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 |
|---|---|---|---|---|---|
| 1990/12/28 | 660 | 660 | 650 | 660 | 8,000 |
| 1990/12/27 | 660 | 662 | 650 | 650 | 3,000 |
| 1990/12/26 | 660 | 660 | 660 | 660 | 1,000 |
| 1990/12/25 | 674 | 674 | 662 | 662 | 5,000 |
| 1990/12/21 | 689 | 690 | 675 | 675 | 12,000 |
| 1990/12/20 | 710 | 710 | 690 | 690 | 22,000 |
| 1990/12/19 | 720 | 720 | 700 | 700 | 6,000 |
| 1990/12/18 | 722 | 722 | 707 | 720 | 5,000 |
| 1990/12/17 | 725 | 725 | 722 | 722 | 8,000 |
| 1990/12/14 | 727 | 727 | 725 | 725 | 6,000 |
| 1990/12/13 | 736 | 737 | 736 | 737 | 3,000 |
| 1990/12/12 | 725 | 726 | 725 | 725 | 9,000 |
| 1990/12/11 | 735 | 735 | 722 | 722 | 6,000 |
| 1990/12/10 | 730 | 730 | 725 | 725 | 6,000 |
| 1990/12/07 | 719 | 719 | 719 | 719 | 10,000 |
| 1990/12/04 | 721 | 721 | 720 | 720 | 3,000 |
| 1990/12/03 | 740 | 740 | 720 | 720 | 30,000 |
| 1990/11/29 | 784 | 784 | 770 | 770 | 23,000 |
| 1990/11/28 | 798 | 810 | 780 | 780 | 64,000 |
| 1990/11/27 | 790 | 811 | 790 | 800 | 87,000 |
| 1990/11/26 | 791 | 800 | 791 | 795 | 13,000 |
| 1990/11/22 | 755 | 780 | 755 | 780 | 29,000 |
| 1990/11/21 | 760 | 760 | 749 | 749 | 5,000 |
| 1990/11/20 | 768 | 770 | 767 | 767 | 48,000 |
| 1990/11/19 | 741 | 770 | 741 | 770 | 12,000 |
| 1990/11/16 | 726 | 740 | 726 | 740 | 4,000 |
| 1990/11/15 | 731 | 740 | 728 | 740 | 42,000 |
| 1990/11/14 | 725 | 730 | 725 | 730 | 4,000 |
| 1990/11/13 | 701 | 720 | 701 | 711 | 4,000 |
| 1990/11/09 | 700 | 700 | 700 | 700 | 2,000 |
| 1990/11/08 | 750 | 750 | 740 | 740 | 9,000 |
| 1990/11/06 | 760 | 778 | 760 | 760 | 22,000 |
| 1990/11/05 | 740 | 740 | 740 | 740 | 7,000 |
| 1990/11/02 | 740 | 740 | 740 | 740 | 2,000 |
| 1990/11/01 | 762 | 762 | 740 | 740 | 16,000 |
| 1990/10/31 | 780 | 780 | 760 | 760 | 6,000 |
| 1990/10/30 | 789 | 789 | 787 | 787 | 6,000 |
| 1990/10/29 | 790 | 790 | 790 | 790 | 51,000 |
| 1990/10/26 | 760 | 790 | 760 | 781 | 31,000 |
| 1990/10/25 | 740 | 755 | 740 | 755 | 73,000 |
| 1990/10/24 | 721 | 736 | 721 | 736 | 31,000 |
| 1990/10/23 | 741 | 741 | 736 | 737 | 314,000 |
| 1990/10/22 | 735 | 735 | 735 | 735 | 8,000 |
| 1990/10/19 | 691 | 725 | 691 | 700 | 21,000 |
| 1990/10/18 | 671 | 690 | 671 | 690 | 11,000 |
| 1990/10/17 | 651 | 670 | 651 | 670 | 8,000 |
| 1990/10/16 | 670 | 670 | 640 | 640 | 32,000 |
| 1990/10/15 | 670 | 670 | 670 | 670 | 4,000 |
| 1990/10/12 | 655 | 655 | 655 | 655 | 4,000 |
| 1990/10/11 | 670 | 670 | 660 | 660 | 4,000 |
