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 |
---|---|---|---|---|---|
1992/12/30 | 426 | 426 | 415 | 416 | 10,000 |
1992/12/29 | 418 | 426 | 418 | 426 | 18,000 |
1992/12/28 | 423 | 423 | 410 | 410 | 7,000 |
1992/12/25 | 420 | 420 | 420 | 420 | 10,000 |
1992/12/24 | 423 | 425 | 420 | 420 | 22,000 |
1992/12/22 | 423 | 423 | 418 | 423 | 28,000 |
1992/12/21 | 423 | 426 | 420 | 421 | 55,000 |
1992/12/18 | 420 | 423 | 417 | 420 | 42,000 |
1992/12/17 | 418 | 420 | 418 | 420 | 28,000 |
1992/12/16 | 410 | 420 | 410 | 418 | 19,000 |
1992/12/15 | 400 | 410 | 390 | 410 | 122,000 |
1992/12/14 | 415 | 420 | 410 | 410 | 22,000 |
1992/12/11 | 421 | 421 | 418 | 420 | 69,000 |
1992/12/10 | 426 | 426 | 420 | 420 | 140,000 |
1992/12/09 | 423 | 425 | 423 | 423 | 62,000 |
1992/12/08 | 421 | 424 | 421 | 423 | 49,000 |
1992/12/07 | 423 | 430 | 423 | 423 | 19,000 |
1992/12/04 | 422 | 423 | 422 | 423 | 22,000 |
1992/12/03 | 423 | 423 | 422 | 423 | 25,000 |
1992/12/02 | 423 | 423 | 422 | 423 | 19,000 |
1992/12/01 | 425 | 430 | 423 | 423 | 38,000 |
1992/11/30 | 430 | 430 | 425 | 425 | 20,000 |
1992/11/27 | 430 | 430 | 425 | 425 | 12,000 |
1992/11/26 | 413 | 413 | 413 | 413 | 13,000 |
1992/11/25 | 415 | 416 | 414 | 414 | 26,000 |
1992/11/24 | 414 | 419 | 414 | 415 | 14,000 |
1992/11/20 | 420 | 420 | 410 | 410 | 20,000 |
1992/11/19 | 426 | 431 | 423 | 425 | 19,000 |
1992/11/18 | 435 | 435 | 425 | 425 | 5,000 |
1992/11/17 | 438 | 438 | 438 | 438 | 2,000 |
1992/11/16 | 438 | 438 | 438 | 438 | 1,000 |
1992/11/12 | 474 | 474 | 474 | 474 | 1,000 |
1992/11/06 | 479 | 479 | 479 | 479 | 2,000 |
1992/11/02 | 499 | 499 | 499 | 499 | 3,000 |
1992/10/30 | 499 | 499 | 499 | 499 | 3,000 |
1992/10/27 | 499 | 501 | 499 | 501 | 4,000 |
1992/10/26 | 500 | 501 | 500 | 501 | 5,000 |
1992/10/23 | 490 | 500 | 490 | 500 | 10,000 |
1992/10/22 | 490 | 490 | 490 | 490 | 2,000 |
1992/10/20 | 490 | 500 | 490 | 500 | 2,000 |
1992/10/16 | 489 | 490 | 489 | 490 | 8,000 |
1992/10/12 | 483 | 483 | 483 | 483 | 1,000 |
1992/10/09 | 481 | 481 | 481 | 481 | 1,000 |
1992/10/08 | 475 | 475 | 475 | 475 | 1,000 |
1992/10/07 | 475 | 475 | 475 | 475 | 11,000 |
1992/10/05 | 535 | 535 | 535 | 535 | 8,000 |
1992/10/02 | 535 | 535 | 535 | 535 | 7,000 |
1992/09/30 | 535 | 535 | 535 | 535 | 3,000 |
1992/09/29 | 535 | 535 | 525 | 525 | 3,000 |
1992/09/28 | 535 | 535 | 535 | 535 | 4,000 |
1992/09/25 | 532 | 532 | 531 | 531 | 15,000 |
1992/09/24 | 524 | 532 | 524 | 532 | 3,000 |
