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 |
---|---|---|---|---|---|
1987/12/28 | 701 | 701 | 700 | 700 | 6,000 |
1987/12/26 | 740 | 740 | 705 | 705 | 15,000 |
1987/12/25 | 715 | 736 | 715 | 736 | 11,000 |
1987/12/24 | 750 | 750 | 695 | 695 | 58,000 |
1987/12/23 | 749 | 749 | 721 | 745 | 25,000 |
1987/12/22 | 738 | 750 | 735 | 745 | 61,000 |
1987/12/21 | 740 | 745 | 730 | 730 | 19,000 |
1987/12/18 | 732 | 741 | 728 | 728 | 26,000 |
1987/12/17 | 731 | 745 | 731 | 731 | 19,000 |
1987/12/16 | 745 | 745 | 730 | 730 | 12,000 |
1987/12/15 | 749 | 750 | 730 | 750 | 30,000 |
1987/12/14 | 739 | 747 | 729 | 729 | 11,000 |
1987/12/11 | 710 | 738 | 710 | 738 | 25,000 |
1987/12/10 | 740 | 740 | 726 | 726 | 23,000 |
1987/12/09 | 735 | 737 | 715 | 715 | 113,000 |
1987/12/08 | 730 | 730 | 705 | 705 | 30,000 |
1987/12/07 | 730 | 730 | 710 | 729 | 17,000 |
1987/12/05 | 739 | 740 | 732 | 740 | 25,000 |
1987/12/04 | 707 | 740 | 706 | 740 | 55,000 |
1987/12/03 | 701 | 705 | 701 | 701 | 13,000 |
1987/12/02 | 715 | 715 | 700 | 700 | 29,000 |
1987/12/01 | 700 | 719 | 695 | 695 | 22,000 |
1987/11/30 | 700 | 710 | 700 | 700 | 25,000 |
1987/11/28 | 720 | 720 | 710 | 714 | 8,000 |
1987/11/27 | 710 | 718 | 705 | 718 | 28,000 |
1987/11/26 | 720 | 720 | 690 | 710 | 58,000 |
1987/11/25 | 720 | 720 | 710 | 720 | 16,000 |
1987/11/24 | 696 | 705 | 692 | 699 | 14,000 |
1987/11/20 | 700 | 700 | 690 | 690 | 20,000 |
1987/11/19 | 701 | 701 | 701 | 701 | 1,000 |
1987/11/18 | 705 | 705 | 700 | 700 | 11,000 |
1987/11/17 | 711 | 720 | 705 | 720 | 24,000 |
1987/11/16 | 700 | 710 | 700 | 710 | 18,000 |
1987/11/13 | 686 | 700 | 685 | 690 | 84,000 |
1987/11/12 | 680 | 691 | 670 | 675 | 64,000 |
1987/11/11 | 740 | 740 | 670 | 670 | 87,000 |
1987/11/10 | 768 | 769 | 735 | 740 | 47,000 |
1987/11/09 | 764 | 770 | 760 | 770 | 26,000 |
1987/11/07 | 761 | 764 | 751 | 764 | 14,000 |
1987/11/06 | 751 | 760 | 751 | 760 | 22,000 |
1987/11/05 | 766 | 766 | 757 | 757 | 27,000 |
1987/11/04 | 765 | 768 | 760 | 765 | 27,000 |
1987/11/02 | 759 | 770 | 759 | 766 | 32,000 |
1987/10/31 | 756 | 756 | 746 | 756 | 37,000 |
1987/10/30 | 755 | 755 | 740 | 746 | 32,000 |
1987/10/29 | 759 | 765 | 754 | 765 | 22,000 |
1987/10/28 | 800 | 800 | 769 | 769 | 63,000 |
1987/10/27 | 770 | 800 | 770 | 800 | 29,000 |
1987/10/26 | 805 | 807 | 800 | 806 | 29,000 |
1987/10/24 | 812 | 823 | 800 | 800 | 18,000 |
1987/10/23 | 819 | 820 | 805 | 811 | 22,000 |
1987/10/22 | 835 | 835 | 825 | 825 | 56,000 |
1987/10/21 | 770 | 810 | 770 | 805 | 70,000 |
1987/10/20 | 770 | 770 | 770 | 770 | 35,000 |