| 1990/10/09 | 670 | 671 | 662 | 671 | 17,000 |
| 1990/10/08 | 640 | 655 | 631 | 651 | 70,000 |
| 1990/10/05 | 647 | 653 | 645 | 645 | 98,000 |
| 1990/10/04 | 654 | 660 | 646 | 646 | 11,000 |
| 1990/10/03 | 634 | 634 | 634 | 634 | 1,000 |
| 1990/10/02 | 625 | 625 | 625 | 625 | 5,000 |
| 1990/10/01 | 610 | 610 | 610 | 610 | 13,000 |
| 1990/09/28 | 670 | 670 | 670 | 670 | 13,000 |
| 1990/09/27 | 700 | 700 | 700 | 700 | 4,000 |
| 1990/09/26 | 726 | 726 | 700 | 700 | 33,000 |
| 1990/09/25 | 740 | 740 | 720 | 720 | 5,000 |
| 1990/09/21 | 750 | 750 | 720 | 740 | 29,000 |
| 1990/09/20 | 750 | 750 | 750 | 750 | 22,000 |
| 1990/09/19 | 750 | 750 | 750 | 750 | 4,000 |
| 1990/09/18 | 755 | 755 | 750 | 750 | 5,000 |
| 1990/09/17 | 756 | 756 | 755 | 755 | 4,000 |
| 1990/09/14 | 755 | 755 | 755 | 755 | 9,000 |
| 1990/09/13 | 753 | 756 | 753 | 755 | 4,000 |
| 1990/09/12 | 740 | 750 | 740 | 750 | 7,000 |
| 1990/09/10 | 731 | 731 | 731 | 731 | 9,000 |
| 1990/09/07 | 740 | 740 | 730 | 730 | 5,000 |
| 1990/09/06 | 771 | 771 | 750 | 750 | 9,000 |
| 1990/09/05 | 775 | 780 | 756 | 756 | 15,000 |
| 1990/09/04 | 794 | 795 | 780 | 780 | 17,000 |
| 1990/09/03 | 781 | 806 | 781 | 794 | 16,000 |
| 1990/08/31 | 762 | 762 | 762 | 762 | 2,000 |
| 1990/08/30 | 759 | 759 | 759 | 759 | 3,000 |
| 1990/08/29 | 770 | 770 | 760 | 760 | 10,000 |
| 1990/08/28 | 779 | 779 | 770 | 770 | 6,000 |
| 1990/08/27 | 749 | 752 | 749 | 749 | 7,000 |
| 1990/08/24 | 785 | 785 | 770 | 770 | 19,000 |
| 1990/08/22 | 855 | 855 | 855 | 855 | 5,000 |
| 1990/08/21 | 880 | 880 | 870 | 870 | 2,000 |
| 1990/08/20 | 890 | 890 | 890 | 890 | 7,000 |
| 1990/08/17 | 899 | 900 | 899 | 900 | 2,000 |
| 1990/08/15 | 861 | 861 | 861 | 861 | 1,000 |
| 1990/08/14 | 875 | 875 | 870 | 870 | 7,000 |
| 1990/08/10 | 925 | 925 | 925 | 925 | 5,000 |
| 1990/08/09 | 950 | 950 | 930 | 930 | 5,000 |
| 1990/08/08 | 930 | 940 | 925 | 940 | 11,000 |
| 1990/08/07 | 940 | 945 | 930 | 930 | 26,000 |
| 1990/08/06 | 940 | 950 | 940 | 950 | 8,000 |
| 1990/08/03 | 980 | 980 | 970 | 970 | 5,000 |
| 1990/08/02 | 1,020 | 1,020 | 971 | 980 | 15,000 |
| 1990/08/01 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 |
| 1990/07/31 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 |
| 1990/07/30 | 970 | 990 | 970 | 990 | 6,000 |
| 1990/07/27 | 1,050 | 1,050 | 1,000 | 1,000 | 26,000 |
| 1990/07/26 | 1,060 | 1,060 | 1,040 | 1,040 | 17,000 |
| 1990/07/25 | 1,080 | 1,080 | 1,040 | 1,040 | 18,000 |
