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 |
|---|---|---|---|---|---|
| 1995/12/29 | 624 | 628 | 621 | 628 | 36,000 |
| 1995/12/28 | 630 | 630 | 621 | 624 | 46,000 |
| 1995/12/27 | 639 | 639 | 621 | 621 | 71,000 |
| 1995/12/26 | 625 | 627 | 620 | 621 | 20,000 |
| 1995/12/25 | 631 | 645 | 623 | 630 | 51,000 |
| 1995/12/22 | 631 | 648 | 621 | 621 | 87,000 |
| 1995/12/21 | 635 | 635 | 621 | 621 | 30,000 |
| 1995/12/20 | 626 | 632 | 617 | 629 | 72,000 |
| 1995/12/19 | 625 | 625 | 605 | 606 | 118,000 |
| 1995/12/18 | 630 | 630 | 621 | 624 | 72,000 |
| 1995/12/15 | 639 | 639 | 630 | 630 | 75,000 |
| 1995/12/14 | 640 | 641 | 631 | 639 | 105,000 |
| 1995/12/13 | 659 | 659 | 635 | 649 | 117,000 |
| 1995/12/12 | 655 | 658 | 640 | 649 | 54,000 |
| 1995/12/11 | 655 | 658 | 640 | 655 | 164,000 |
| 1995/12/08 | 650 | 664 | 645 | 660 | 638,000 |
| 1995/12/07 | 644 | 659 | 641 | 650 | 146,000 |
| 1995/12/06 | 656 | 657 | 649 | 657 | 86,000 |
| 1995/12/05 | 669 | 669 | 652 | 652 | 46,000 |
| 1995/12/04 | 681 | 685 | 661 | 674 | 107,000 |
| 1995/12/01 | 690 | 702 | 685 | 686 | 1,100,000 |
| 1995/11/30 | 654 | 685 | 653 | 683 | 499,000 |
| 1995/11/29 | 650 | 659 | 650 | 653 | 126,000 |
| 1995/11/28 | 655 | 659 | 634 | 634 | 114,000 |
| 1995/11/27 | 649 | 659 | 649 | 655 | 70,000 |
| 1995/11/24 | 640 | 660 | 620 | 654 | 165,000 |
| 1995/11/22 | 651 | 660 | 640 | 649 | 122,000 |
| 1995/11/21 | 655 | 689 | 640 | 640 | 650,000 |
| 1995/11/20 | 646 | 655 | 646 | 653 | 63,000 |
| 1995/11/17 | 659 | 660 | 643 | 643 | 122,000 |
| 1995/11/16 | 645 | 658 | 640 | 658 | 127,000 |
| 1995/11/15 | 646 | 659 | 641 | 645 | 173,000 |
| 1995/11/14 | 660 | 660 | 641 | 656 | 92,000 |
| 1995/11/13 | 659 | 667 | 640 | 662 | 130,000 |
| 1995/11/10 | 655 | 669 | 638 | 660 | 190,000 |
| 1995/11/09 | 675 | 678 | 656 | 657 | 101,000 |
| 1995/11/08 | 661 | 688 | 660 | 670 | 591,000 |
| 1995/11/07 | 657 | 670 | 653 | 660 | 157,000 |
| 1995/11/06 | 652 | 660 | 635 | 659 | 121,000 |
| 1995/11/02 | 649 | 654 | 640 | 649 | 109,000 |
| 1995/11/01 | 644 | 655 | 632 | 655 | 60,000 |
| 1995/10/31 | 652 | 663 | 640 | 654 | 110,000 |
| 1995/10/30 | 630 | 663 | 630 | 662 | 302,000 |
| 1995/10/27 | 634 | 652 | 634 | 649 | 102,000 |
| 1995/10/26 | 647 | 655 | 630 | 654 | 96,000 |
| 1995/10/25 | 625 | 652 | 621 | 644 | 186,000 |
| 1995/10/24 | 611 | 629 | 608 | 629 | 218,000 |
| 1995/10/23 | 639 | 640 | 615 | 621 | 143,000 |
