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 |
---|---|---|---|---|---|
1993/12/30 | 485 | 485 | 485 | 485 | 12,000 |
1993/12/29 | 482 | 485 | 475 | 475 | 16,000 |
1993/12/28 | 481 | 487 | 481 | 487 | 5,000 |
1993/12/27 | 481 | 481 | 481 | 481 | 8,000 |
1993/12/24 | 485 | 485 | 481 | 481 | 18,000 |
1993/12/22 | 499 | 499 | 485 | 486 | 18,000 |
1993/12/21 | 499 | 499 | 490 | 490 | 13,000 |
1993/12/20 | 500 | 500 | 495 | 495 | 10,000 |
1993/12/17 | 520 | 520 | 500 | 500 | 11,000 |
1993/12/16 | 500 | 520 | 490 | 520 | 17,000 |
1993/12/15 | 505 | 510 | 495 | 495 | 16,000 |
1993/12/14 | 499 | 520 | 499 | 520 | 35,000 |
1993/12/10 | 510 | 510 | 479 | 479 | 52,000 |
1993/12/09 | 550 | 550 | 520 | 521 | 31,000 |
1993/12/08 | 555 | 555 | 540 | 550 | 39,000 |
1993/12/07 | 558 | 559 | 555 | 555 | 43,000 |
1993/12/06 | 569 | 570 | 555 | 565 | 79,000 |
1993/12/03 | 565 | 565 | 543 | 565 | 202,000 |
1993/12/02 | 556 | 580 | 546 | 565 | 616,000 |
1993/12/01 | 511 | 546 | 511 | 546 | 266,000 |
1993/11/30 | 500 | 510 | 500 | 501 | 62,000 |
1993/11/29 | 490 | 490 | 472 | 472 | 26,000 |
1993/11/26 | 493 | 505 | 490 | 505 | 85,000 |
1993/11/25 | 486 | 505 | 486 | 505 | 33,000 |
1993/11/24 | 484 | 499 | 484 | 494 | 27,000 |
1993/11/22 | 514 | 515 | 490 | 494 | 37,000 |
1993/11/19 | 491 | 510 | 490 | 505 | 31,000 |
1993/11/18 | 491 | 491 | 490 | 490 | 14,000 |
1993/11/17 | 491 | 495 | 491 | 491 | 10,000 |
1993/11/16 | 491 | 491 | 490 | 490 | 3,000 |
1993/11/15 | 505 | 505 | 495 | 495 | 8,000 |
1993/11/12 | 472 | 510 | 472 | 506 | 26,000 |
1993/11/11 | 470 | 480 | 470 | 470 | 21,000 |
1993/11/10 | 470 | 470 | 469 | 470 | 23,000 |
1993/11/09 | 483 | 485 | 475 | 475 | 37,000 |
1993/11/08 | 496 | 496 | 485 | 485 | 26,000 |
1993/11/05 | 495 | 500 | 480 | 492 | 35,000 |
1993/11/04 | 501 | 508 | 500 | 500 | 78,000 |
1993/11/02 | 490 | 510 | 490 | 510 | 58,000 |
1993/11/01 | 500 | 500 | 495 | 495 | 16,000 |
1993/10/29 | 512 | 512 | 500 | 500 | 34,000 |
1993/10/28 | 502 | 509 | 502 | 502 | 17,000 |
1993/10/27 | 502 | 502 | 500 | 500 | 16,000 |
1993/10/26 | 500 | 508 | 500 | 501 | 41,000 |
1993/10/25 | 506 | 508 | 505 | 505 | 42,000 |
1993/10/22 | 507 | 513 | 507 | 513 | 15,000 |
1993/10/21 | 510 | 510 | 505 | 505 | 38,000 |
1993/10/20 | 519 | 519 | 515 | 515 | 34,000 |
1993/10/19 | 525 | 525 | 516 | 520 | 39,000 |
1993/10/18 | 530 | 530 | 530 | 530 | 3,000 |
1993/10/15 | 525 | 530 | 515 | 515 | 34,000 |
1993/10/14 | 540 | 540 | 540 | 540 | 16,000 |
1993/10/13 | 537 | 540 | 520 | 540 | 49,000 |
1993/10/12 | 549 | 549 | 535 | 535 | 15,000 |
1993/10/08 | 551 | 556 | 551 | 556 | 17,000 |
1993/10/07 | 560 | 560 | 551 | 553 | 9,000 |
1993/10/06 | 569 | 571 | 559 | 559 | 32,000 |
1993/10/05 | 568 | 569 | 566 | 566 | 17,000 |
1993/10/04 | 570 | 574 | 565 | 568 | 33,000 |
1993/10/01 | 579 | 579 | 565 | 568 | 116,000 |
