | 660 | 651 | 652 | 33,000 |
1986/12/15 | 651 | 660 | 651 | 660 | 33,000 |
1986/12/12 | 656 | 660 | 650 | 660 | 62,000 |
1986/12/11 | 665 | 665 | 656 | 660 | 20,000 |
1986/12/10 | 660 | 663 | 654 | 663 | 73,000 |
1986/12/09 | 660 | 660 | 656 | 656 | 54,000 |
1986/12/08 | 665 | 665 | 655 | 656 | 20,000 |
1986/12/06 | 659 | 667 | 650 | 667 | 59,000 |
1986/12/05 | 642 | 660 | 642 | 660 | 118,000 |
1986/12/04 | 641 | 647 | 641 | 641 | 34,000 |
1986/12/03 | 649 | 649 | 640 | 646 | 89,000 |
1986/12/02 | 650 | 650 | 635 | 635 | 60,000 |
1986/12/01 | 630 | 645 | 625 | 645 | 61,000 |
1986/11/29 | 635 | 640 | 630 | 640 | 39,000 |
1986/11/28 | 620 | 635 | 611 | 635 | 189,000 |
1986/11/27 | 611 | 619 | 607 | 619 | 35,000 |
1986/11/26 | 617 | 620 | 610 | 611 | 24,000 |
1986/11/25 | 620 | 620 | 615 | 616 | 25,000 |
1986/11/22 | 627 | 627 | 610 | 610 | 80,000 |
1986/11/21 | 620 | 630 | 620 | 625 | 178,000 |
1986/11/20 | 600 | 610 | 595 | 610 | 228,000 |
1986/11/19 | 590 | 593 | 589 | 593 | 65,000 |
1986/11/18 | 590 | 596 | 587 | 590 | 17,000 |
1986/11/17 | 580 | 580 | 580 | 580 | 24,000 |
1986/11/14 | 579 | 580 | 575 | 575 | 14,000 |
1986/11/13 | 595 | 595 | 580 | 580 | 23,000 |
1986/11/12 | 590 | 600 | 585 | 590 | 128,000 |
1986/11/11 | 556 | 585 | 556 | 585 | 31,000 |
1986/11/10 | 548 | 559 | 541 | 557 | 21,000 |
1986/11/07 | 520 | 530 | 520 | 530 | 7,000 |
1986/11/06 | 520 | 530 | 520 | 530 | 13,000 |
1986/11/05 | 516 | 516 | 511 | 511 | 15,000 |
1986/11/04 | 530 | 530 | 511 | 520 | 14,000 |
1986/11/01 | 520 | 530 | 520 | 530 | 13,000 |
1986/10/31 | 530 | 530 | 515 | 515 | 9,000 |
1986/10/30 | 510 | 530 | 510 | 530 | 12,000 |
1986/10/29 | 530 | 530 | 501 | 501 | 23,000 |
1986/10/27 | 525 | 525 | 525 | 525 | 3,000 |
1986/10/25 | 511 | 511 | 511 | 511 | 4,000 |
1986/10/24 | 520 | 532 | 517 | 530 | 18,000 |
1986/10/23 | 505 | 505 | 505 | 505 | 8,000 |
1986/10/22 | 521 | 521 | 520 | 520 | 8,000 |
1986/10/21 | 540 | 550 | 521 | 521 | 16,000 |
1986/10/20 | 536 | 541 | 536 | 540 | 9,000 |
1986/10/17 | 536 | 537 | 535 | 536 | 11,000 |
1986/10/16 | 536 | 536 | 535 | 535 | 23,000 |
1986/10/15 | 535 | 536 | 535 | 536 | 4,000 |
1986/10/14 | 535 | 535 | 535 | 535 | 4,000 |
1986/10/13 | 530 | 530 | 530 | 530 | 5,000 |
1986/10/08 | 560 | 560 | 550 | 560 | 12,000 |
1986/10/07 | 540 | 560 | 540 | 560 | 12,000 |
1986/10/06 | 521 | 532 | 521 | 532 | 23,000 |
1986/10/04 | 511 | 511 | 510 | 510 | 4,000 |
1986/10/03 | 505 | 509 | 491 | 509 | 19,000 |