| 1995/10/20 | 635 | 647 | 625 | 640 | 141,000 |
| 1995/10/19 | 646 | 649 | 636 | 644 | 188,000 |
| 1995/10/18 | 641 | 654 | 640 | 650 | 186,000 |
| 1995/10/17 | 647 | 660 | 640 | 655 | 150,000 |
| 1995/10/16 | 670 | 674 | 648 | 663 | 337,000 |
| 1995/10/13 | 651 | 675 | 651 | 660 | 214,000 |
| 1995/10/12 | 640 | 670 | 640 | 658 | 337,000 |
| 1995/10/11 | 667 | 667 | 649 | 650 | 245,000 |
| 1995/10/09 | 686 | 686 | 666 | 670 | 167,000 |
| 1995/10/06 | 695 | 710 | 676 | 686 | 1,563,000 |
| 1995/10/05 | 683 | 689 | 673 | 687 | 597,000 |
| 1995/10/04 | 662 | 695 | 662 | 673 | 1,880,000 |
| 1995/10/03 | 639 | 655 | 639 | 655 | 328,000 |
| 1995/10/02 | 637 | 656 | 637 | 649 | 368,000 |
| 1995/09/29 | 629 | 637 | 615 | 637 | 259,000 |
| 1995/09/28 | 630 | 630 | 620 | 630 | 162,000 |
| 1995/09/27 | 620 | 634 | 609 | 630 | 275,000 |
| 1995/09/26 | 634 | 638 | 610 | 630 | 208,000 |
| 1995/09/25 | 640 | 650 | 630 | 644 | 244,000 |
| 1995/09/22 | 614 | 645 | 614 | 645 | 204,000 |
| 1995/09/21 | 600 | 645 | 600 | 634 | 370,000 |
| 1995/09/20 | 613 | 620 | 605 | 620 | 160,000 |
| 1995/09/19 | 610 | 612 | 602 | 610 | 114,000 |
| 1995/09/18 | 610 | 615 | 595 | 600 | 96,000 |
| 1995/09/14 | 609 | 610 | 596 | 610 | 142,000 |
| 1995/09/13 | 584 | 610 | 582 | 608 | 280,000 |
| 1995/09/12 | 591 | 605 | 589 | 590 | 134,000 |
| 1995/09/11 | 600 | 610 | 595 | 601 | 85,000 |
| 1995/09/08 | 601 | 620 | 590 | 620 | 159,000 |
| 1995/09/07 | 589 | 621 | 589 | 597 | 172,000 |
| 1995/09/06 | 599 | 611 | 598 | 598 | 144,000 |
| 1995/09/05 | 595 | 620 | 583 | 609 | 113,000 |
| 1995/09/04 | 615 | 628 | 581 | 581 | 225,000 |
| 1995/09/01 | 646 | 646 | 606 | 610 | 255,000 |
| 1995/08/31 | 679 | 679 | 648 | 666 | 476,000 |
| 1995/08/30 | 661 | 697 | 661 | 679 | 2,604,000 |
| 1995/08/29 | 619 | 665 | 619 | 651 | 913,000 |
| 1995/08/28 | 622 | 630 | 606 | 606 | 233,000 |
| 1995/08/25 | 617 | 618 | 600 | 602 | 129,000 |
| 1995/08/24 | 618 | 623 | 591 | 617 | 171,000 |
| 1995/08/23 | 625 | 625 | 587 | 614 | 160,000 |
| 1995/08/22 | 645 | 645 | 619 | 630 | 284,000 |
| 1995/08/21 | 645 | 647 | 626 | 645 | 261,000 |
| 1995/08/18 | 649 | 670 | 632 | 645 | 928,000 |
| 1995/08/17 | 620 | 659 | 619 | 651 | 1,067,000 |
| 1995/08/16 | 597 | 615 | 589 | 615 | 345,000 |
| 1995/08/15 | 610 | 610 | 580 | 598 | 452,000 |
| 1995/08/14 | 579 | 625 | 572 | 603 | 1,023,000 |
| 1995/08/11 | 535 | 580 | 535 | 580 | 628,000 |
| 1995/08/10 | 521 | 540 | 518 | 533 | 111,000 |