1993/09/30 | 556 | 565 | 555 | 561 | 75,000 |
1993/09/29 | 545 | 556 | 536 | 550 | 62,000 |
1993/09/28 | 540 | 550 | 540 | 549 | 26,000 |
1993/09/27 | 532 | 533 | 532 | 532 | 25,000 |
1993/09/24 | 531 | 531 | 531 | 531 | 54,000 |
1993/09/22 | 540 | 540 | 527 | 527 | 34,000 |
1993/09/21 | 549 | 549 | 535 | 540 | 24,000 |
1993/09/20 | 545 | 549 | 545 | 549 | 18,000 |
1993/09/17 | 549 | 549 | 536 | 545 | 42,000 |
1993/09/16 | 537 | 539 | 537 | 539 | 4,000 |
1993/09/14 | 532 | 537 | 523 | 523 | 16,000 |
1993/09/13 | 524 | 524 | 511 | 512 | 4,000 |
1993/09/10 | 540 | 540 | 522 | 530 | 41,000 |
1993/09/09 | 535 | 535 | 530 | 530 | 5,000 |
1993/09/08 | 533 | 534 | 530 | 534 | 5,000 |
1993/09/07 | 530 | 531 | 530 | 531 | 21,000 |
1993/09/06 | 540 | 554 | 540 | 546 | 18,000 |
1993/09/03 | 546 | 556 | 546 | 550 | 23,000 |
1993/09/02 | 540 | 550 | 540 | 545 | 14,000 |
1993/09/01 | 556 | 556 | 540 | 540 | 27,000 |
1993/08/31 | 556 | 560 | 547 | 547 | 45,000 |
1993/08/30 | 547 | 550 | 547 | 549 | 35,000 |
1993/08/27 | 525 | 540 | 525 | 540 | 37,000 |
1993/08/26 | 515 | 525 | 510 | 510 | 35,000 |
1993/08/25 | 510 | 510 | 508 | 510 | 42,000 |
1993/08/24 | 525 | 525 | 510 | 510 | 75,000 |
1993/08/23 | 527 | 527 | 526 | 527 | 3,000 |
1993/08/20 | 531 | 540 | 526 | 526 | 20,000 |
1993/08/19 | 526 | 533 | 526 | 531 | 19,000 |
1993/08/18 | 530 | 530 | 520 | 525 | 74,000 |
1993/08/17 | 540 | 540 | 535 | 536 | 5,000 |
1993/08/16 | 531 | 550 | 531 | 550 | 8,000 |
1993/08/13 | 540 | 540 | 527 | 527 | 76,000 |
1993/08/12 | 545 | 545 | 540 | 541 | 46,000 |
1993/08/11 | 550 | 550 | 542 | 550 | 36,000 |
1993/08/10 | 548 | 560 | 548 | 550 | 15,000 |
1993/08/09 | 546 | 557 | 546 | 547 | 6,000 |
1993/08/05 | 558 | 558 | 542 | 545 | 22,000 |
1993/08/04 | 570 | 570 | 557 | 569 | 16,000 |
1993/08/03 | 555 | 570 | 555 | 570 | 20,000 |
1993/08/02 | 565 | 565 | 555 | 555 | 8,000 |
1993/07/30 | 575 | 575 | 564 | 565 | 33,000 |
1993/07/29 | 555 | 579 | 550 | 575 | 64,000 |
1993/07/28 | 551 | 570 | 550 | 555 | 46,000 |
1993/07/27 | 570 | 570 | 551 | 551 | 15,000 |
1993/07/26 | 570 | 570 | 569 | 570 | 23,000 |
1993/07/23 | 590 | 590 | 569 | 585 | 22,000 |
1993/07/22 | 580 | 590 | 565 | 590 | 53,000 |
1993/07/21 | 570 | 575 | 570 | 575 | 51,000 |
1993/07/20 | 604 | 605 | 590 | 590 | 102,000 |
1993/07/19 | 610 | 619 | 594 | 605 | 284,000 |
1993/07/16 | 569 | 619 | 560 | 619 | 235,000 |
1993/07/15 | 537 | 581 | 535 | 575 | 122,000 |
1993/07/14 | 549 | 549 | 537 | 537 | 14,000 |
1993/07/13 | 535 | 549 | 535 | 549 | 14,000 |
1993/07/12 | 548 | 548 | 537 | 540 | 12,000 |
1993/07/09 | 544 | 549 | 540 | 549 | 44,000 |
1993/07/08 | 547 | 547 | 547 | 547 | 7,000 |
1993/07/07 | 525 | 525 | 520 | 520 | 12,000 |
1993/07/06 | 522 | 525 | 521 | 525 | 3,000 |
1993/07/05 | 540 | 540 | 539 | 539 | 4,000 |