1986/10/02 | 520 | 520 | 490 | 500 | 57,000 |
1986/10/01 | 535 | 535 | 510 | 510 | 41,000 |
1986/09/30 | 555 | 555 | 535 | 535 | 20,000 |
1986/09/29 | 580 | 580 | 555 | 555 | 24,000 |
1986/09/27 | 569 | 570 | 560 | 570 | 13,000 |
1986/09/26 | 570 | 574 | 570 | 570 | 64,000 |
1986/09/25 | 570 | 575 | 570 | 575 | 31,000 |
1986/09/24 | 550 | 555 | 550 | 555 | 11,000 |
1986/09/22 | 531 | 550 | 531 | 550 | 26,000 |
1986/09/19 | 521 | 522 | 521 | 522 | 8,000 |
1986/09/18 | 515 | 525 | 510 | 520 | 80,000 |
1986/09/17 | 510 | 518 | 509 | 515 | 27,000 |
1986/09/16 | 511 | 511 | 509 | 509 | 35,000 |
1986/09/12 | 530 | 530 | 502 | 520 | 41,000 |
1986/09/11 | 540 | 545 | 530 | 540 | 45,000 |
1986/09/10 | 560 | 560 | 550 | 550 | 34,000 |
1986/09/09 | 570 | 570 | 560 | 565 | 36,000 |
1986/09/08 | 572 | 572 | 570 | 570 | 17,000 |
1986/09/06 | 572 | 572 | 565 | 572 | 26,000 |
1986/09/05 | 571 | 575 | 570 | 573 | 63,000 |
1986/09/04 | 582 | 590 | 570 | 570 | 52,000 |
1986/09/03 | 595 | 601 | 580 | 581 | 44,000 |
1986/09/02 | 609 | 609 | 600 | 605 | 25,000 |
1986/09/01 | 610 | 610 | 600 | 610 | 46,000 |
1986/08/30 | 610 | 611 | 610 | 611 | 19,000 |
1986/08/29 | 620 | 624 | 615 | 615 | 42,000 |
1986/08/28 | 624 | 624 | 620 | 620 | 22,000 |
1986/08/27 | 620 | 625 | 620 | 620 | 46,000 |
1986/08/26 | 616 | 616 | 615 | 615 | 38,000 |
1986/08/25 | 610 | 615 | 610 | 615 | 11,000 |
1986/08/23 | 601 | 610 | 601 | 610 | 22,000 |
1986/08/22 | 612 | 615 | 611 | 611 | 27,000 |
1986/08/21 | 621 | 625 | 610 | 615 | 24,000 |
1986/08/20 | 625 | 636 | 625 | 625 | 92,000 |
1986/08/19 | 636 | 640 | 619 | 640 | 51,000 |
1986/08/18 | 636 | 641 | 635 | 640 | 21,000 |
1986/08/15 | 636 | 636 | 636 | 636 | 10,000 |
1986/08/14 | 640 | 650 | 640 | 650 | 40,000 |
1986/08/13 | 660 | 670 | 645 | 660 | 158,000 |
1986/08/12 | 650 | 661 | 650 | 660 | 24,000 |
1986/08/11 | 647 | 647 | 645 | 645 | 2,000 |
1986/08/08 | 633 | 659 | 633 | 647 | 18,000 |
1986/08/07 | 640 | 640 | 630 | 633 | 28,000 |
1986/08/06 | 638 | 641 | 630 | 631 | 28,000 |
1986/08/05 | 636 | 649 | 635 | 649 | 50,000 |
1986/08/04 | 649 | 649 | 630 | 630 | 27,000 |
1986/08/02 | 650 | 655 | 650 | 650 | 47,000 |
1986/08/01 | 662 | 665 | 650 | 650 | 73,000 |
1986/07/31 | 661 | 666 | 656 | 660 | 120,000 |
1986/07/30 | 670 | 680 | 660 | 661 | 47,000 |
1986/07/29 | 665 | 675 | 665 | 673 | 52,000 |
1986/07/28 | 656 | 675 | 656 | 660 | 50,000 |
1986/07/26 | 676 | 680 | 650 | 650 | 111,000 |
1986/07/25 | 685 | 686 | 676 | 680 | 45,000 |
