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 |
|---|---|---|---|---|---|
| 1991/12/30 | 705 | 710 | 705 | 705 | 7,000 |
| 1991/12/27 | 713 | 713 | 712 | 712 | 3,000 |
| 1991/12/26 | 711 | 711 | 711 | 711 | 1,000 |
| 1991/12/25 | 690 | 700 | 690 | 700 | 27,000 |
| 1991/12/24 | 720 | 725 | 690 | 690 | 32,000 |
| 1991/12/20 | 730 | 737 | 711 | 720 | 9,000 |
| 1991/12/19 | 740 | 740 | 730 | 730 | 7,000 |
| 1991/12/18 | 739 | 740 | 739 | 740 | 19,000 |
| 1991/12/17 | 745 | 745 | 740 | 740 | 13,000 |
| 1991/12/16 | 737 | 745 | 737 | 745 | 10,000 |
| 1991/12/13 | 730 | 741 | 730 | 730 | 28,000 |
| 1991/12/12 | 730 | 730 | 730 | 730 | 3,000 |
| 1991/12/11 | 730 | 730 | 730 | 730 | 3,000 |
| 1991/12/10 | 755 | 755 | 750 | 750 | 2,000 |
| 1991/12/09 | 760 | 760 | 760 | 760 | 5,000 |
| 1991/12/06 | 748 | 748 | 735 | 740 | 12,000 |
| 1991/12/05 | 745 | 745 | 738 | 738 | 19,000 |
| 1991/12/04 | 740 | 740 | 740 | 740 | 5,000 |
| 1991/12/03 | 735 | 736 | 735 | 735 | 29,000 |
| 1991/11/29 | 740 | 740 | 735 | 735 | 7,000 |
| 1991/11/28 | 740 | 740 | 734 | 734 | 9,000 |
| 1991/11/27 | 750 | 750 | 740 | 740 | 19,000 |
| 1991/11/26 | 750 | 750 | 750 | 750 | 3,000 |
| 1991/11/25 | 758 | 758 | 750 | 750 | 30,000 |
| 1991/11/22 | 766 | 772 | 765 | 765 | 29,000 |
| 1991/11/21 | 770 | 784 | 770 | 776 | 15,000 |
| 1991/11/20 | 753 | 770 | 753 | 770 | 24,000 |
| 1991/11/19 | 753 | 761 | 753 | 761 | 9,000 |
| 1991/11/18 | 763 | 763 | 749 | 753 | 17,000 |
| 1991/11/15 | 783 | 783 | 780 | 783 | 22,000 |
| 1991/11/14 | 786 | 786 | 783 | 783 | 5,000 |
| 1991/11/13 | 800 | 800 | 795 | 798 | 12,000 |
| 1991/11/12 | 763 | 770 | 760 | 770 | 19,000 |
| 1991/11/11 | 787 | 787 | 770 | 770 | 9,000 |
| 1991/11/08 | 802 | 802 | 797 | 797 | 26,000 |
| 1991/11/07 | 808 | 810 | 805 | 806 | 13,000 |
| 1991/11/06 | 820 | 820 | 810 | 810 | 44,000 |
| 1991/11/05 | 809 | 824 | 809 | 820 | 34,000 |
| 1991/11/01 | 783 | 809 | 783 | 809 | 38,000 |
| 1991/10/31 | 809 | 809 | 782 | 782 | 28,000 |
| 1991/10/30 | 809 | 817 | 809 | 810 | 29,000 |
| 1991/10/29 | 791 | 809 | 791 | 807 | 35,000 |
| 1991/10/28 | 777 | 780 | 777 | 777 | 36,000 |
| 1991/10/25 | 796 | 796 | 776 | 776 | 34,000 |
| 1991/10/24 | 780 | 800 | 778 | 796 | 56,000 |
| 1991/10/23 | 770 | 777 | 770 | 777 | 29,000 |
| 1991/10/22 | 769 | 771 | 761 | 770 | 48,000 |
| 1991/10/21 | 770 | 775 | 770 | 771 | 39,000 |
| 1991/10/18 | 781 | 795 | 775 | 780 | 53,000 |
| 1991/10/17 | 781 | 791 | 781 | 791 | 33,000 |
| 1991/10/16 | 792 | 792 | 786 | 786 | 30,000 |
| 1991/10/15 | 783 | 788 | 780 | 785 | 131,000 |
| 1991/10/14 | 785 | 790 | 782 | 790 | 64,000 |
| 1991/10/11 | 800 | 800 | 772 | 772 | 37,000 |
| 1991/10/09 | 822 | 830 | 820 | 820 | 63,000 |
| 1991/10/08 | 823 | 829 | 821 | 825 | 69,000 |