| 1990/07/24 | 1,060 | 1,080 | 1,050 | 1,080 | 14,000 |
| 1990/07/23 | 1,060 | 1,090 | 1,060 | 1,080 | 33,000 |
| 1990/07/20 | 1,040 | 1,070 | 1,040 | 1,060 | 31,000 |
| 1990/07/18 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 |
| 1990/07/17 | 1,020 | 1,030 | 1,000 | 1,030 | 13,000 |
| 1990/07/16 | 1,040 | 1,050 | 1,030 | 1,030 | 22,000 |
| 1990/07/13 | 1,050 | 1,070 | 1,050 | 1,060 | 143,000 |
| 1990/07/12 | 1,020 | 1,020 | 1,010 | 1,010 | 25,000 |
| 1990/07/11 | 990 | 1,000 | 990 | 1,000 | 6,000 |
| 1990/07/10 | 1,000 | 1,050 | 1,000 | 1,010 | 12,000 |
| 1990/07/09 | 995 | 1,000 | 995 | 1,000 | 11,000 |
| 1990/07/06 | 970 | 980 | 961 | 965 | 25,000 |
| 1990/07/05 | 1,000 | 1,000 | 981 | 981 | 28,000 |
| 1990/07/04 | 999 | 1,000 | 999 | 999 | 20,000 |
| 1990/07/03 | 1,000 | 1,000 | 999 | 999 | 20,000 |
| 1990/07/02 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 |
| 1990/06/29 | 997 | 1,020 | 997 | 998 | 47,000 |
| 1990/06/28 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1990/06/27 | 1,000 | 1,000 | 980 | 980 | 33,000 |
| 1990/06/26 | 997 | 997 | 990 | 990 | 11,000 |
| 1990/06/25 | 1,000 | 1,010 | 997 | 998 | 61,000 |
| 1990/06/22 | 1,030 | 1,030 | 1,010 | 1,010 | 25,000 |
| 1990/06/20 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1990/06/19 | 1,050 | 1,050 | 1,040 | 1,040 | 19,000 |
| 1990/06/18 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1990/06/15 | 1,080 | 1,080 | 1,030 | 1,030 | 15,000 |
| 1990/06/14 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 |
| 1990/06/13 | 1,050 | 1,050 | 1,000 | 1,000 | 33,000 |
| 1990/06/12 | 1,030 | 1,060 | 1,030 | 1,030 | 16,000 |
| 1990/06/08 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 |
| 1990/06/07 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 |
| 1990/06/05 | 1,060 | 1,070 | 1,050 | 1,050 | 19,000 |
| 1990/06/04 | 1,050 | 1,080 | 1,050 | 1,060 | 8,000 |
| 1990/06/01 | 1,040 | 1,040 | 1,030 | 1,030 | 33,000 |
| 1990/05/31 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 |
| 1990/05/30 | 1,040 | 1,040 | 1,030 | 1,030 | 22,000 |
| 1990/05/29 | 1,030 | 1,040 | 1,030 | 1,040 | 10,000 |
| 1990/05/28 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 |
| 1990/05/25 | 1,030 | 1,030 | 1,000 | 1,010 | 26,000 |
| 1990/05/24 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 |
| 1990/05/23 | 1,060 | 1,060 | 1,040 | 1,040 | 10,000 |
| 1990/05/22 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 |