1986/07/24 | 699 | 699 | 682 | 685 | 36,000 |
1986/07/23 | 700 | 700 | 690 | 700 | 33,000 |
1986/07/22 | 700 | 700 | 685 | 685 | 39,000 |
1986/07/21 | 720 | 720 | 680 | 700 | 67,000 |
1986/07/19 | 740 | 740 | 720 | 720 | 88,000 |
1986/07/18 | 737 | 750 | 730 | 740 | 881,000 |
1986/07/17 | 682 | 720 | 682 | 720 | 245,000 |
1986/07/16 | 676 | 680 | 675 | 679 | 27,000 |
1986/07/15 | 689 | 689 | 671 | 676 | 24,000 |
1986/07/14 | 689 | 690 | 680 | 689 | 25,000 |
1986/07/11 | 670 | 690 | 670 | 690 | 24,000 |
1986/07/10 | 682 | 685 | 680 | 680 | 30,000 |
1986/07/09 | 680 | 695 | 680 | 681 | 44,000 |
1986/07/08 | 685 | 690 | 685 | 690 | 55,000 |
1986/07/07 | 700 | 710 | 698 | 700 | 45,000 |
1986/07/05 | 705 | 720 | 705 | 705 | 38,000 |
1986/07/04 | 721 | 730 | 700 | 707 | 103,000 |
1986/07/03 | 680 | 719 | 680 | 695 | 101,000 |
1986/07/02 | 675 | 690 | 670 | 690 | 39,000 |
1986/07/01 | 684 | 699 | 680 | 682 | 37,000 |
1986/06/30 | 685 | 685 | 671 | 680 | 49,000 |
1986/06/28 | 690 | 695 | 685 | 685 | 44,000 |
1986/06/27 | 691 | 700 | 665 | 665 | 94,000 |
1986/06/26 | 700 | 700 | 685 | 685 | 48,000 |
1986/06/25 | 661 | 700 | 661 | 700 | 112,000 |
1986/06/24 | 679 | 685 | 665 | 670 | 136,000 |
1986/06/23 | 686 | 686 | 670 | 671 | 70,000 |
1986/06/21 | 705 | 705 | 685 | 685 | 40,000 |
1986/06/20 | 698 | 700 | 694 | 696 | 79,000 |
1986/06/19 | 693 | 710 | 693 | 694 | 89,000 |
1986/06/18 | 695 | 695 | 684 | 688 | 111,000 |
1986/06/17 | 710 | 710 | 690 | 690 | 80,000 |
1986/06/16 | 715 | 719 | 698 | 706 | 110,000 |
1986/06/13 | 739 | 739 | 714 | 725 | 138,000 |
1986/06/12 | 745 | 745 | 730 | 735 | 272,000 |
1986/06/11 | 730 | 752 | 729 | 745 | 825,000 |
1986/06/10 | 692 | 724 | 685 | 712 | 699,000 |
1986/06/09 | 685 | 695 | 682 | 682 | 97,000 |
1986/06/07 | 696 | 697 | 690 | 690 | 65,000 |
1986/06/06 | 715 | 715 | 690 | 700 | 107,000 |
1986/06/05 | 694 | 717 | 685 | 709 | 814,000 |
1986/06/04 | 690 | 700 | 680 | 697 | 303,000 |
1986/06/03 | 715 | 720 | 687 | 698 | 946,000 |
1986/06/02 | 685 | 719 | 674 | 714 | 725,000 |
1986/05/31 | 676 | 691 | 659 | 689 | 891,000 |
1986/05/30 | 651 | 693 | 646 | 675 | 2,498,000 |
1986/05/29 | 600 | 635 | 600 | 631 | 2,246,000 |
1986/05/28 | 563 | 600 | 554 | 590 | 518,000 |
1986/05/27 | 543 | 553 | 540 | 553 | 233,000 |
1986/05/26 | 538 | 540 | 530 | 540 | 131,000 |
1986/05/24 | 528 | 534 | 528 | 528 | 61,000 |
1986/05/23 | 527 | 527 | 525 | 525 | 77,000 |
1986/05/22 | 530 | 530 | 522 | 522 | 39,000 |