1992/09/22 | 524 | 524 | 524 | 524 | 10,000 |
1992/09/21 | 514 | 524 | 514 | 524 | 5,000 |
1992/09/18 | 524 | 524 | 524 | 524 | 11,000 |
1992/09/17 | 520 | 524 | 520 | 524 | 4,000 |
1992/09/16 | 530 | 530 | 525 | 525 | 25,000 |
1992/09/14 | 520 | 539 | 520 | 525 | 13,000 |
1992/09/11 | 515 | 525 | 515 | 520 | 28,000 |
1992/09/10 | 520 | 525 | 520 | 525 | 7,000 |
1992/09/09 | 515 | 520 | 510 | 520 | 33,000 |
1992/09/08 | 514 | 516 | 514 | 515 | 55,000 |
1992/09/07 | 510 | 515 | 510 | 515 | 11,000 |
1992/09/03 | 481 | 490 | 481 | 490 | 13,000 |
1992/09/02 | 477 | 480 | 471 | 480 | 5,000 |
1992/09/01 | 482 | 485 | 480 | 480 | 16,000 |
1992/08/31 | 470 | 472 | 470 | 472 | 25,000 |
1992/08/28 | 454 | 454 | 454 | 454 | 30,000 |
1992/08/27 | 421 | 430 | 421 | 430 | 4,000 |
1992/08/26 | 416 | 418 | 416 | 418 | 4,000 |
1992/08/25 | 415 | 420 | 415 | 420 | 11,000 |
1992/08/21 | 393 | 400 | 393 | 400 | 7,000 |
1992/08/20 | 373 | 373 | 373 | 373 | 1,000 |
1992/08/19 | 371 | 371 | 371 | 371 | 4,000 |
1992/08/18 | 371 | 371 | 370 | 370 | 13,000 |
1992/08/14 | 350 | 350 | 350 | 350 | 4,000 |
1992/08/13 | 335 | 335 | 335 | 335 | 19,000 |
1992/08/11 | 405 | 405 | 405 | 405 | 2,000 |
1992/08/10 | 405 | 405 | 405 | 405 | 4,000 |
1992/08/07 | 450 | 450 | 440 | 440 | 3,000 |
1992/08/05 | 440 | 445 | 440 | 445 | 2,000 |
1992/08/04 | 450 | 450 | 450 | 450 | 2,000 |
1992/07/31 | 440 | 455 | 440 | 455 | 27,000 |
1992/07/30 | 455 | 455 | 445 | 445 | 8,000 |
1992/07/29 | 446 | 446 | 445 | 445 | 5,000 |
1992/07/28 | 456 | 456 | 445 | 445 | 11,000 |
1992/07/27 | 450 | 456 | 450 | 455 | 23,000 |
1992/07/24 | 451 | 451 | 450 | 450 | 7,000 |
1992/07/23 | 445 | 450 | 445 | 450 | 11,000 |
1992/07/22 | 480 | 480 | 465 | 465 | 7,000 |
1992/07/21 | 480 | 480 | 480 | 480 | 4,000 |
1992/07/17 | 505 | 505 | 495 | 495 | 4,000 |
1992/07/16 | 511 | 511 | 505 | 505 | 7,000 |
1992/07/15 | 514 | 514 | 505 | 505 | 5,000 |
1992/07/14 | 524 | 524 | 515 | 515 | 4,000 |
1992/07/13 | 525 | 525 | 525 | 525 | 1,000 |
1992/07/10 | 525 | 525 | 525 | 525 | 3,000 |
1992/07/09 | 533 | 533 | 504 | 504 | 11,000 |
1992/07/08 | 520 | 523 | 520 | 523 | 6,000 |
1992/07/07 | 525 | 525 | 525 | 525 | 1,000 |
1992/07/06 | 529 | 530 | 525 | 525 | 8,000 |
1992/07/03 | 520 | 530 | 520 | 530 | 7,000 |
1992/07/02 | 480 | 480 | 480 | 480 | 8,000 |
1992/07/01 | 479 | 479 | 479 | 479 | 1,000 |
1992/06/30 | 482 | 482 | 480 | 480 | 13,000 |
1992/06/29 | 483 | 483 | 482 | 482 | 5,000 |