| 1995/08/09 | 545 | 547 | 521 | 522 | 151,000 |
| 1995/08/08 | 531 | 545 | 518 | 540 | 179,000 |
| 1995/08/07 | 545 | 546 | 525 | 536 | 110,000 |
| 1995/08/04 | 549 | 555 | 539 | 545 | 466,000 |
| 1995/08/03 | 538 | 550 | 530 | 547 | 492,000 |
| 1995/08/02 | 505 | 550 | 500 | 526 | 792,000 |
| 1995/08/01 | 466 | 515 | 463 | 509 | 366,000 |
| 1995/07/31 | 479 | 479 | 465 | 470 | 55,000 |
| 1995/07/28 | 475 | 480 | 466 | 480 | 116,000 |
| 1995/07/27 | 475 | 483 | 475 | 480 | 64,000 |
| 1995/07/26 | 471 | 488 | 468 | 483 | 61,000 |
| 1995/07/25 | 485 | 487 | 471 | 471 | 58,000 |
| 1995/07/24 | 484 | 489 | 480 | 484 | 40,000 |
| 1995/07/21 | 499 | 499 | 477 | 494 | 57,000 |
| 1995/07/20 | 498 | 498 | 484 | 495 | 47,000 |
| 1995/07/19 | 510 | 510 | 490 | 499 | 208,000 |
| 1995/07/18 | 493 | 520 | 480 | 515 | 675,000 |
| 1995/07/17 | 460 | 488 | 457 | 488 | 156,000 |
| 1995/07/14 | 470 | 475 | 450 | 455 | 183,000 |
| 1995/07/13 | 479 | 479 | 460 | 461 | 134,000 |
| 1995/07/12 | 478 | 486 | 460 | 474 | 142,000 |
| 1995/07/11 | 487 | 487 | 475 | 476 | 56,000 |
| 1995/07/10 | 477 | 496 | 477 | 487 | 283,000 |
| 1995/07/07 | 455 | 480 | 446 | 477 | 335,000 |
| 1995/07/06 | 468 | 480 | 450 | 455 | 68,000 |
| 1995/07/05 | 479 | 482 | 460 | 463 | 72,000 |
| 1995/07/04 | 467 | 474 | 450 | 474 | 71,000 |
| 1995/07/03 | 476 | 476 | 460 | 462 | 150,000 |
| 1995/06/30 | 495 | 502 | 485 | 485 | 121,000 |
| 1995/06/29 | 505 | 505 | 486 | 501 | 109,000 |
| 1995/06/28 | 487 | 503 | 487 | 501 | 202,000 |
| 1995/06/27 | 503 | 503 | 489 | 492 | 25,000 |
| 1995/06/26 | 495 | 500 | 485 | 499 | 153,000 |
| 1995/06/23 | 509 | 509 | 485 | 485 | 234,000 |
| 1995/06/22 | 505 | 513 | 499 | 509 | 237,000 |
| 1995/06/21 | 510 | 516 | 505 | 515 | 142,000 |
| 1995/06/20 | 520 | 520 | 517 | 517 | 22,000 |
| 1995/06/19 | 520 | 535 | 510 | 520 | 69,000 |
| 1995/06/16 | 544 | 590 | 540 | 585 | 777,000 |
| 1995/06/15 | 535 | 540 | 520 | 534 | 60,000 |
| 1995/06/14 | 508 | 535 | 508 | 535 | 71,000 |
| 1995/06/13 | 499 | 520 | 481 | 518 | 141,000 |
| 1995/06/12 | 500 | 500 | 499 | 499 | 49,000 |
| 1995/06/09 | 525 | 529 | 520 | 520 | 18,000 |
| 1995/06/08 | 540 | 540 | 520 | 535 | 66,000 |
| 1995/06/07 | 530 | 540 | 520 | 530 | 54,000 |
| 1995/06/06 | 550 | 550 | 530 | 540 | 33,000 |
| 1995/06/05 | 555 | 555 | 539 | 550 | 35,000 |
| 1995/06/02 | 565 | 565 | 555 | 555 | 36,000 |
| 1995/06/01 | 560 | 560 | 555 | 555 | 18,000 |