1993/07/02 | 546 | 546 | 520 | 520 | 28,000 |
1993/07/01 | 546 | 547 | 546 | 547 | 22,000 |
1993/06/30 | 548 | 548 | 548 | 548 | 10,000 |
1993/06/29 | 540 | 548 | 530 | 530 | 26,000 |
1993/06/28 | 540 | 540 | 540 | 540 | 6,000 |
1993/06/25 | 548 | 548 | 543 | 548 | 24,000 |
1993/06/24 | 521 | 550 | 521 | 546 | 78,000 |
1993/06/23 | 500 | 515 | 500 | 515 | 40,000 |
1993/06/22 | 485 | 505 | 485 | 505 | 39,000 |
1993/06/21 | 530 | 530 | 515 | 515 | 22,000 |
1993/06/18 | 545 | 545 | 535 | 543 | 36,000 |
1993/06/17 | 542 | 545 | 540 | 545 | 18,000 |
1993/06/16 | 559 | 559 | 530 | 545 | 62,000 |
1993/06/15 | 590 | 590 | 545 | 545 | 45,000 |
1993/06/14 | 596 | 599 | 592 | 594 | 37,000 |
1993/06/11 | 600 | 600 | 596 | 596 | 110,000 |
1993/06/10 | 593 | 600 | 593 | 598 | 49,000 |
1993/06/08 | 620 | 620 | 602 | 610 | 86,000 |
1993/06/07 | 608 | 623 | 590 | 620 | 170,000 |
1993/06/04 | 623 | 623 | 593 | 605 | 94,000 |
1993/06/03 | 620 | 623 | 613 | 623 | 316,000 |
1993/06/02 | 579 | 610 | 571 | 604 | 374,000 |
1993/06/01 | 554 | 577 | 551 | 571 | 154,000 |
1993/05/31 | 550 | 554 | 548 | 550 | 70,000 |
1993/05/28 | 555 | 555 | 540 | 540 | 59,000 |
1993/05/27 | 555 | 558 | 545 | 550 | 95,000 |
1993/05/26 | 539 | 555 | 539 | 550 | 133,000 |
1993/05/25 | 524 | 544 | 524 | 531 | 117,000 |
1993/05/24 | 510 | 524 | 510 | 520 | 36,000 |
1993/05/21 | 501 | 510 | 501 | 510 | 15,000 |
1993/05/20 | 514 | 515 | 506 | 511 | 26,000 |
1993/05/19 | 520 | 520 | 503 | 514 | 29,000 |
1993/05/18 | 514 | 515 | 511 | 515 | 13,000 |
1993/05/17 | 515 | 515 | 510 | 515 | 18,000 |
1993/05/14 | 530 | 530 | 515 | 515 | 32,000 |
1993/05/13 | 515 | 530 | 515 | 520 | 30,000 |
1993/05/12 | 537 | 541 | 510 | 530 | 106,000 |
1993/05/11 | 527 | 534 | 525 | 532 | 154,000 |
1993/05/10 | 515 | 529 | 505 | 529 | 170,000 |
1993/05/07 | 506 | 510 | 500 | 500 | 40,000 |
1993/05/06 | 505 | 510 | 505 | 505 | 26,000 |
1993/04/30 | 500 | 505 | 495 | 495 | 32,000 |
1993/04/28 | 512 | 514 | 505 | 505 | 74,000 |
1993/04/27 | 503 | 510 | 503 | 510 | 66,000 |
1993/04/26 | 490 | 505 | 490 | 505 | 20,000 |
1993/04/23 | 505 | 510 | 500 | 500 | 50,000 |
1993/04/22 | 515 | 515 | 510 | 512 | 95,000 |
1993/04/21 | 505 | 528 | 504 | 512 | 344,000 |
1993/04/20 | 486 | 508 | 486 | 500 | 426,000 |
1993/04/19 | 485 | 488 | 478 | 485 | 153,000 |
1993/04/16 | 485 | 500 | 470 | 490 | 562,000 |
1993/04/15 | 460 | 470 | 457 | 465 | 212,000 |
1993/04/14 | 465 | 467 | 455 | 460 | 84,000 |
1993/04/13 | 449 | 465 | 449 | 464 | 78,000 |
1993/04/12 | 460 | 460 | 450 | 450 | 34,000 |
1993/04/09 | 466 | 466 | 460 | 461 | 29,000 |
1993/04/08 | 464 | 467 | 457 | 464 | 79,000 |
1993/04/07 | 460 | 465 | 460 | 464 | 35,000 |
1993/04/06 | 463 | 463 | 455 | 455 | 23,000 |
1993/04/05 | 455 | 465 | 452 | 465 | 34,000 |
1993/04/02 | 448 | 455 | 440 | 455 | 35,000 |