1987/10/19 | 865 | 880 | 865 | 870 | 68,000 |
1987/10/16 | 884 | 899 | 884 | 895 | 96,000 |
1987/10/15 | 867 | 909 | 860 | 900 | 213,000 |
1987/10/14 | 850 | 868 | 850 | 868 | 64,000 |
1987/10/13 | 848 | 849 | 829 | 829 | 79,000 |
1987/10/12 | 829 | 849 | 829 | 849 | 19,000 |
1987/10/09 | 826 | 834 | 825 | 832 | 19,000 |
1987/10/08 | 849 | 849 | 821 | 821 | 53,000 |
1987/10/07 | 834 | 834 | 811 | 811 | 100,000 |
1987/10/06 | 828 | 835 | 827 | 830 | 97,000 |
1987/10/05 | 828 | 838 | 827 | 838 | 20,000 |
1987/10/03 | 843 | 843 | 826 | 827 | 15,000 |
1987/10/02 | 830 | 843 | 826 | 843 | 46,000 |
1987/10/01 | 845 | 845 | 826 | 826 | 81,000 |
1987/09/30 | 816 | 826 | 816 | 826 | 26,000 |
1987/09/29 | 815 | 815 | 810 | 811 | 67,000 |
1987/09/28 | 812 | 818 | 812 | 815 | 88,000 |
1987/09/26 | 820 | 821 | 810 | 810 | 41,000 |
1987/09/25 | 818 | 825 | 811 | 811 | 85,000 |
1987/09/24 | 820 | 829 | 815 | 815 | 51,000 |
1987/09/22 | 849 | 849 | 835 | 835 | 38,000 |
1987/09/21 | 850 | 855 | 815 | 855 | 40,000 |
1987/09/18 | 841 | 844 | 841 | 841 | 49,000 |
1987/09/17 | 840 | 850 | 840 | 841 | 41,000 |
1987/09/16 | 840 | 860 | 840 | 850 | 26,000 |
1987/09/14 | 838 | 850 | 838 | 850 | 17,000 |
1987/09/11 | 845 | 858 | 836 | 836 | 46,000 |
1987/09/10 | 851 | 860 | 850 | 850 | 67,000 |
1987/09/09 | 856 | 856 | 852 | 855 | 37,000 |
1987/09/08 | 875 | 875 | 862 | 864 | 13,000 |
1987/09/07 | 894 | 898 | 872 | 872 | 43,000 |
1987/09/05 | 889 | 894 | 888 | 889 | 26,000 |
1987/09/04 | 900 | 900 | 889 | 899 | 35,000 |
1987/09/03 | 900 | 900 | 886 | 899 | 96,000 |
1987/09/02 | 885 | 899 | 885 | 890 | 72,000 |
1987/09/01 | 885 | 890 | 881 | 881 | 328,000 |
1987/08/31 | 890 | 899 | 885 | 888 | 61,000 |
1987/08/29 | 890 | 895 | 885 | 885 | 13,000 |
1987/08/28 | 890 | 899 | 869 | 883 | 88,000 |
1987/08/27 | 891 | 900 | 886 | 890 | 26,000 |
1987/08/26 | 891 | 895 | 886 | 886 | 42,000 |
1987/08/25 | 891 | 900 | 890 | 897 | 57,000 |
1987/08/24 | 891 | 900 | 891 | 892 | 16,000 |
1987/08/22 | 895 | 906 | 893 | 897 | 34,000 |
1987/08/21 | 909 | 909 | 890 | 895 | 82,000 |
1987/08/20 | 910 | 910 | 900 | 906 | 42,000 |
1987/08/19 | 905 | 918 | 904 | 907 | 39,000 |
1987/08/18 | 920 | 928 | 918 | 918 | 108,000 |
1987/08/17 | 910 | 915 | 900 | 900 | 73,000 |
1987/08/14 | 905 | 915 | 900 | 910 | 146,000 |
1987/08/13 | 915 | 920 | 900 | 910 | 115,000 |
1987/08/12 | 900 | 930 | 899 | 920 | 205,000 |
1987/08/11 | 899 | 900 | 890 | 900 | 60,000 |
1987/08/10 | 899 | 900 | 890 | 900 | 26,000 |
1987/08/07 | 891 | 900 | 881 | 900 | 31,000 |