| 1995/05/31 | 560 | 561 | 555 | 560 | 54,000 |
| 1995/05/30 | 570 | 570 | 560 | 560 | 25,000 |
| 1995/05/29 | 580 | 580 | 570 | 570 | 79,000 |
| 1995/05/26 | 567 | 580 | 567 | 580 | 60,000 |
| 1995/05/25 | 570 | 572 | 558 | 567 | 283,000 |
| 1995/05/24 | 530 | 586 | 530 | 570 | 335,000 |
| 1995/05/23 | 535 | 540 | 522 | 530 | 32,000 |
| 1995/05/22 | 570 | 570 | 545 | 545 | 106,000 |
| 1995/05/19 | 573 | 575 | 561 | 561 | 49,000 |
| 1995/05/18 | 575 | 598 | 570 | 598 | 110,000 |
| 1995/05/17 | 597 | 597 | 587 | 595 | 19,000 |
| 1995/05/16 | 585 | 598 | 571 | 598 | 55,000 |
| 1995/05/15 | 600 | 600 | 581 | 598 | 24,000 |
| 1995/05/12 | 598 | 603 | 586 | 602 | 35,000 |
| 1995/05/11 | 601 | 604 | 585 | 603 | 31,000 |
| 1995/05/10 | 609 | 614 | 599 | 610 | 352,000 |
| 1995/05/09 | 610 | 610 | 599 | 599 | 347,000 |
| 1995/05/08 | 607 | 614 | 597 | 614 | 64,000 |
| 1995/05/02 | 571 | 608 | 569 | 608 | 161,000 |
| 1995/05/01 | 597 | 597 | 580 | 581 | 80,000 |
| 1995/04/28 | 586 | 599 | 580 | 599 | 59,000 |
| 1995/04/27 | 584 | 599 | 584 | 590 | 73,000 |
| 1995/04/26 | 604 | 604 | 590 | 590 | 68,000 |
| 1995/04/25 | 599 | 605 | 595 | 600 | 16,000 |
| 1995/04/24 | 603 | 605 | 583 | 600 | 36,000 |
| 1995/04/21 | 595 | 605 | 591 | 605 | 56,000 |
| 1995/04/20 | 610 | 615 | 595 | 600 | 63,000 |
| 1995/04/19 | 565 | 615 | 565 | 615 | 98,000 |
| 1995/04/18 | 568 | 575 | 562 | 570 | 94,000 |
| 1995/04/17 | 565 | 570 | 565 | 570 | 12,000 |
| 1995/04/14 | 566 | 575 | 561 | 565 | 38,000 |
| 1995/04/13 | 551 | 576 | 551 | 576 | 19,000 |
| 1995/04/12 | 555 | 560 | 550 | 560 | 17,000 |
| 1995/04/11 | 560 | 565 | 559 | 565 | 54,000 |
| 1995/04/10 | 560 | 560 | 550 | 550 | 56,000 |
| 1995/04/07 | 551 | 568 | 550 | 568 | 41,000 |
| 1995/04/06 | 550 | 565 | 550 | 564 | 21,000 |
| 1995/04/05 | 560 | 565 | 550 | 565 | 21,000 |
| 1995/04/04 | 547 | 555 | 537 | 555 | 17,000 |
| 1995/04/03 | 531 | 557 | 530 | 557 | 24,000 |
| 1995/03/31 | 560 | 565 | 560 | 560 | 61,000 |
| 1995/03/30 | 569 | 569 | 555 | 560 | 10,000 |
| 1995/03/29 | 540 | 559 | 540 | 559 | 17,000 |
| 1995/03/28 | 540 | 550 | 535 | 550 | 33,000 |
| 1995/03/27 | 535 | 550 | 530 | 550 | 35,000 |
| 1995/03/24 | 529 | 540 | 520 | 540 | 65,000 |
| 1995/03/23 | 525 | 540 | 525 | 540 | 42,000 |
| 1995/03/22 | 540 | 550 | 530 | 540 | 18,000 |
| 1995/03/20 | 535 | 550 | 535 | 550 | 46,000 |
| 1995/03/17 | 535 | 545 | 520 | 545 | 21,000 |
| 1995/03/16 | 531 | 544 | 525 | 535 | 80,000 |