1993/04/01 | 449 | 450 | 443 | 445 | 9,000 |
1993/03/31 | 449 | 460 | 449 | 449 | 47,000 |
1993/03/30 | 446 | 450 | 440 | 450 | 69,000 |
1993/03/29 | 450 | 454 | 442 | 450 | 29,000 |
1993/03/26 | 438 | 440 | 435 | 440 | 30,000 |
1993/03/25 | 438 | 439 | 425 | 425 | 40,000 |
1993/03/24 | 423 | 435 | 423 | 435 | 22,000 |
1993/03/23 | 432 | 433 | 428 | 428 | 43,000 |
1993/03/22 | 431 | 431 | 427 | 427 | 9,000 |
1993/03/19 | 431 | 431 | 427 | 430 | 31,000 |
1993/03/18 | 420 | 435 | 419 | 431 | 56,000 |
1993/03/17 | 420 | 420 | 415 | 420 | 49,000 |
1993/03/16 | 420 | 420 | 415 | 415 | 38,000 |
1993/03/15 | 411 | 411 | 410 | 410 | 4,000 |
1993/03/12 | 411 | 412 | 411 | 411 | 16,000 |
1993/03/11 | 407 | 412 | 407 | 410 | 4,000 |
1993/03/10 | 410 | 412 | 406 | 412 | 8,000 |
1993/03/09 | 418 | 418 | 406 | 406 | 21,000 |
1993/03/08 | 404 | 405 | 401 | 405 | 10,000 |
1993/03/05 | 405 | 405 | 395 | 405 | 11,000 |
1993/03/04 | 414 | 414 | 400 | 400 | 48,000 |
1993/03/03 | 400 | 409 | 400 | 409 | 2,000 |
1993/03/02 | 404 | 404 | 395 | 400 | 16,000 |
1993/03/01 | 414 | 414 | 408 | 408 | 19,000 |
1993/02/26 | 418 | 418 | 410 | 415 | 25,000 |
1993/02/25 | 418 | 418 | 416 | 418 | 25,000 |
1993/02/24 | 420 | 424 | 410 | 411 | 27,000 |
1993/02/23 | 416 | 419 | 410 | 419 | 11,000 |
1993/02/22 | 411 | 411 | 411 | 411 | 2,000 |
1993/02/19 | 411 | 411 | 411 | 411 | 1,000 |
1993/02/18 | 400 | 400 | 400 | 400 | 179,000 |
1993/02/17 | 400 | 400 | 399 | 399 | 26,000 |
1993/02/16 | 400 | 400 | 400 | 400 | 25,000 |
1993/02/15 | 401 | 401 | 400 | 400 | 41,000 |
1993/02/12 | 414 | 420 | 400 | 400 | 33,000 |
1993/02/10 | 407 | 415 | 407 | 415 | 14,000 |
1993/02/09 | 410 | 410 | 407 | 410 | 14,000 |
1993/02/08 | 415 | 415 | 415 | 415 | 9,000 |
1993/02/05 | 410 | 418 | 405 | 418 | 25,000 |
1993/02/04 | 414 | 414 | 414 | 414 | 1,000 |
1993/02/03 | 410 | 413 | 405 | 413 | 19,000 |
1993/02/02 | 413 | 413 | 413 | 413 | 3,000 |
1993/02/01 | 401 | 413 | 401 | 413 | 7,000 |
1993/01/29 | 396 | 400 | 395 | 400 | 7,000 |
1993/01/28 | 385 | 395 | 385 | 390 | 10,000 |
1993/01/27 | 381 | 385 | 381 | 385 | 4,000 |
1993/01/26 | 385 | 390 | 385 | 385 | 13,000 |
1993/01/25 | 390 | 390 | 385 | 385 | 10,000 |
1993/01/22 | 401 | 401 | 385 | 390 | 16,000 |
1993/01/21 | 400 | 400 | 400 | 400 | 18,000 |
1993/01/20 | 400 | 400 | 395 | 400 | 20,000 |
1993/01/19 | 410 | 410 | 400 | 400 | 5,000 |
1993/01/18 | 415 | 415 | 410 | 410 | 9,000 |
1993/01/14 | 415 | 420 | 415 | 415 | 14,000 |
1993/01/13 | 415 | 415 | 415 | 415 | 7,000 |
1993/01/12 | 415 | 415 | 415 | 415 | 6,000 |
1993/01/11 | 415 | 415 | 415 | 415 | 10,000 |
1993/01/08 | 415 | 419 | 415 | 415 | 7,000 |
1993/01/07 | 415 | 415 | 415 | 415 | 3,000 |
1993/01/06 | 410 | 410 | 410 | 410 | 7,000 |
1993/01/05 | 413 | 413 | 410 | 410 | 2,000 |
1993/01/04 | 416 | 416 | 415 | 415 | 5,000 |