| 1990/05/21 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 |
| 1990/05/18 | 1,090 | 1,100 | 1,090 | 1,100 | 30,000 |
| 1990/05/17 | 1,100 | 1,150 | 1,100 | 1,100 | 24,000 |
| 1990/05/16 | 1,120 | 1,120 | 1,100 | 1,100 | 26,000 |
| 1990/05/15 | 1,060 | 1,110 | 1,050 | 1,090 | 35,000 |
| 1990/05/14 | 1,060 | 1,080 | 1,060 | 1,070 | 19,000 |
| 1990/05/11 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 |
| 1990/05/10 | 1,060 | 1,060 | 1,050 | 1,050 | 20,000 |
| 1990/05/09 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 |
| 1990/05/08 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1990/05/07 | 995 | 1,000 | 995 | 1,000 | 16,000 |
| 1990/05/02 | 961 | 980 | 961 | 965 | 29,000 |
| 1990/05/01 | 980 | 980 | 961 | 961 | 6,000 |
| 1990/04/27 | 1,010 | 1,010 | 980 | 980 | 53,000 |
| 1990/04/25 | 907 | 907 | 905 | 906 | 6,000 |
| 1990/04/24 | 906 | 906 | 904 | 904 | 12,000 |
| 1990/04/23 | 929 | 929 | 906 | 906 | 11,000 |
| 1990/04/20 | 955 | 955 | 934 | 935 | 9,000 |
| 1990/04/19 | 905 | 905 | 905 | 905 | 6,000 |
| 1990/04/18 | 902 | 902 | 902 | 902 | 5,000 |
| 1990/04/17 | 900 | 901 | 900 | 900 | 20,000 |
| 1990/04/16 | 900 | 900 | 900 | 900 | 19,000 |
| 1990/04/13 | 901 | 901 | 900 | 900 | 18,000 |
| 1990/04/12 | 906 | 921 | 901 | 901 | 48,000 |
| 1990/04/11 | 881 | 901 | 881 | 901 | 12,000 |
| 1990/04/10 | 911 | 911 | 880 | 880 | 44,000 |
| 1990/04/09 | 901 | 912 | 900 | 910 | 40,000 |
| 1990/04/06 | 840 | 860 | 830 | 860 | 91,000 |
| 1990/04/04 | 930 | 930 | 899 | 900 | 26,000 |
| 1990/04/03 | 930 | 940 | 911 | 940 | 127,000 |
| 1990/04/02 | 1,010 | 1,010 | 959 | 960 | 76,000 |
| 1990/03/30 | 1,020 | 1,050 | 1,010 | 1,050 | 52,000 |
| 1990/03/29 | 1,030 | 1,050 | 1,030 | 1,030 | 20,000 |
| 1990/03/28 | 1,050 | 1,050 | 1,030 | 1,030 | 18,000 |
| 1990/03/27 | 1,020 | 1,070 | 1,000 | 1,070 | 49,000 |
| 1990/03/26 | 1,000 | 1,070 | 1,000 | 1,040 | 18,000 |
| 1990/03/23 | 991 | 1,040 | 991 | 1,000 | 98,000 |
| 1990/03/22 | 990 | 990 | 990 | 990 | 20,000 |
| 1990/03/20 | 1,180 | 1,180 | 1,090 | 1,090 | 29,000 |
| 1990/03/19 | 1,260 | 1,270 | 1,240 | 1,240 | 26,000 |
| 1990/03/16 | 1,260 | 1,270 | 1,240 | 1,270 | 57,000 |
| 1990/03/15 | 1,220 | 1,260 | 1,220 | 1,250 | 44,000 |
| 1990/03/14 | 1,220 | 1,270 | 1,220 | 1,250 | 35,000 |
| 1990/03/13 | 1,290 | 1,290 | 1,230 | 1,230 | 39,000 |
| 1990/03/12 | 1,300 | 1,330 | 1,260 | 1,280 | 236,000 |
| 1990/03/09 | 1,190 | 1,310 | 1,190 | 1,300 | 380,000 |