1992/06/26 | 481 | 481 | 481 | 481 | 2,000 |
1992/06/25 | 485 | 485 | 480 | 480 | 9,000 |
1992/06/24 | 481 | 491 | 481 | 486 | 6,000 |
1992/06/23 | 490 | 490 | 480 | 480 | 11,000 |
1992/06/22 | 500 | 500 | 500 | 500 | 7,000 |
1992/06/19 | 511 | 520 | 511 | 515 | 7,000 |
1992/06/18 | 531 | 531 | 510 | 510 | 14,000 |
1992/06/17 | 539 | 540 | 531 | 531 | 17,000 |
1992/06/16 | 540 | 541 | 539 | 539 | 27,000 |
1992/06/15 | 541 | 541 | 540 | 540 | 8,000 |
1992/06/12 | 550 | 552 | 546 | 552 | 22,000 |
1992/06/11 | 550 | 555 | 550 | 555 | 4,000 |
1992/06/09 | 552 | 552 | 552 | 552 | 3,000 |
1992/06/05 | 570 | 570 | 550 | 550 | 18,000 |
1992/06/04 | 575 | 575 | 574 | 575 | 5,000 |
1992/06/03 | 580 | 580 | 572 | 572 | 4,000 |
1992/06/02 | 579 | 579 | 570 | 570 | 3,000 |
1992/06/01 | 580 | 580 | 571 | 571 | 14,000 |
1992/05/29 | 560 | 560 | 559 | 560 | 241,000 |
1992/05/28 | 554 | 554 | 554 | 554 | 2,000 |
1992/05/27 | 560 | 560 | 535 | 535 | 4,000 |
1992/05/22 | 550 | 550 | 550 | 550 | 3,000 |
1992/05/21 | 550 | 550 | 550 | 550 | 3,000 |
1992/05/20 | 560 | 560 | 540 | 540 | 12,000 |
1992/05/19 | 532 | 550 | 532 | 550 | 6,000 |
1992/05/18 | 550 | 550 | 550 | 550 | 18,000 |
1992/05/15 | 569 | 569 | 550 | 550 | 7,000 |
1992/05/14 | 589 | 589 | 570 | 570 | 6,000 |
1992/05/13 | 580 | 590 | 580 | 590 | 20,000 |
1992/05/12 | 572 | 572 | 572 | 572 | 13,000 |
1992/05/11 | 528 | 535 | 522 | 522 | 51,000 |
1992/05/08 | 530 | 530 | 520 | 520 | 12,000 |
1992/05/07 | 518 | 530 | 518 | 530 | 3,000 |
1992/05/06 | 510 | 528 | 510 | 528 | 2,000 |
1992/04/30 | 540 | 540 | 505 | 505 | 7,000 |
1992/04/28 | 520 | 525 | 520 | 525 | 14,000 |
1992/04/27 | 500 | 510 | 500 | 510 | 20,000 |
1992/04/24 | 510 | 510 | 500 | 500 | 6,000 |
1992/04/23 | 500 | 500 | 500 | 500 | 3,000 |
1992/04/22 | 500 | 500 | 500 | 500 | 3,000 |
1992/04/21 | 530 | 530 | 510 | 510 | 10,000 |
1992/04/20 | 530 | 535 | 530 | 535 | 2,000 |
1992/04/17 | 523 | 531 | 522 | 530 | 9,000 |
1992/04/16 | 531 | 531 | 522 | 522 | 7,000 |
1992/04/15 | 495 | 500 | 495 | 496 | 9,000 |
1992/04/14 | 480 | 490 | 480 | 490 | 5,000 |
1992/04/13 | 490 | 490 | 490 | 490 | 24,000 |
1992/04/10 | 460 | 470 | 455 | 465 | 17,000 |
1992/04/09 | 484 | 485 | 465 | 465 | 14,000 |
1992/04/08 | 500 | 500 | 490 | 490 | 12,000 |
1992/04/07 | 520 | 520 | 500 | 500 | 11,000 |
1992/04/06 | 500 | 500 | 500 | 500 | 14,000 |
1992/04/03 | 510 | 510 | 510 | 510 | 15,000 |
1992/04/02 | 530 | 530 | 519 | 519 | 13,000 |