1987/08/06 | 880 | 899 | 880 | 890 | 52,000 |
1987/08/05 | 858 | 880 | 858 | 880 | 58,000 |
1987/08/04 | 855 | 860 | 850 | 855 | 30,000 |
1987/08/03 | 870 | 870 | 850 | 850 | 130,000 |
1987/08/01 | 850 | 860 | 845 | 860 | 98,000 |
1987/07/31 | 850 | 855 | 845 | 850 | 66,000 |
1987/07/30 | 850 | 850 | 842 | 850 | 60,000 |
1987/07/29 | 839 | 850 | 839 | 850 | 56,000 |
1987/07/28 | 822 | 839 | 820 | 839 | 31,000 |
1987/07/27 | 832 | 832 | 815 | 821 | 33,000 |
1987/07/25 | 835 | 840 | 835 | 840 | 8,000 |
1987/07/24 | 830 | 840 | 825 | 830 | 32,000 |
1987/07/23 | 820 | 830 | 820 | 830 | 56,000 |
1987/07/22 | 830 | 830 | 822 | 825 | 41,000 |
1987/07/21 | 825 | 840 | 820 | 840 | 163,000 |
1987/07/20 | 850 | 850 | 840 | 840 | 35,000 |
1987/07/17 | 846 | 851 | 846 | 850 | 5,000 |
1987/07/16 | 845 | 870 | 845 | 845 | 111,000 |
1987/07/15 | 831 | 855 | 831 | 840 | 71,000 |
1987/07/14 | 840 | 845 | 820 | 831 | 81,000 |
1987/07/13 | 831 | 850 | 830 | 850 | 23,000 |
1987/07/10 | 830 | 850 | 830 | 831 | 22,000 |
1987/07/09 | 840 | 840 | 810 | 810 | 97,000 |
1987/07/08 | 826 | 845 | 826 | 830 | 31,000 |
1987/07/07 | 845 | 849 | 820 | 820 | 46,000 |
1987/07/06 | 859 | 870 | 850 | 851 | 50,000 |
1987/07/04 | 880 | 880 | 866 | 869 | 36,000 |
1987/07/03 | 855 | 895 | 851 | 878 | 214,000 |
1987/07/02 | 832 | 860 | 832 | 845 | 121,000 |
1987/07/01 | 860 | 860 | 830 | 830 | 123,000 |
1987/06/30 | 880 | 880 | 865 | 870 | 70,000 |
1987/06/29 | 901 | 903 | 875 | 880 | 56,000 |
1987/06/27 | 915 | 920 | 901 | 901 | 41,000 |
1987/06/26 | 900 | 920 | 900 | 901 | 94,000 |
1987/06/25 | 887 | 888 | 877 | 885 | 82,000 |
1987/06/24 | 892 | 900 | 885 | 890 | 97,000 |
1987/06/23 | 891 | 916 | 890 | 890 | 170,000 |
1987/06/22 | 886 | 886 | 886 | 886 | 97,000 |
1987/06/19 | 940 | 950 | 925 | 946 | 93,000 |
1987/06/18 | 970 | 977 | 920 | 940 | 88,000 |
1987/06/17 | 968 | 980 | 962 | 970 | 271,000 |
1987/06/16 | 941 | 960 | 941 | 952 | 168,000 |
1987/06/15 | 1,010 | 1,020 | 985 | 999 | 256,000 |
1987/06/12 | 969 | 1,030 | 956 | 1,000 | 1,795,000 |
1987/06/11 | 901 | 963 | 900 | 949 | 668,000 |
1987/06/10 | 905 | 910 | 881 | 900 | 132,000 |
1987/06/09 | 908 | 914 | 892 | 914 | 100,000 |
1987/06/08 | 908 | 915 | 896 | 908 | 184,000 |
1987/06/06 | 940 | 940 | 905 | 905 | 252,000 |
1987/06/05 | 885 | 950 | 884 | 941 | 1,118,000 |
1987/06/04 | 825 | 865 | 824 | 865 | 444,000 |
1987/06/03 | 810 | 811 | 800 | 805 | 162,000 |
1987/06/02 | 810 | 810 | 800 | 800 | 50,000 |
1987/06/01 | 816 | 818 | 795 | 796 | 144,000 |
1987/05/30 | 810 | 818 | 810 | 810 | 36,000 |