1986/05/21 | 523 | 530 | 520 | 530 | 61,000 |
1986/05/20 | 528 | 530 | 518 | 525 | 36,000 |
1986/05/19 | 531 | 535 | 528 | 528 | 38,000 |
1986/05/17 | 525 | 530 | 524 | 530 | 408,000 |
1986/05/16 | 540 | 540 | 530 | 540 | 53,000 |
1986/05/15 | 550 | 550 | 545 | 550 | 60,000 |
1986/05/14 | 560 | 560 | 550 | 550 | 41,000 |
1986/05/13 | 562 | 562 | 551 | 551 | 46,000 |
1986/05/12 | 564 | 564 | 550 | 561 | 34,000 |
1986/05/09 | 545 | 551 | 545 | 547 | 26,000 |
1986/05/08 | 550 | 550 | 546 | 550 | 35,000 |
1986/05/07 | 564 | 565 | 545 | 560 | 28,000 |
1986/05/06 | 559 | 565 | 540 | 565 | 28,000 |
1986/05/02 | 550 | 560 | 549 | 560 | 32,000 |
1986/05/01 | 545 | 550 | 540 | 549 | 61,000 |
1986/04/30 | 565 | 567 | 560 | 560 | 38,000 |
1986/04/28 | 561 | 570 | 561 | 567 | 53,000 |
1986/04/26 | 567 | 580 | 562 | 580 | 43,000 |
1986/04/25 | 562 | 567 | 552 | 567 | 59,000 |
1986/04/24 | 555 | 555 | 550 | 552 | 44,000 |
1986/04/23 | 569 | 570 | 558 | 560 | 77,000 |
1986/04/22 | 575 | 580 | 572 | 572 | 62,000 |
1986/04/21 | 574 | 584 | 570 | 580 | 143,000 |
1986/04/19 | 580 | 588 | 575 | 575 | 46,000 |
1986/04/18 | 579 | 590 | 570 | 590 | 161,000 |
1986/04/17 | 588 | 589 | 573 | 580 | 142,000 |
1986/04/16 | 579 | 596 | 579 | 588 | 603,000 |
1986/04/15 | 565 | 569 | 554 | 559 | 445,000 |
1986/04/14 | 540 | 550 | 540 | 545 | 296,000 |
1986/04/11 | 515 | 530 | 515 | 530 | 81,000 |
1986/04/10 | 510 | 520 | 510 | 519 | 25,000 |
1986/04/09 | 519 | 519 | 510 | 510 | 32,000 |
1986/04/08 | 506 | 519 | 500 | 519 | 50,000 |
1986/04/07 | 520 | 520 | 510 | 510 | 49,000 |
1986/04/04 | 510 | 520 | 500 | 520 | 66,000 |
1986/04/03 | 531 | 531 | 510 | 520 | 80,000 |
1986/04/02 | 535 | 540 | 528 | 530 | 397,000 |
1986/04/01 | 510 | 534 | 504 | 534 | 518,000 |
1986/03/31 | 491 | 512 | 490 | 510 | 72,000 |
1986/03/29 | 489 | 491 | 480 | 490 | 55,000 |
1986/03/28 | 499 | 499 | 488 | 488 | 59,000 |
1986/03/27 | 510 | 510 | 500 | 500 | 62,000 |
1986/03/26 | 509 | 515 | 501 | 510 | 56,000 |
1986/03/25 | 520 | 520 | 510 | 510 | 97,000 |
1986/03/24 | 520 | 520 | 513 | 515 | 141,000 |
1986/03/22 | 505 | 520 | 505 | 520 | 143,000 |
1986/03/20 | 502 | 505 | 498 | 498 | 102,000 |
1986/03/19 | 495 | 500 | 495 | 497 | 42,000 |
1986/03/18 | 500 | 507 | 497 | 497 | 135,000 |
1986/03/17 | 490 | 499 | 490 | 499 | 55,000 |
1986/03/15 | 499 | 500 | 490 | 490 | 49,000 |
1986/03/14 | 499 | 510 | 497 | 505 | 179,000 |
1986/03/13 | 480 | 511 | 480 | 505 | 422,000 |