| 1991/10/07 | 815 | 850 | 815 | 835 | 180,000 |
| 1991/10/04 | 776 | 827 | 776 | 820 | 149,000 |
| 1991/10/03 | 770 | 780 | 770 | 777 | 67,000 |
| 1991/10/02 | 753 | 773 | 753 | 770 | 76,000 |
| 1991/10/01 | 748 | 756 | 748 | 756 | 33,000 |
| 1991/09/30 | 758 | 761 | 756 | 758 | 33,000 |
| 1991/09/27 | 750 | 761 | 750 | 761 | 24,000 |
| 1991/09/26 | 726 | 761 | 726 | 761 | 14,000 |
| 1991/09/24 | 732 | 743 | 732 | 736 | 16,000 |
| 1991/09/20 | 755 | 755 | 743 | 743 | 17,000 |
| 1991/09/19 | 785 | 785 | 765 | 772 | 35,000 |
| 1991/09/18 | 790 | 790 | 780 | 790 | 9,000 |
| 1991/09/17 | 790 | 790 | 785 | 790 | 31,000 |
| 1991/09/13 | 790 | 790 | 770 | 777 | 31,000 |
| 1991/09/12 | 770 | 771 | 770 | 771 | 6,000 |
| 1991/09/11 | 770 | 770 | 769 | 769 | 3,000 |
| 1991/09/10 | 770 | 780 | 770 | 780 | 6,000 |
| 1991/09/09 | 771 | 780 | 771 | 780 | 17,000 |
| 1991/09/06 | 771 | 771 | 771 | 771 | 2,000 |
| 1991/09/05 | 775 | 775 | 771 | 771 | 3,000 |
| 1991/09/04 | 760 | 780 | 760 | 775 | 15,000 |
| 1991/09/03 | 750 | 760 | 750 | 760 | 6,000 |
| 1991/09/02 | 755 | 760 | 750 | 760 | 10,000 |
| 1991/08/30 | 765 | 765 | 765 | 765 | 4,000 |
| 1991/08/29 | 750 | 770 | 750 | 770 | 7,000 |
| 1991/08/27 | 770 | 790 | 770 | 790 | 15,000 |
| 1991/08/26 | 791 | 791 | 774 | 790 | 16,000 |
| 1991/08/23 | 797 | 798 | 797 | 798 | 2,000 |
| 1991/08/22 | 779 | 800 | 779 | 799 | 53,000 |
| 1991/08/20 | 759 | 759 | 759 | 759 | 12,000 |
| 1991/08/15 | 786 | 809 | 786 | 809 | 18,000 |
| 1991/08/13 | 786 | 786 | 786 | 786 | 11,000 |
| 1991/08/12 | 800 | 809 | 799 | 809 | 33,000 |
| 1991/08/09 | 795 | 803 | 790 | 800 | 45,000 |
| 1991/08/08 | 785 | 785 | 785 | 785 | 23,000 |
| 1991/08/06 | 742 | 745 | 742 | 745 | 4,000 |
| 1991/08/05 | 745 | 752 | 745 | 752 | 4,000 |
| 1991/08/02 | 745 | 745 | 745 | 745 | 11,000 |
| 1991/08/01 | 745 | 745 | 745 | 745 | 1,000 |
| 1991/07/31 | 770 | 770 | 744 | 745 | 10,000 |
| 1991/07/30 | 770 | 770 | 770 | 770 | 6,000 |
| 1991/07/29 | 770 | 770 | 770 | 770 | 3,000 |
| 1991/07/26 | 785 | 785 | 770 | 770 | 7,000 |
| 1991/07/25 | 785 | 785 | 785 | 785 | 2,000 |
| 1991/07/24 | 785 | 785 | 785 | 785 | 4,000 |
| 1991/07/23 | 801 | 801 | 801 | 801 | 2,000 |
| 1991/07/22 | 802 | 802 | 800 | 801 | 79,000 |
| 1991/07/19 | 800 | 802 | 800 | 802 | 31,000 |
| 1991/07/18 | 790 | 794 | 790 | 794 | 8,000 |
| 1991/07/17 | 762 | 780 | 762 | 780 | 37,000 |
| 1991/07/16 | 762 | 762 | 762 | 762 | 15,000 |
| 1991/07/12 | 722 | 722 | 722 | 722 | 1,000 |
| 1991/07/11 | 705 | 710 | 691 | 710 | 9,000 |
| 1991/07/10 | 704 | 704 | 704 | 704 | 3,000 |
| 1991/07/09 | 704 | 704 | 704 | 704 | 4,000 |
| 1991/07/08 | 715 | 715 | 710 | 710 | 2,000 |
| 1991/07/04 | 735 | 735 | 729 | 729 | 6,000 |
| 1991/07/03 | 750 | 750 | 731 | 735 | 11,000 |