1987/05/29 | 830 | 830 | 800 | 809 | 70,000 |
1987/05/28 | 801 | 830 | 801 | 830 | 270,000 |
1987/05/27 | 819 | 820 | 800 | 820 | 126,000 |
1987/05/26 | 849 | 849 | 813 | 829 | 183,000 |
1987/05/25 | 843 | 851 | 815 | 840 | 534,000 |
1987/05/23 | 840 | 861 | 840 | 841 | 1,137,000 |
1987/05/22 | 750 | 820 | 750 | 810 | 1,235,000 |
1987/05/21 | 730 | 750 | 730 | 750 | 129,000 |
1987/05/20 | 755 | 763 | 730 | 730 | 170,000 |
1987/05/19 | 770 | 775 | 753 | 753 | 358,000 |
1987/05/18 | 741 | 778 | 739 | 760 | 679,000 |
1987/05/15 | 725 | 742 | 725 | 742 | 164,000 |
1987/05/14 | 711 | 735 | 710 | 735 | 103,000 |
1987/05/13 | 739 | 739 | 719 | 721 | 139,000 |
1987/05/12 | 749 | 749 | 729 | 740 | 324,000 |
1987/05/11 | 717 | 750 | 716 | 745 | 561,000 |
1987/05/08 | 719 | 720 | 711 | 717 | 578,000 |
1987/05/07 | 698 | 719 | 690 | 706 | 807,000 |
1987/05/06 | 665 | 690 | 665 | 690 | 146,000 |
1987/05/02 | 654 | 655 | 645 | 655 | 57,000 |
1987/05/01 | 664 | 666 | 641 | 645 | 102,000 |
1987/04/30 | 646 | 670 | 646 | 670 | 45,000 |
1987/04/28 | 615 | 616 | 615 | 615 | 29,000 |
1987/04/27 | 659 | 659 | 639 | 639 | 52,000 |
1987/04/25 | 655 | 657 | 645 | 657 | 40,000 |
1987/04/24 | 650 | 660 | 641 | 648 | 174,000 |
1987/04/23 | 645 | 665 | 640 | 645 | 59,000 |
1987/04/22 | 640 | 640 | 635 | 635 | 22,000 |
1987/04/21 | 650 | 650 | 640 | 640 | 33,000 |
1987/04/20 | 650 | 669 | 640 | 640 | 35,000 |
1987/04/17 | 640 | 647 | 640 | 647 | 8,000 |
1987/04/16 | 660 | 660 | 635 | 635 | 32,000 |
1987/04/15 | 669 | 670 | 656 | 656 | 25,000 |
1987/04/14 | 661 | 670 | 655 | 670 | 100,000 |
1987/04/13 | 673 | 673 | 660 | 660 | 60,000 |
1987/04/10 | 664 | 675 | 660 | 674 | 43,000 |
1987/04/09 | 669 | 675 | 665 | 665 | 191,000 |
1987/04/08 | 630 | 660 | 620 | 660 | 205,000 |
1987/04/07 | 647 | 647 | 620 | 620 | 53,000 |
1987/04/06 | 651 | 651 | 640 | 640 | 30,000 |
1987/04/04 | 640 | 650 | 639 | 641 | 15,000 |
1987/04/03 | 639 | 640 | 639 | 640 | 22,000 |
1987/04/02 | 619 | 640 | 615 | 640 | 48,000 |
1987/04/01 | 620 | 620 | 610 | 620 | 74,000 |
1987/03/31 | 630 | 630 | 620 | 622 | 19,000 |
1987/03/30 | 641 | 641 | 640 | 640 | 9,000 |
1987/03/28 | 630 | 643 | 630 | 640 | 26,000 |
1987/03/27 | 640 | 645 | 618 | 620 | 59,000 |
1987/03/26 | 630 | 645 | 630 | 645 | 7,000 |
1987/03/25 | 625 | 628 | 625 | 625 | 15,000 |
1987/03/24 | 630 | 630 | 625 | 630 | 45,000 |
1987/03/23 | 642 | 642 | 620 | 630 | 96,000 |
1987/03/20 | 640 | 645 | 621 | 622 | 21,000 |
1987/03/19 | 640 | 640 | 616 | 640 | 59,000 |
1987/03/18 | 620 | 625 | 619 | 620 | 103,000 |