1986/03/12 | 485 | 490 | 481 | 481 | 28,000 |
1986/03/11 | 485 | 493 | 481 | 485 | 59,000 |
1986/03/10 | 490 | 494 | 489 | 490 | 36,000 |
1986/03/07 | 487 | 490 | 484 | 490 | 78,000 |
1986/03/06 | 496 | 499 | 486 | 486 | 89,000 |
1986/03/05 | 499 | 500 | 490 | 500 | 210,000 |
1986/03/04 | 502 | 508 | 498 | 500 | 377,000 |
1986/03/03 | 484 | 504 | 484 | 500 | 459,000 |
1986/03/01 | 488 | 488 | 475 | 479 | 89,000 |
1986/02/28 | 480 | 490 | 468 | 489 | 244,000 |
1986/02/27 | 499 | 505 | 483 | 483 | 518,000 |
1986/02/26 | 480 | 497 | 477 | 497 | 1,105,000 |
1986/02/25 | 453 | 472 | 451 | 472 | 538,000 |
1986/02/24 | 447 | 453 | 445 | 448 | 331,000 |
1986/02/22 | 440 | 445 | 438 | 442 | 120,000 |
1986/02/21 | 427 | 440 | 427 | 435 | 65,000 |
1986/02/20 | 432 | 433 | 425 | 426 | 75,000 |
1986/02/19 | 428 | 440 | 428 | 431 | 100,000 |
1986/02/18 | 450 | 450 | 430 | 430 | 341,000 |
1986/02/17 | 420 | 445 | 420 | 441 | 342,000 |
1986/02/15 | 415 | 420 | 413 | 419 | 93,000 |
1986/02/14 | 410 | 412 | 407 | 412 | 50,000 |
1986/02/13 | 417 | 418 | 405 | 405 | 87,000 |
1986/02/12 | 405 | 415 | 401 | 415 | 70,000 |
1986/02/10 | 411 | 415 | 401 | 401 | 52,000 |
1986/02/07 | 414 | 414 | 400 | 406 | 53,000 |
1986/02/06 | 405 | 414 | 402 | 410 | 91,000 |
1986/02/05 | 425 | 425 | 410 | 415 | 226,000 |
1986/02/04 | 400 | 415 | 400 | 415 | 186,000 |
1986/02/03 | 393 | 399 | 393 | 399 | 34,000 |
1986/02/01 | 392 | 398 | 392 | 398 | 13,000 |
1986/01/31 | 391 | 395 | 390 | 390 | 12,000 |
1986/01/30 | 390 | 399 | 387 | 387 | 44,000 |
1986/01/29 | 390 | 390 | 388 | 390 | 21,000 |
1986/01/28 | 386 | 389 | 385 | 386 | 23,000 |
1986/01/27 | 390 | 390 | 385 | 385 | 19,000 |
1986/01/25 | 388 | 390 | 388 | 390 | 21,000 |
1986/01/24 | 390 | 390 | 388 | 388 | 7,000 |
1986/01/23 | 388 | 388 | 387 | 387 | 5,000 |
1986/01/22 | 388 | 390 | 387 | 387 | 24,000 |
1986/01/21 | 393 | 393 | 386 | 386 | 13,000 |
1986/01/20 | 393 | 395 | 388 | 395 | 14,000 |
1986/01/18 | 398 | 400 | 397 | 397 | 16,000 |
1986/01/17 | 395 | 400 | 395 | 398 | 18,000 |
1986/01/16 | 393 | 400 | 393 | 395 | 72,000 |
1986/01/14 | 388 | 390 | 388 | 390 | 20,000 |
1986/01/13 | 387 | 393 | 385 | 385 | 25,000 |
1986/01/10 | 393 | 393 | 386 | 386 | 25,000 |
1986/01/09 | 398 | 398 | 395 | 395 | 31,000 |
1986/01/08 | 395 | 400 | 395 | 400 | 49,000 |
1986/01/07 | 397 | 397 | 395 | 395 | 12,000 |
1986/01/06 | 400 | 400 | 388 | 388 | 22,000 |
1986/01/04 | 402 | 402 | 400 | 400 | 10,000 |