| 1991/07/02 | 768 | 768 | 767 | 767 | 8,000 |
| 1991/07/01 | 757 | 767 | 757 | 767 | 16,000 |
| 1991/06/28 | 760 | 767 | 760 | 767 | 10,000 |
| 1991/06/27 | 760 | 760 | 760 | 760 | 8,000 |
| 1991/06/26 | 774 | 780 | 774 | 780 | 13,000 |
| 1991/06/24 | 822 | 822 | 820 | 820 | 21,000 |
| 1991/06/21 | 823 | 823 | 813 | 820 | 11,000 |
| 1991/06/20 | 814 | 820 | 814 | 815 | 33,000 |
| 1991/06/19 | 814 | 814 | 814 | 814 | 19,000 |
| 1991/06/18 | 814 | 814 | 814 | 814 | 3,000 |
| 1991/06/17 | 815 | 824 | 814 | 814 | 5,000 |
| 1991/06/14 | 811 | 814 | 810 | 814 | 18,000 |
| 1991/06/13 | 822 | 822 | 810 | 810 | 6,000 |
| 1991/06/12 | 825 | 825 | 825 | 825 | 1,000 |
| 1991/06/11 | 835 | 835 | 835 | 835 | 5,000 |
| 1991/06/10 | 835 | 835 | 835 | 835 | 8,000 |
| 1991/06/07 | 835 | 839 | 833 | 833 | 20,000 |
| 1991/06/06 | 821 | 833 | 821 | 833 | 13,000 |
| 1991/06/05 | 821 | 821 | 821 | 821 | 4,000 |
| 1991/06/04 | 839 | 839 | 821 | 821 | 5,000 |
| 1991/06/03 | 840 | 840 | 840 | 840 | 5,000 |
| 1991/05/31 | 839 | 840 | 839 | 840 | 3,000 |
| 1991/05/30 | 840 | 840 | 840 | 840 | 3,000 |
| 1991/05/29 | 835 | 849 | 820 | 820 | 20,000 |
| 1991/05/28 | 835 | 835 | 815 | 831 | 6,000 |
| 1991/05/27 | 840 | 840 | 830 | 830 | 5,000 |
| 1991/05/24 | 840 | 845 | 840 | 840 | 5,000 |
| 1991/05/23 | 840 | 840 | 830 | 840 | 23,000 |
| 1991/05/22 | 825 | 840 | 825 | 840 | 12,000 |
| 1991/05/20 | 840 | 850 | 840 | 850 | 2,000 |
| 1991/05/17 | 841 | 841 | 841 | 841 | 18,000 |
| 1991/05/14 | 811 | 821 | 811 | 821 | 5,000 |
| 1991/05/13 | 812 | 812 | 812 | 812 | 1,000 |
| 1991/05/10 | 820 | 820 | 820 | 820 | 2,000 |
| 1991/05/09 | 816 | 830 | 816 | 830 | 2,000 |
| 1991/05/08 | 811 | 811 | 811 | 811 | 2,000 |
| 1991/05/07 | 830 | 831 | 830 | 830 | 6,000 |
| 1991/05/02 | 837 | 847 | 830 | 830 | 10,000 |
| 1991/04/30 | 850 | 850 | 797 | 797 | 14,000 |
| 1991/04/26 | 829 | 840 | 829 | 840 | 7,000 |
| 1991/04/25 | 851 | 851 | 840 | 840 | 5,000 |
| 1991/04/24 | 840 | 860 | 835 | 860 | 18,000 |
| 1991/04/23 | 840 | 840 | 840 | 840 | 25,000 |
| 1991/04/22 | 865 | 880 | 862 | 880 | 24,000 |
| 1991/04/19 | 889 | 889 | 862 | 862 | 20,000 |
| 1991/04/18 | 890 | 890 | 889 | 889 | 14,000 |
| 1991/04/17 | 900 | 905 | 899 | 899 | 16,000 |
| 1991/04/16 | 904 | 905 | 881 | 881 | 27,000 |
| 1991/04/15 | 890 | 910 | 880 | 904 | 43,000 |
| 1991/04/12 | 861 | 880 | 860 | 880 | 28,000 |
| 1991/04/11 | 813 | 860 | 813 | 860 | 43,000 |
| 1991/04/10 | 830 | 830 | 810 | 810 | 20,000 |
| 1991/04/09 | 840 | 840 | 838 | 838 | 6,000 |
| 1991/04/08 | 847 | 848 | 841 | 842 | 11,000 |
| 1991/04/05 | 851 | 868 | 851 | 868 | 14,000 |
| 1991/04/04 | 880 | 881 | 871 | 871 | 13,000 |
| 1991/04/03 | 884 | 890 | 876 | 890 | 54,000 |
| 1991/04/02 | 880 | 880 | 870 | 880 | 25,000 |