1987/03/17 | 648 | 648 | 618 | 618 | 16,000 |
1987/03/16 | 647 | 650 | 640 | 640 | 47,000 |
1987/03/13 | 640 | 650 | 640 | 640 | 40,000 |
1987/03/12 | 651 | 660 | 640 | 640 | 47,000 |
1987/03/11 | 652 | 659 | 646 | 658 | 57,000 |
1987/03/10 | 668 | 668 | 645 | 650 | 36,000 |
1987/03/09 | 671 | 675 | 661 | 669 | 43,000 |
1987/03/07 | 664 | 670 | 664 | 668 | 59,000 |
1987/03/06 | 650 | 660 | 645 | 660 | 70,000 |
1987/03/05 | 640 | 650 | 635 | 650 | 35,000 |
1987/03/04 | 640 | 640 | 635 | 640 | 18,000 |
1987/03/03 | 644 | 650 | 640 | 640 | 23,000 |
1987/03/02 | 665 | 665 | 639 | 643 | 99,000 |
1987/02/28 | 615 | 656 | 615 | 655 | 61,000 |
1987/02/27 | 604 | 605 | 601 | 605 | 29,000 |
1987/02/26 | 594 | 615 | 593 | 604 | 31,000 |
1987/02/25 | 610 | 610 | 590 | 590 | 65,000 |
1987/02/24 | 610 | 619 | 610 | 610 | 27,000 |
1987/02/23 | 610 | 618 | 606 | 606 | 40,000 |
1987/02/20 | 620 | 620 | 610 | 618 | 39,000 |
1987/02/19 | 630 | 631 | 620 | 629 | 25,000 |
1987/02/18 | 640 | 640 | 630 | 631 | 22,000 |
1987/02/17 | 630 | 630 | 630 | 630 | 21,000 |
1987/02/16 | 650 | 651 | 640 | 640 | 26,000 |
1987/02/13 | 651 | 651 | 635 | 640 | 19,000 |
1987/02/12 | 651 | 651 | 651 | 651 | 5,000 |
1987/02/10 | 646 | 646 | 646 | 646 | 4,000 |
1987/02/09 | 655 | 660 | 645 | 645 | 6,000 |
1987/02/07 | 655 | 655 | 655 | 655 | 7,000 |
1987/02/06 | 655 | 660 | 655 | 655 | 8,000 |
1987/02/05 | 659 | 660 | 655 | 655 | 16,000 |
1987/02/04 | 660 | 675 | 660 | 665 | 18,000 |
1987/02/03 | 649 | 660 | 649 | 660 | 25,000 |
1987/02/02 | 684 | 684 | 684 | 684 | 2,000 |
1987/01/31 | 680 | 695 | 680 | 685 | 26,000 |
1987/01/30 | 699 | 699 | 689 | 690 | 14,000 |
1987/01/29 | 692 | 698 | 685 | 698 | 40,000 |
1987/01/28 | 692 | 701 | 692 | 700 | 77,000 |
1987/01/27 | 708 | 709 | 698 | 705 | 35,000 |
1987/01/26 | 718 | 718 | 690 | 709 | 138,000 |
1987/01/24 | 700 | 720 | 687 | 720 | 346,000 |
1987/01/23 | 659 | 699 | 659 | 699 | 448,000 |
1987/01/22 | 640 | 658 | 640 | 658 | 148,000 |
1987/01/21 | 649 | 649 | 635 | 642 | 21,000 |
1987/01/20 | 640 | 650 | 640 | 650 | 22,000 |
1987/01/19 | 654 | 654 | 635 | 649 | 43,000 |
1987/01/16 | 650 | 654 | 650 | 650 | 51,000 |
1987/01/14 | 639 | 650 | 639 | 650 | 100,000 |
1987/01/13 | 629 | 640 | 629 | 639 | 217,000 |
1987/01/12 | 630 | 630 | 630 | 630 | 28,000 |
1987/01/09 | 630 | 640 | 630 | 640 | 39,000 |
1987/01/08 | 639 | 640 | 639 | 640 | 22,000 |
1987/01/07 | 640 | 640 | 640 | 640 | 7,000 |
1987/01/06 | 635 | 640 | 635 | 640 | 14,000 |
1987/01/05 | 650 | 650 | 650 | 650 | 11,000 |