| 1995/03/15 | 539 | 545 | 535 | 535 | 22,000 |
| 1995/03/14 | 544 | 544 | 536 | 539 | 20,000 |
| 1995/03/13 | 540 | 540 | 530 | 534 | 11,000 |
| 1995/03/10 | 540 | 550 | 535 | 550 | 76,000 |
| 1995/03/09 | 540 | 550 | 535 | 550 | 60,000 |
| 1995/03/08 | 560 | 560 | 540 | 550 | 25,000 |
| 1995/03/07 | 555 | 563 | 550 | 560 | 47,000 |
| 1995/03/06 | 560 | 565 | 560 | 565 | 6,000 |
| 1995/03/03 | 562 | 570 | 554 | 570 | 31,000 |
| 1995/03/02 | 554 | 568 | 554 | 568 | 26,000 |
| 1995/03/01 | 580 | 580 | 551 | 551 | 20,000 |
| 1995/02/28 | 560 | 571 | 560 | 560 | 35,000 |
| 1995/02/27 | 550 | 550 | 530 | 530 | 129,000 |
| 1995/02/24 | 585 | 590 | 576 | 578 | 91,000 |
| 1995/02/23 | 595 | 595 | 580 | 585 | 85,000 |
| 1995/02/22 | 598 | 610 | 595 | 610 | 68,000 |
| 1995/02/21 | 610 | 616 | 605 | 608 | 118,000 |
| 1995/02/20 | 600 | 625 | 598 | 610 | 83,000 |
| 1995/02/17 | 580 | 599 | 580 | 586 | 49,000 |
| 1995/02/16 | 599 | 600 | 578 | 590 | 29,000 |
| 1995/02/15 | 583 | 601 | 582 | 600 | 55,000 |
| 1995/02/14 | 598 | 598 | 581 | 581 | 80,000 |
| 1995/02/13 | 610 | 615 | 598 | 598 | 86,000 |
| 1995/02/10 | 600 | 610 | 596 | 600 | 103,000 |
| 1995/02/09 | 630 | 630 | 600 | 600 | 144,000 |
| 1995/02/08 | 630 | 635 | 620 | 620 | 184,000 |
| 1995/02/07 | 670 | 681 | 615 | 620 | 1,023,000 |
| 1995/02/06 | 640 | 677 | 635 | 660 | 1,106,000 |
| 1995/02/03 | 595 | 600 | 580 | 600 | 38,000 |
| 1995/02/02 | 605 | 605 | 591 | 598 | 76,000 |
| 1995/02/01 | 575 | 598 | 567 | 590 | 101,000 |
| 1995/01/31 | 578 | 585 | 569 | 585 | 103,000 |
| 1995/01/30 | 597 | 597 | 574 | 588 | 62,000 |
| 1995/01/27 | 580 | 598 | 575 | 597 | 103,000 |
| 1995/01/26 | 585 | 599 | 575 | 599 | 48,000 |
| 1995/01/25 | 599 | 599 | 580 | 599 | 61,000 |
| 1995/01/24 | 580 | 600 | 580 | 600 | 41,000 |
| 1995/01/23 | 605 | 605 | 575 | 585 | 31,000 |
| 1995/01/20 | 609 | 610 | 590 | 610 | 62,000 |
| 1995/01/19 | 615 | 615 | 593 | 610 | 54,000 |
| 1995/01/18 | 615 | 620 | 600 | 610 | 56,000 |
| 1995/01/17 | 600 | 625 | 591 | 625 | 44,000 |
| 1995/01/13 | 610 | 611 | 605 | 605 | 16,000 |
| 1995/01/12 | 615 | 620 | 608 | 620 | 26,000 |
| 1995/01/11 | 607 | 618 | 603 | 618 | 27,000 |
| 1995/01/10 | 615 | 619 | 600 | 619 | 27,000 |
| 1995/01/09 | 610 | 622 | 610 | 620 | 17,000 |
| 1995/01/06 | 611 | 620 | 600 | 620 | 51,000 |
| 1995/01/05 | 619 | 619 | 610 | 615 | 19,000 |
| 1995/01/04 | 614 | 620 | 614 | 620 | 11,000 |