| 1991/04/01 | 880 | 880 | 850 | 870 | 26,000 |
| 1991/03/29 | 868 | 880 | 855 | 880 | 87,000 |
| 1991/03/28 | 809 | 870 | 806 | 870 | 119,000 |
| 1991/03/27 | 806 | 806 | 806 | 806 | 13,000 |
| 1991/03/26 | 800 | 801 | 785 | 796 | 29,000 |
| 1991/03/25 | 795 | 800 | 780 | 780 | 34,000 |
| 1991/03/22 | 771 | 790 | 770 | 790 | 15,000 |
| 1991/03/20 | 789 | 789 | 770 | 770 | 21,000 |
| 1991/03/19 | 791 | 794 | 790 | 790 | 18,000 |
| 1991/03/18 | 795 | 795 | 790 | 790 | 14,000 |
| 1991/03/15 | 781 | 789 | 775 | 789 | 13,000 |
| 1991/03/14 | 780 | 780 | 771 | 771 | 15,000 |
| 1991/03/13 | 795 | 795 | 775 | 775 | 50,000 |
| 1991/03/12 | 780 | 795 | 780 | 795 | 36,000 |
| 1991/03/11 | 750 | 780 | 750 | 774 | 20,000 |
| 1991/03/08 | 715 | 730 | 715 | 730 | 13,000 |
| 1991/03/07 | 715 | 715 | 715 | 715 | 24,000 |
| 1991/03/06 | 711 | 715 | 705 | 707 | 15,000 |
| 1991/03/05 | 716 | 716 | 705 | 705 | 6,000 |
| 1991/03/04 | 715 | 715 | 715 | 715 | 3,000 |
| 1991/03/01 | 713 | 725 | 712 | 715 | 31,000 |
| 1991/02/28 | 699 | 710 | 699 | 703 | 20,000 |
| 1991/02/27 | 700 | 700 | 680 | 683 | 11,000 |
| 1991/02/26 | 696 | 710 | 685 | 690 | 26,000 |
| 1991/02/25 | 696 | 696 | 696 | 696 | 6,000 |
| 1991/02/22 | 689 | 690 | 666 | 666 | 20,000 |
| 1991/02/21 | 690 | 690 | 669 | 689 | 23,000 |
| 1991/02/20 | 714 | 714 | 690 | 690 | 16,000 |
| 1991/02/19 | 690 | 720 | 690 | 715 | 56,000 |
| 1991/02/18 | 650 | 680 | 650 | 680 | 45,000 |
| 1991/02/15 | 660 | 660 | 636 | 636 | 12,000 |
| 1991/02/14 | 635 | 650 | 635 | 650 | 68,000 |
| 1991/02/13 | 630 | 630 | 623 | 630 | 35,000 |
| 1991/02/12 | 611 | 635 | 611 | 629 | 91,000 |
| 1991/02/08 | 585 | 610 | 580 | 607 | 138,000 |
| 1991/02/07 | 585 | 585 | 585 | 585 | 62,000 |
| 1991/02/06 | 585 | 585 | 585 | 585 | 33,000 |
| 1991/02/05 | 570 | 570 | 570 | 570 | 33,000 |
| 1991/02/04 | 564 | 564 | 555 | 555 | 31,000 |
| 1991/01/31 | 571 | 571 | 570 | 570 | 4,000 |
| 1991/01/30 | 573 | 573 | 570 | 570 | 8,000 |
| 1991/01/29 | 563 | 563 | 563 | 563 | 1,000 |
| 1991/01/28 | 561 | 561 | 561 | 561 | 1,000 |
| 1991/01/25 | 580 | 580 | 560 | 560 | 7,000 |
| 1991/01/24 | 590 | 590 | 580 | 580 | 17,000 |
| 1991/01/23 | 589 | 590 | 580 | 590 | 6,000 |
| 1991/01/22 | 604 | 604 | 599 | 600 | 14,000 |
| 1991/01/21 | 610 | 610 | 605 | 605 | 4,000 |
| 1991/01/18 | 615 | 615 | 606 | 606 | 15,000 |
| 1991/01/17 | 605 | 605 | 605 | 605 | 7,000 |
| 1991/01/16 | 615 | 615 | 615 | 615 | 3,000 |
| 1991/01/14 | 605 | 605 | 605 | 605 | 2,000 |
| 1991/01/11 | 601 | 601 | 600 | 601 | 6,000 |
| 1991/01/10 | 585 | 585 | 585 | 585 | 9,000 |
| 1991/01/09 | 585 | 595 | 585 | 585 | 10,000 |
| 1991/01/08 | 590 | 600 | 584 | 584 | 15,000 |
| 1991/01/07 | 650 | 650 | 600 | 600 | 32,000 |
| 1991/01/04 | 650 | 650 | 650 | 650 | 6,000 |