1992/04/01 | 560 | 560 | 530 | 530 | 19,000 |
1992/03/31 | 560 | 570 | 560 | 570 | 19,000 |
1992/03/30 | 580 | 580 | 560 | 560 | 11,000 |
1992/03/27 | 570 | 570 | 570 | 570 | 5,000 |
1992/03/26 | 573 | 573 | 570 | 570 | 4,000 |
1992/03/25 | 572 | 582 | 572 | 572 | 4,000 |
1992/03/24 | 583 | 583 | 580 | 582 | 11,000 |
1992/03/23 | 570 | 600 | 570 | 592 | 6,000 |
1992/03/19 | 540 | 580 | 540 | 578 | 30,000 |
1992/03/18 | 550 | 550 | 550 | 550 | 72,000 |
1992/03/17 | 600 | 601 | 600 | 601 | 8,000 |
1992/03/16 | 601 | 601 | 600 | 600 | 7,000 |
1992/03/13 | 620 | 621 | 620 | 621 | 17,000 |
1992/03/12 | 620 | 620 | 620 | 620 | 7,000 |
1992/03/11 | 635 | 635 | 624 | 624 | 6,000 |
1992/03/10 | 645 | 645 | 632 | 632 | 9,000 |
1992/03/06 | 650 | 650 | 650 | 650 | 1,000 |
1992/03/04 | 656 | 656 | 656 | 656 | 1,000 |
1992/03/03 | 675 | 675 | 656 | 656 | 4,000 |
1992/03/02 | 645 | 645 | 644 | 645 | 19,000 |
1992/02/28 | 645 | 645 | 645 | 645 | 5,000 |
1992/02/27 | 665 | 665 | 645 | 645 | 8,000 |
1992/02/26 | 670 | 670 | 665 | 665 | 3,000 |
1992/02/25 | 666 | 666 | 655 | 655 | 5,000 |
1992/02/21 | 685 | 685 | 665 | 665 | 10,000 |
1992/02/20 | 665 | 665 | 665 | 665 | 5,000 |
1992/02/18 | 690 | 690 | 690 | 690 | 5,000 |
1992/02/17 | 682 | 690 | 682 | 690 | 11,000 |
1992/02/14 | 690 | 699 | 690 | 699 | 4,000 |
1992/02/12 | 700 | 700 | 700 | 700 | 4,000 |
1992/02/10 | 700 | 700 | 690 | 690 | 14,000 |
1992/02/07 | 667 | 670 | 667 | 670 | 16,000 |
1992/02/06 | 670 | 670 | 670 | 670 | 24,000 |
1992/02/05 | 671 | 680 | 671 | 677 | 6,000 |
1992/02/04 | 680 | 680 | 670 | 670 | 12,000 |
1992/01/31 | 664 | 680 | 664 | 680 | 31,000 |
1992/01/30 | 665 | 668 | 665 | 668 | 10,000 |
1992/01/29 | 665 | 665 | 665 | 665 | 1,000 |
1992/01/28 | 664 | 664 | 664 | 664 | 1,000 |
1992/01/27 | 635 | 635 | 635 | 635 | 2,000 |
1992/01/24 | 669 | 669 | 665 | 665 | 14,000 |
1992/01/23 | 670 | 670 | 669 | 669 | 9,000 |
1992/01/22 | 677 | 677 | 665 | 666 | 21,000 |
1992/01/21 | 698 | 698 | 687 | 687 | 12,000 |
1992/01/20 | 710 | 710 | 700 | 700 | 34,000 |
1992/01/17 | 700 | 700 | 700 | 700 | 10,000 |
1992/01/16 | 700 | 700 | 700 | 700 | 10,000 |
1992/01/14 | 700 | 701 | 700 | 701 | 7,000 |
1992/01/13 | 700 | 700 | 700 | 700 | 7,000 |
1992/01/10 | 710 | 710 | 700 | 700 | 9,000 |
1992/01/09 | 701 | 710 | 701 | 710 | 14,000 |
1992/01/08 | 708 | 711 | 708 | 711 | 3,000 |
1992/01/07 | 712 | 712 | 707 | 708 | 10,000 |
1992/01/06 | 715 | 715 | 710 | 710 | 14,000 |