| 1990/03/08 | 1,180 | 1,190 | 1,170 | 1,190 | 36,000 |
| 1990/03/07 | 1,200 | 1,200 | 1,190 | 1,190 | 24,000 |
| 1990/03/06 | 1,130 | 1,240 | 1,130 | 1,160 | 167,000 |
| 1990/03/05 | 1,180 | 1,200 | 1,140 | 1,140 | 23,000 |
| 1990/03/02 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 |
| 1990/03/01 | 1,170 | 1,230 | 1,170 | 1,230 | 12,000 |
| 1990/02/28 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 |
| 1990/02/27 | 1,100 | 1,120 | 1,100 | 1,120 | 57,000 |
| 1990/02/23 | 1,200 | 1,200 | 1,180 | 1,180 | 31,000 |
| 1990/02/22 | 1,220 | 1,220 | 1,190 | 1,200 | 31,000 |
| 1990/02/21 | 1,250 | 1,250 | 1,200 | 1,200 | 13,000 |
| 1990/02/20 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 |
| 1990/02/19 | 1,280 | 1,280 | 1,270 | 1,270 | 32,000 |
| 1990/02/16 | 1,270 | 1,270 | 1,250 | 1,270 | 29,000 |
| 1990/02/15 | 1,270 | 1,270 | 1,250 | 1,250 | 25,000 |
| 1990/02/14 | 1,260 | 1,280 | 1,250 | 1,250 | 10,000 |
| 1990/02/13 | 1,260 | 1,280 | 1,250 | 1,250 | 17,000 |
| 1990/02/09 | 1,250 | 1,250 | 1,250 | 1,250 | 26,000 |
| 1990/02/08 | 1,270 | 1,270 | 1,250 | 1,250 | 14,000 |
| 1990/02/07 | 1,240 | 1,250 | 1,240 | 1,250 | 41,000 |
| 1990/02/06 | 1,250 | 1,250 | 1,240 | 1,250 | 21,000 |
| 1990/02/05 | 1,270 | 1,270 | 1,240 | 1,240 | 63,000 |
| 1990/02/02 | 1,270 | 1,270 | 1,250 | 1,260 | 19,000 |
| 1990/02/01 | 1,250 | 1,260 | 1,230 | 1,250 | 14,000 |
| 1990/01/31 | 1,230 | 1,250 | 1,220 | 1,250 | 14,000 |
| 1990/01/30 | 1,240 | 1,260 | 1,220 | 1,220 | 21,000 |
| 1990/01/29 | 1,210 | 1,240 | 1,200 | 1,240 | 27,000 |
| 1990/01/26 | 1,260 | 1,280 | 1,250 | 1,250 | 15,000 |
| 1990/01/25 | 1,270 | 1,270 | 1,260 | 1,260 | 19,000 |
| 1990/01/24 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1990/01/23 | 1,290 | 1,290 | 1,260 | 1,260 | 17,000 |
| 1990/01/22 | 1,290 | 1,290 | 1,260 | 1,290 | 12,000 |
| 1990/01/19 | 1,240 | 1,300 | 1,240 | 1,300 | 80,000 |
| 1990/01/18 | 1,270 | 1,280 | 1,240 | 1,240 | 55,000 |
| 1990/01/17 | 1,270 | 1,270 | 1,250 | 1,270 | 17,000 |
| 1990/01/16 | 1,270 | 1,270 | 1,240 | 1,240 | 39,000 |
| 1990/01/12 | 1,250 | 1,280 | 1,250 | 1,270 | 70,000 |
| 1990/01/11 | 1,270 | 1,280 | 1,240 | 1,240 | 62,000 |
| 1990/01/10 | 1,300 | 1,300 | 1,250 | 1,260 | 69,000 |
| 1990/01/09 | 1,300 | 1,300 | 1,270 | 1,270 | 64,000 |
| 1990/01/08 | 1,300 | 1,310 | 1,300 | 1,300 | 105,000 |
| 1990/01/05 | 1,370 | 1,370 | 1,320 | 1,330 | 119,000 |
| 1990/01/04 | 1,390 | 1,390 | 1,370 | 1,370 | 37,000 |